YHD - Delayed Quote • USD
HCL Infosystems Limited (500179.BO)
At close: June 28 at 6:07 PM EDT
Currency in Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 6, 2024 | 16.40 | 16.40 | 15.75 | 15.92 | 15.92 | 126,460 |
Sep 5, 2024 | 16.11 | 16.28 | 16.10 | 16.14 | 16.14 | 45,453 |
Sep 4, 2024 | 16.21 | 16.21 | 15.96 | 16.08 | 16.08 | 183,522 |
Sep 3, 2024 | 16.44 | 16.44 | 16.05 | 16.21 | 16.21 | 73,879 |
Aug 30, 2024 | 16.69 | 16.69 | 16.25 | 16.31 | 16.31 | 25,173 |
Aug 29, 2024 | 16.74 | 16.74 | 16.34 | 16.37 | 16.37 | 156,687 |
Aug 28, 2024 | 16.90 | 16.90 | 16.60 | 16.67 | 16.67 | 211,574 |
Aug 27, 2024 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | 26,124 |
Aug 26, 2024 | 16.87 | 16.87 | 16.41 | 16.69 | 16.69 | 96,333 |
Aug 23, 2024 | 16.86 | 16.86 | 16.55 | 16.64 | 16.64 | 76,719 |
Aug 22, 2024 | 16.99 | 16.99 | 15.76 | 16.63 | 16.63 | 186,931 |
Aug 21, 2024 | 16.70 | 17.00 | 16.65 | 16.87 | 16.87 | 96,050 |
Aug 20, 2024 | 16.95 | 17.13 | 16.31 | 16.61 | 16.61 | 124,986 |
Aug 19, 2024 | 16.53 | 17.19 | 16.11 | 16.64 | 16.64 | 347,566 |
Aug 16, 2024 | 15.81 | 16.17 | 15.78 | 16.01 | 16.01 | 46,489 |
Aug 14, 2024 | 16.11 | 17.35 | 15.77 | 15.81 | 15.81 | 191,420 |
Aug 13, 2024 | 16.74 | 16.74 | 16.09 | 16.19 | 16.19 | 176,757 |
Aug 12, 2024 | 16.89 | 16.89 | 16.40 | 16.44 | 16.44 | 191,705 |
Aug 9, 2024 | 17.00 | 17.35 | 16.64 | 16.70 | 16.70 | 171,823 |
Aug 8, 2024 | 16.60 | 17.30 | 16.39 | 16.66 | 16.66 | 56,639 |
Aug 7, 2024 | 16.37 | 16.70 | 16.26 | 16.58 | 16.58 | 37,995 |
Aug 6, 2024 | 16.31 | 16.64 | 15.80 | 15.95 | 15.95 | 81,241 |
Aug 5, 2024 | 16.92 | 17.00 | 16.32 | 16.38 | 16.38 | 171,892 |
Aug 2, 2024 | 17.15 | 17.15 | 16.72 | 16.92 | 16.92 | 89,564 |
Aug 1, 2024 | 17.48 | 17.51 | 16.83 | 16.91 | 16.91 | 132,819 |
Jul 31, 2024 | 17.97 | 17.97 | 17.18 | 17.21 | 17.21 | 46,933 |
Jul 30, 2024 | 17.04 | 17.80 | 16.77 | 17.41 | 17.41 | 508,227 |
Jul 29, 2024 | 17.10 | 17.10 | 16.71 | 16.96 | 16.96 | 121,778 |
Jul 26, 2024 | 16.98 | 17.00 | 16.68 | 16.94 | 16.94 | 187,779 |
Jul 25, 2024 | 16.54 | 16.90 | 16.52 | 16.70 | 16.70 | 132,442 |
Jul 24, 2024 | 16.65 | 17.00 | 16.53 | 16.87 | 16.87 | 92,094 |
Jul 23, 2024 | 16.64 | 16.99 | 16.51 | 16.69 | 16.69 | 167,591 |
Jul 22, 2024 | 16.87 | 17.09 | 16.60 | 16.64 | 16.64 | 91,797 |
Jul 19, 2024 | 17.22 | 17.22 | 16.70 | 16.82 | 16.82 | 51,843 |
Jul 18, 2024 | 16.80 | 17.14 | 16.80 | 16.88 | 16.88 | 95,121 |
Jul 16, 2024 | 17.35 | 17.60 | 17.08 | 17.27 | 17.27 | 54,647 |
Jul 15, 2024 | 17.60 | 17.60 | 16.80 | 17.15 | 17.15 | 187,977 |
Jul 12, 2024 | 16.58 | 17.27 | 16.58 | 17.25 | 17.25 | 102,496 |
