BSE - Delayed Quote • INR
526675.BO,0P0000TEJ5,15816 (526675.BO)
At close: July 24 at 1:30 AM GMT+5:30
Currency in INR 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 | 34.58 | 34.60 | 34.58 | 34.60 | 34.60 | 36,154 |
Sep 5, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1,102 |
Sep 4, 2024 | 36.00 | 36.00 | 35.28 | 36.00 | 36.00 | 1,291 |
Sep 3, 2024 | 35.32 | 36.00 | 35.32 | 36.00 | 36.00 | 2,295 |
Sep 2, 2024 | 36.00 | 36.72 | 35.30 | 35.31 | 35.31 | 3,486 |
Aug 30, 2024 | 36.41 | 36.41 | 36.00 | 36.00 | 36.00 | 3,141 |
Aug 29, 2024 | 36.42 | 36.42 | 36.41 | 36.41 | 36.41 | 6,586 |
Aug 28, 2024 | 34.95 | 35.71 | 34.95 | 35.71 | 35.71 | 5,535 |
Aug 27, 2024 | 34.95 | 35.66 | 34.95 | 35.66 | 35.66 | 6,913 |
Aug 26, 2024 | 35.14 | 35.66 | 35.11 | 35.66 | 35.66 | 9,061 |
Aug 23, 2024 | 34.96 | 35.66 | 34.96 | 35.66 | 35.66 | 25,215 |
Aug 22, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 6,219 |
Aug 21, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1,375 |
Aug 20, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 6,962 |
Aug 19, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 411 |
Aug 16, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 491 |
Aug 14, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 360 |
Aug 13, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 613 |
Aug 12, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 974 |
Aug 9, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 2,556 |
Aug 8, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 1,860 |
Aug 7, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4,508 |
Aug 6, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 6,197 |
Aug 5, 2024 | 45.46 | 45.46 | 43.50 | 45.38 | 45.38 | 51,820 |
Aug 2, 2024 | 43.62 | 43.62 | 41.00 | 43.30 | 43.30 | 32,277 |
Aug 1, 2024 | 40.37 | 41.78 | 39.50 | 41.55 | 41.55 | 48,793 |
Jul 31, 2024 | 39.48 | 40.78 | 37.00 | 39.80 | 39.80 | 46,552 |
Jul 30, 2024 | 37.65 | 39.39 | 36.00 | 38.86 | 38.86 | 44,619 |
Jul 29, 2024 | 36.49 | 37.90 | 35.02 | 37.54 | 37.54 | 30,293 |
Jul 26, 2024 | 36.49 | 36.70 | 35.03 | 36.12 | 36.12 | 14,720 |
Jul 25, 2024 | 36.51 | 36.51 | 35.35 | 36.17 | 36.17 | 6,264 |
Jul 24, 2024 | 36.40 | 37.00 | 35.15 | 36.51 | 36.51 | 22,988 |
Jul 23, 2024 | 36.69 | 37.00 | 35.10 | 36.40 | 36.40 | 15,816 |
Jul 22, 2024 | 35.28 | 37.00 | 34.75 | 36.29 | 36.29 | 23,829 |
Jul 19, 2024 | 37.20 | 37.20 | 34.59 | 36.14 | 36.14 | 12,788 |
Jul 18, 2024 | 36.00 | 37.00 | 35.00 | 36.41 | 36.41 | 19,511 |
Jul 16, 2024 | 37.90 | 37.90 | 35.50 | 36.09 | 36.09 | 6,343 |
Jul 15, 2024 | 37.37 | 37.37 | 35.40 | 36.14 | 36.14 | 10,269 |
Jul 12, 2024 | 36.76 | 36.76 | 35.55 | 35.76 | 35.76 | 9,155 |
Jul 11, 2024 | 35.67 | 37.30 | 35.05 | 36.74 | 36.74 | 11,464 |
Jul 10, 2024 | 38.50 | 38.50 | 35.32 | 36.64 | 36.64 | 13,690 |
Jul 9, 2024 | 38.49 | 38.49 | 36.50 | 37.17 | 37.17 | 16,359 |
Jul 8, 2024 | 38.92 | 38.92 | 36.50 | 37.01 | 37.01 | 15,998 |
Jul 5, 2024 | 39.16 | 39.16 | 36.