Jul 11, 2024 | 16.84 | 16.84 | 16.40 | 16.45 | 16.45 | 36,545 |
Jul 10, 2024 | 16.65 | 16.88 | 16.40 | 16.53 | 16.53 | 58,069 |
Jul 9, 2024 | 16.72 | 16.76 | 16.40 | 16.65 | 16.65 | 102,858 |
Jul 8, 2024 | 17.22 | 17.22 | 16.40 | 16.76 | 16.76 | 158,926 |
Jul 5, 2024 | 16.94 | 17.00 | 16.70 | 16.95 | 16.95 | 87,048 |
Jul 3, 2024 | 17.10 | 17.10 | 16.78 | 16.96 | 16.96 | 17,814 |
Jul 2, 2024 | 17.10 | 17.10 | 16.75 | 16.88 | 16.88 | 70,912 |
Jul 1, 2024 | 16.76 | 17.19 | 16.76 | 16.91 | 16.91 | 65,752 |
Jun 28, 2024 | 17.24 | 17.24 | 16.89 | 16.95 | 16.95 | 40,162 |
Jun 27, 2024 | 17.05 | 17.35 | 16.86 | 16.92 | 16.92 | 30,052 |
Jun 26, 2024 | 17.39 | 17.40 | 17.05 | 17.06 | 17.06 | 51,799 |
Jun 25, 2024 | 17.12 | 17.35 | 17.12 | 17.17 | 17.17 | 43,146 |
Jun 24, 2024 | 17.40 | 17.40 | 17.11 | 17.16 | 17.16 | 51,062 |
Jun 21, 2024 | 17.26 | 17.70 | 17.26 | 17.32 | 17.32 | 39,777 |
Jun 20, 2024 | 17.63 | 17.65 | 17.10 | 17.30 | 17.30 | 82,282 |
Jun 18, 2024 | 17.80 | 18.10 | 17.25 | 17.68 | 17.68 | 81,537 |
Jun 14, 2024 | 18.21 | 18.21 | 17.10 | 17.71 | 17.71 | 79,062 |
Jun 13, 2024 | 17.40 | 17.55 | 17.19 | 17.46 | 17.46 | 136,980 |
Jun 12, 2024 | 17.28 | 17.40 | 17.10 | 17.36 | 17.36 | 113,186 |
Jun 11, 2024 | 17.30 | 17.35 | 16.45 | 17.26 | 17.26 | 66,852 |
Jun 10, 2024 | 17.30 | 17.45 | 17.00 | 17.23 | 17.23 | 155,103 |
Jun 7, 2024 | 17.10 | 17.44 | 17.10 | 17.15 | 17.15 | 42,583 |
Jun 6, 2024 | 17.26 | 17.26 | 16.80 | 17.09 | 17.09 | 73,239 |
Jun 5, 2024 | 16.15 | 16.94 | 15.60 | 16.92 | 16.92 | 83,443 |
Jun 4, 2024 | 17.19 | 17.19 | 16.13 | 16.14 | 16.14 | 211,527 |
Jun 3, 2024 | 17.83 | 17.83 | 16.93 | 16.97 | 16.97 | 136,004 |
May 31, 2024 | 17.01 | 17.20 | 16.90 | 16.99 | 16.99 | 12,604 |
May 30, 2024 | 17.22 | 17.25 | 16.96 | 17.01 | 17.01 | 141,893 |
May 29, 2024 | 17.63 | 17.99 | 17.20 | 17.26 | 17.26 | 147,360 |
May 28, 2024 | 17.95 | 18.09 | 17.62 | 17.80 | 17.80 | 35,972 |
May 24, 2024 | 17.90 | 18.39 | 17.80 | 17.92 | 17.92 | 41,332 |
May 23, 2024 | 17.82 | 18.25 | 17.40 | 17.59 | 17.59 | 54,031 |
May 22, 2024 | 17.99 | 18.75 | 17.90 | 17.96 | 17.96 | 114,623 |
May 21, 2024 | 18.72 | 18.72 | 17.80 | 17.93 | 17.93 | 105,401 |
May 17, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 137,564 |
May 16, 2024 | 17.22 | 17.39 | 16.80 | 17.07 | 17.07 | 34,800 |
May 15, 2024 | 17.30 | 17.80 | 17.00 | 17.12 | 17.12 | 64,701 |
May 14, 2024 | 17.59 | 17.65 | 17.15 | 17.36 | 17.36 | 19,334 |
May 13, 2024 | 17.40 | 17.50 | 17.05 | 17.29 | 17.29 | 59,049 |
May 10, 2024 | 17.44 | 17.80 | 17.30 | 17.40 | 17.40 | 10,212 |
May 9, 2024 | 18.19 | 18.19 | 17.40 | 17.44 | 17.44 | 44,166 |
May 8, 2024 | 18.25 | 18.25 | 17.75 | 17.83 | 17.83 | 42,721 |
May 7, 2024 | 18.39 | 18.50 | 17.70 | 18.00 | 18.00 | 33,155 |
May 6, 2024 | 18.78 | 18.78 | 18.00 | 18.05 | 18.05 | 30,564 |
May 3, 2024 | 19.00 | 19.15 | 18.62 | 18.78 | 18.78 | 47,311 |
May 2, 2024 | 18.53 | 19.10 | 18.53 | 18.85 | 18.85 | 66,137 |
Apr 30, 2024 | 18.60 | 19.10 | 18.58 | 18.90 | 18.90 | 173,112 |
Apr 29, 2024 | 18.95 | 19.19 | 18.60 | 18.75 | 18.75 | 17,404 |
Apr 26, 2024 | 19.10 | 19.10 | 18.76 | 18.91 | 18.91 | 19,440 |
Apr 25, 2024 | 19.48 | 19.48 | 18.82 | 18.90 | 18.90 | 48,145 |
Apr 24, 2024 | 19.30 | 19.50 | 19.00 | 19.09 | 19.09 | 17,537 |
Apr 23, 2024 | 19.01 | 19.39 | 19.00 | 19.12 | 19.12 | 33,869 |
Apr 22, 2024 | 19.63 | 19.70 | 19.02 | 19.16 | 19.16 | 21,232 |
Apr 19, 2024 | 18.68 | 19.41 | 18.68 | 19.18 | 19.18 | 30,486 |
Apr 18, 2024 | 19.60 | 19.75 | 19.07 | 19.19 | 19.19 | 41,170 |
Apr 16, 2024 | 18.55 | 19.53 | 18.35 | 19.53 | 19.53 | 52,667 |
Apr 15, 2024 | 18.90 | 18.90 | 18.29 | 18.60 | 18.60 | 165,342 |
Apr 12, 2024 | 19.13 | 19.60 | 18.56 | 19.25 | 19.25 | 68,917 |
Apr 10, 2024 | 19.54 | 19.70 | 19.05 | 19.10 | 19.10 | 111,278 |
Apr 9, 2024 | 20.03 | 20.03 | 18.90 | 19.65 | 19.65 | 83,595 |
Apr 8, 2024 | 20.00 | 20.28 | 19.57 | 19.72 | 19.72 | 165,791 |
Apr 5, 2024 | 20.33 | 20.33 | 19.53 | 19.77 | 19.77 | 136,509 |
Apr 4, 2024 | 20.45 | 20.45 | 19.65 | 20.00 | 20.00 | 476,961 |
Apr 3, 2024 | 18.60 | 19.53 | 18.25 | 19.48 | 19.48 | 270,226 |
Apr 2, 2024 | 18.45 | 18.61 | 18.00 | 18.61 | 18.61 | 110,455 |
Apr 1, 2024 | 17.24 | 17.73 | 17.24 | 17.73 | 17.73 | 35,023 |
Mar 28, 2024 | 17.88 | 18.19 | 16.70 | 16.89 | 16.89 | 236,758 |
Mar 27, 2024 | 18.68 | 18.99 | 17.30 | 17.53 | 17.53 | 178,333 |
Mar 26, 2024 | 17.91 | 18.95 | 17.40 | 18.09 | 18.09 | 350,737 |
Mar 22, 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 297,360 |
Mar 21, 2024 | 16.24 | 17.34 | 16.24 | 17.34 | 17.34 | 319,656 |
Mar 20, 2024 | 16.20 | 16.89 | 16.00 | 16.52 | 16.52 | 228,769 |
Mar 19, 2024 | 16.75 | 16.75 | 15.75 | 16.10 | 16.10 | 997,226 |
Mar 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 6,294 |
Mar 14, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 8,215 |
Mar 13, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 46,947 |
Mar 12, 2024 | 13.75 | 14.70 | 13.63 | 13.63 | 13.63 | 49,105 |
Mar 11, 2024 | 14.70 | 15.00 | 14.34 | 14.34 | 14.34 | 39,718 |
Mar 7, 2024 | 14.60 | 15.50 | 14.44 | 15.09 | 15.09 | 66,436 |
Mar 6, 2024 | 15.00 | 15.41 | 14.85 | 15.20 | 15.20 | 107,287 |
Mar 5, 2024 | 15.76 | 16.55 | 15.40 | 15.63 | 15.63 | 59,539 |
Mar 4, 2024 | 16.10 | 16.54 | 15.90 | 16.08 | 16.08 | 50,809 |
Mar 1, 2024 | 16.00 | 16.76 | 16.00 | 16.63 | 16.63 | 37,436 |
Feb 29, 2024 | 15.78 | 16.50 | 15.60 | 16.00 | 16.00 | 26,623 |
Feb 28, 2024 | 16.75 | 16.85 | 16.08 | 16.12 | 16.12 | 37,147 |
Feb 27, 2024 | 17.61 | 17.61 | 16.80 | 16.92 | 16.92 | 94,043 |
Feb 26, 2024 | 17.22 | 18.19 | 17.15 | 17.61 | 17.61 | 17,015 |
Feb 23, 2024 | 18.00 | 18.35 | 17.00 | 17.54 | 17.54 | 44,506 |
Feb 22, 2024 | 18.11 | 18.80 | 17.56 | 17.75 | 17.75 | 46,534 |
Feb 21, 2024 | 18.57 | 19.49 | 18.22 | 18.48 | 18.48 | 23,890 |
Feb 20, 2024 | 18.78 | 19.55 | 18.78 | 18.95 | 18.95 | 17,892 |
Feb 16, 2024 | 18.00 | 19.41 | 18.00 | 19.32 | 19.32 | 85,615 |
Feb 15, 2024 | 18.21 | 18.85 | 17.87 | 18.49 | 18.49 | 68,341 |
Feb 14, 2024 | 17.11 | 18.90 | 17.11 | 18.81 | 18.81 | 67,560 |
Feb 13, 2024 | 18.10 | 18.60 | 17.77 | 18.00 | 18.00 | 141,164 |
Feb 12, 2024 | 19.20 | 19.67 | 18.70 | 18.70 | 18.70 | 114,538 |
Feb 9, 2024 | 20.00 | 20.90 | 19.67 | 19.68 | 19.68 | 105,647 |
Feb 8, 2024 | 21.00 | 22.22 | 20.15 | 20.70 | 20.70 | 118,942 |
Feb 7, 2024 | 19.80 | 21.81 | 19.80 | 21.21 | 21.21 | 101,119 |
Feb 6, 2024 | 21.00 | 21.73 | 20.79 | 20.79 | 20.79 | 208,376 |
Feb 5, 2024 | 22.00 | 23.00 | 21.88 | 21.88 | 21.88 | 112,752 |
Feb 2, 2024 | 23.03 | 23.60 | 23.03 | 23.03 | 23.03 | 114,443 |
Feb 1, 2024 | 24.31 | 24.60 | 24.24 | 24.24 | 24.24 | 111,908 |
Jan 31, 2024 | 26.69 | 26.69 | 25.26 | 25.51 | 25.51 | 586,161 |
Jan 30, 2024 | 25.30 | 25.58 | 23.60 | 25.58 | 25.58 | 1,132,977 |
Jan 29, 2024 | 23.43 | 24.40 | 23.28 | 24.37 | 24.37 | 940,092 |
Jan 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 25, 2024 | 22.84 | 23.56 | 22.66 | 23.25 | 23.25 | 753,670 |
Jan 24, 2024 | 23.03 | 23.03 | 22.16 | 22.44 | 22.44 | 255,365 |
Jan 23, 2024 | 24.49 | 24.49 | 22.66 | 22.66 | 22.66 | 365,874 |
Jan 22, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jan 19, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 680,818 |
Jan 18, 2024 | 22.35 | 22.41 | 22.06 | 22.41 | 22.41 | 957,634 |
Jan 17, 2024 | 21.71 | 21.90 | 21.29 | 21.35 | 21.35 | 269,039 |
Jan 16, 2024 | 22.75 | 22.75 | 21.60 | 21.89 | 21.89 | 610,017 |
Jan 12, 2024 | 22.37 | 22.86 | 22.07 | 22.37 | 22.37 | 571,622 |
Jan 11, 2024 | 22.83 | 22.93 | 21.65 | 22.07 | 22.07 | 201,764 |
Jan 10, 2024 | 22.73 | 23.66 | 21.89 | 22.24 | 22.24 | 469,521 |
Jan 9, 2024 | 23.75 | 23.79 | 22.60 | 22.76 | 22.76 | 433,065 |
Jan 8, 2024 | 23.72 | 23.95 | 22.79 | 23.03 | 23.03 | 440,794 |
Jan 5, 2024 | 24.61 | 24.72 | 22.77 | 23.34 | 23.34 | 1,287,538 |
Jan 4, 2024 | 22.18 | 24.12 | 22.05 | 24.12 | 24.12 | 1,478,349 |
Jan 3, 2024 | 20.94 | 22.54 | 20.35 | 21.93 | 21.93 | 1,214,424 |
Jan 2, 2024 | 21.34 | 21.34 | 20.00 | 20.79 | 20.79 | 244,246 |
Dec 29, 2023 | 21.24 | 21.30 | 20.15 | 20.30 | 20.30 | 422,620 |
Dec 28, 2023 | 21.30 | 21.55 | 20.56 | 21.00 | 21.00 | 446,189 |
Dec 27, 2023 | 22.34 | 22.34 | 20.76 | 21.29 | 21.29 | 427,356 |
Dec 26, 2023 | 22.31 | 22.95 | 21.35 | 22.01 | 22.01 | 952,034 |
Dec 22, 2023 | 20.11 | 21.98 | 19.90 | 21.86 | 21.86 | 903,615 |
Dec 21, 2023 | 18.90 | 20.28 | 18.76 | 19.99 | 19.99 | 793,901 |
Dec 20, 2023 | 19.50 | 21.15 | 18.43 | 18.91 | 18.91 | 1,766,653 |
Dec 19, 2023 | 20.16 | 20.70 | 19.40 | 19.55 | 19.55 | 749,212 |
Dec 18, 2023 | 19.61 | 20.56 | 18.93 | 20.05 | 20.05 | 1,449,359 |
Dec 15, 2023 | 18.54 | 19.70 | 18.25 | 19.25 | 19.25 | 629,708 |
Dec 14, 2023 | 18.69 | 18.80 | 18.20 | 18.24 | 18.24 | 152,356 |
Dec 13, 2023 | 18.49 | 18.60 | 18.30 | 18.34 | 18.34 | 649,508 |
Dec 12, 2023 | 18.47 | 18.47 | 17.65 | 18.20 | 18.20 | 238,406 |
Dec 11, 2023 | 18.44 | 18.74 | 18.11 | 18.18 | 18.18 | 244,470 |
Dec 8, 2023 | 18.79 | 18.90 | 17.68 | 18.15 | 18.15 | 627,234 |
Dec 7, 2023 | 17.49 | 18.80 | 17.07 | 18.56 | 18.56 | 1,467,359 |
Dec 6, 2023 | 17.28 | 17.49 | 17.00 | 17.32 | 17.32 | 487,379 |
Dec 5, 2023 | 17.40 | 17.45 | 17.21 | 17.26 | 17.26 | 236,525 |
Dec 4, 2023 | 17.71 | 17.90 | 17.09 | 17.35 | 17.35 | 121,587 |
Dec 1, 2023 | 17.01 | 17.29 | 17.00 | 17.09 | 17.09 | 88,552 |
Nov 30, 2023 | 17.57 | 17.83 | 16.95 | 17.04 | 17.04 | 411,765 |
Nov 29, 2023 | 17.09 | 17.19 | 16.86 | 16.99 | 16.99 | 207,772 |
Nov 28, 2023 | 16.96 | 17.24 | 16.90 | 16.94 | 16.94 | 100,032 |
Nov 27, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Nov 24, 2023 | 17.48 | 17.59 | 16.90 | 16.95 | 16.95 | 235,341 |
Nov 22, 2023 | 16.77 | 17.81 | 16.77 | 17.70 | 17.70 | 754,779 |
Nov 21, 2023 | 17.90 | 17.90 | 16.93 | 16.97 | 16.97 | 197,461 |
Nov 20, 2023 | 18.17 | 18.25 | 17.25 | 17.59 | 17.59 | 313,053 |
Nov 17, 2023 | 17.15 | 17.81 | 16.86 | 17.81 | 17.81 | 966,420 |
Nov 16, 2023 | 16.30 | 16.97 | 16.15 | 16.97 | 16.97 | 469,446 |
Nov 15, 2023 | 16.13 | 16.34 | 16.01 | 16.17 | 16.17 | 102,044 |
Nov 14, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Nov 13, 2023 | 16.14 | 16.30 | 16.00 | 16.04 | 16.04 | 85,930 |
Nov 10, 2023 | 16.15 | 16.18 | 15.60 | 15.95 | 15.95 | 109,161 |
Nov 9, 2023 | 16.09 | 16.34 | 15.90 | 16.06 | 16.06 | 85,414 |
Nov 8, 2023 | 16.00 | 16.40 | 16.00 | 16.11 | 16.11 | 18,126 |
Nov 7, 2023 | 16.50 | 16.95 | 15.90 | 16.01 | 16.01 | 108,762 |
Nov 6, 2023 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 58,646 |
Nov 3, 2023 | 16.70 | 16.70 | 15.90 | 16.05 | 16.05 | 70,462 |
Nov 2, 2023 | 15.40 | 16.11 | 15.40 | 16.11 | 16.11 | 294,752 |
Nov 1, 2023 | 15.50 | 15.53 | 15.13 | 15.35 | 15.35 | 43,676 |
Oct 31, 2023 | 15.62 | 15.74 | 15.35 | 15.50 | 15.50 | 43,854 |
Oct 30, 2023 | 15.40 | 15.64 | 15.20 | 15.51 | 15.51 | 61,074 |
Oct 27, 2023 | 15.19 | 15.20 | 14.80 | 15.20 | 15.20 | 139,720 |
Oct 26, 2023 | 14.80 | 15.05 | 14.20 | 15.00 | 15.00 | 95,275 |
Oct 25, 2023 | 15.08 | 15.50 | 14.50 | 14.94 | 14.94 | 92,266 |
Oct 24, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Oct 23, 2023 | 15.99 | 15.99 | 15.08 | 15.08 | 15.08 | 91,955 |
Oct 20, 2023 | 16.00 | 16.00 | 15.80 | 15.87 | 15.87 | 55,629 |
Oct 19, 2023 | 16.10 | 16.10 | 15.80 | 15.99 | 15.99 | 29,245 |
Oct 18, 2023 | 16.05 | 16.25 | 15.91 | 15.99 | 15.99 | 35,390 |
Oct 17, 2023 | 16.25 | 16.25 | 16.00 | 16.09 | 16.09 | 44,773 |
Oct 16, 2023 | 16.35 | 16.35 | 16.02 | 16.10 | 16.10 | 54,719 |
Oct 13, 2023 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | 51,664 |
Oct 12, 2023 | 16.24 | 16.40 | 16.23 | 16.24 | 16.24 | 61,129 |
Oct 11, 2023 | 15.76 | 16.40 | 15.76 | 16.23 | 16.23 | 22,219 |
Oct 10, 2023 | 15.67 | 16.34 | 15.50 | 16.00 | 16.00 | 45,558 |
Oct 9, 2023 | 16.21 | 16.21 | 15.55 | 15.69 | 15.69 | 97,822 |
Oct 6, 2023 | 16.12 | 16.49 | 16.10 | 16.22 | 16.22 | 33,977 |
Oct 5, 2023 | 16.06 | 16.60 | 16.00 | 16.30 | 16.30 | 96,407 |
Oct 4, 2023 | 16.74 | 16.74 | 16.00 | 16.28 | 16.28 | 24,882 |
Oct 3, 2023 | 16.75 | 16.75 | 16.25 | 16.40 | 16.40 | 30,545 |
Oct 2, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Sep 29, 2023 | 16.75 | 16.89 | 15.93 | 16.68 | 16.68 | 154,086 |
Sep 28, 2023 | 16.90 | 17.00 | 16.71 | 16.76 | 16.76 | 62,411 |
Sep 27, 2023 | 16.87 | 16.99 | 16.40 | 16.80 | 16.80 | 69,581 |
Sep 26, 2023 | 16.90 | 17.15 | 16.77 | 16.87 | 16.87 | 79,712 |
Sep 25, 2023 | 17.20 | 17.35 | 17.05 | 17.05 | 17.05 | 43,858 |
Sep 22, 2023 | 17.10 | 17.49 | 17.05 | 17.12 | 17.12 | 20,777 |
Sep 21, 2023 | 17.05 | 18.00 | 17.05 | 17.11 | 17.11 | 130,222 |
Sep 20, 2023 | 17.35 | 17.50 | 17.00 | 17.30 | 17.30 | 83,615 |
Sep 19, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Sep 18, 2023 | 17.24 | 17.70 | 17.00 | 17.17 | 17.17 | 121,710 |
Sep 15, 2023 | 18.00 | 18.00 | 17.35 | 17.59 | 17.59 | 24,275 |
Sep 14, 2023 | 17.13 | 17.94 | 17.00 | 17.31 | 17.31 | 71,744 |
Sep 13, 2023 | 17.74 | 18.00 | 16.90 | 17.32 | 17.32 | 61,150 |
Sep 12, 2023 | 18.35 | 18.50 | 17.39 | 17.39 | 17.39 | 135,988 |
Sep 11, 2023 | 18.50 | 18.89 | 18.22 | 18.30 | 18.30 | 123,377 |
Sep 8, 2023 | 18.56 | 18.90 | 18.20 | 18.43 | 18.43 | 265,263 |
Sep 7, 2023 | 18.30 | 18.80 | 18.30 | 18.67 | 18.67 | 69,856 |
Related Tickers
NALFX New Alternatives A
66.99
-1.33%
NAEFX New Alternatives Investor
66.57
-1.32%
TQMIX AMG TimesSquare Mid Cap Growth I
17.39
-1.25%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
GWEZX AMG GW&K Small Cap Core Z
31.93
-1.69%
GWEIX AMG GW&K Small Cap Core I
31.90
-1.69%
GWGZX AMG GW&K Small Mid Cap Core Z
18.06
-1.26%
GWGVX AMG GW&K Small Mid Cap Core N
17.94
-1.27%
GWGIX AMG GW&K Small Mid Cap Core I
18.03
-1.26%
GMEMX GMO Emerging Markets Fund
24.23
-1.30%
GEMNX GMO Emerging Markets R6
24.23
-1.30%
GMOEX GMO Emerging Markets Fund
24.65
-1.32%
GEMMX GMO Emerging Markets VI
23.99
-1.28%
GEMEX GMO Emerging Markets I
24.17
-1.31%
CNDRX Columbia Bond Adv
30.52
+0.30%
GMCDX GMO Emerging Country Debt Fund
20.43
+0.10%
CNFRX Columbia Bond Inst2
30.47
+0.26%
CNDAX Columbia Bond A
30.55
+0.26%
UMMGX Columbia Bond Fund
30.55
+0.26%
CBFYX Columbia Bond Inst3
30.62
+0.26%
NHCCX Nuveen High Yield Municipal Bond C
15.44
+0.26%
NHMRX Nuveen High Yield Municipal Bond I
15.46
+0.26%
NHMFX Nuveen High Yield Municipal Bond R6
15.47
+0.26%
VEGBX Vanguard Emerging Markets Bond Admiral
23.84
0.00%
YFSIX AMG Yacktman Global I
15.89
-1.61%
GBATX GMO Strategic Opportunities Allc III
17.66
-1.23%
PTIMX Performance Trust Municipal Bond Instl
23.32
+0.21%
PTRMX Performance Trust Municipal Bond A
23.34
+0.21%
GIBLX Guggenheim Total Return Bond P
24.34
+0.21%
GIBAX Guggenheim Total Return Bond A
24.35
+0.21%
GIBIX Guggenheim Total Return Bond Instl
24.37
+0.21%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.90
+0.20%
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.93
+0.20%
LSGBX Loomis Sayles Global Bond Instl
15.04
+0.20%
LSGNX Loomis Sayles Global Bond N
15.10
+0.20%
JIMEX Johnson Institutional Intermediate Bd F
15.24
+0.20%
NHMAX Nuveen High Yield Municipal Bond A
15.45
+0.19%
NPSAX Nuveen Preferred Secs & Inc A
15.65
0.00%
NPSCX Nuveen Preferred Secs & Inc C
15.66
0.00%
NPSRX Nuveen Preferred Secs & Inc I
15.67
0.00%
NPSFX Nuveen Preferred Secs & Inc R6
15.70
0.00%
CLDAX Calvert Core Bond A
16.19
+0.19%
SDICX Guggenheim Core Bond Fund C
16.62
+0.18%
GIUSX Guggenheim Core Bond Fund Institutional
16.68
+0.18%
SIUSX Guggenheim Core Bond Fund A
16.69
+0.18%
SIUPX Guggenheim Core Bond Fund P
16.71
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.24
+0.17%
GHVIX GMO High Yield VI
17.76
0.00%
HFSAX Hundredfold Select Alternative Inv
24.24
-0.21%
GIBCX Guggenheim Total Return Bond C
24.35
+0.16%
GIBRX Guggenheim Total Return Bond R6
24.38
+0.16%
GIKRX Guggenheim Limited Duration R6
24.57
+0.16%
GILHX Guggenheim Limited Duration Instl
24.58
+0.16%
GILPX Guggenheim Limited Duration P
24.58
+0.16%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
25.85
+0.15%
STMEX Sierra Tactical Municipal Institutional
26.08
+0.15%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.09
+0.15%
STMNX Sierra Tactical Municipal Investor
26.15
+0.15%
STMKX Sierra Tactical Municipal A
26.17
+0.15%
STMYX Sierra Tactical Municipal Fund
26.21
+0.15%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.88
+0.15%
CLONX Columbia Minnesota Tax-Exempt Adv
19.90
+0.15%
RMTCX Columbia Minnesota Tax-Exempt C
19.91
+0.15%
IMNTX Columbia Minnesota Tax-Exempt A
19.91
+0.15%
PTCOX Performance Trust Total Return Bd C
20.24
+0.15%
PTIAX Performance Trust Total Return Bd Inst
20.33
+0.15%
PTAOX Performance Trust Total Return Bd A
20.33
+0.15%
LSHEX Kinetics Spin-Off and Corp Rest No Load
27.32
+0.15%
EVDIX Camelot Event Driven Institutional
20.82
+0.14%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
CPHUX Columbia Strategic Income Inst3
21.76
+0.14%
LSIZX Columbia Strategic Income Inst
21.84
+0.14%
CTIVX Columbia Strategic Income Inst2
21.86
+0.14%
CLSCX Columbia Strategic Income C
22.30
+0.13%
CSNRX Columbia Strategic Income R
22.50
+0.13%
CDICX Calvert Short Duration Income Fund
15.71
+0.13%
CSDAX Calvert Short Duration Income A
15.77
+0.13%
CDSIX Calvert Short Duration Income Fund
15.88
+0.13%
CDSRX Calvert Short Duration Income R6
15.88
+0.13%
CLDIX Calvert Core Bond I
16.21
+0.12%
GAAAX GMO Opportunistic Income R6
24.38
+0.12%
GMOLX GMO Opportunistic Income Fund
24.42
+0.12%
GMODX GMO Opportunistic Income Fund
24.48
+0.12%
VTIPX Vanguard Shrt-Term Infl-Prot Sec Idx Inv
24.51
+0.12%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.54
+0.12%
GILFX Guggenheim Limited Duration C
24.56
+0.12%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.56
+0.12%
GILDX Guggenheim Limited Duration A
24.58
+0.12%
BTTRX American Century Zero Coupon 2025 Inv
111.39
+0.12%
STMHX Sierra Tactical Municipal C
25.88
+0.12%
ACTVX American Century Zero Coupon 2025 Adv
104.37
+0.12%
ARINX Archer Income
18.21
+0.11%
VCOBX Vanguard Core Bond Fund
18.50
+0.11%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
74.06
-4.86%
EVDAX Camelot Event Driven A
20.30
+0.10%
GMOQX GMO Emerging Country Debt Fund
20.38
+0.10%
CMNRX Columbia Strategic Income Adv
21.80
+0.09%
COSIX Columbia Strategic Income A
22.31
+0.09%
GIOCX Guggenheim Macro Opportunities C
24.76
+0.08%
GIOAX Guggenheim Macro Opportunities A
24.78
+0.08%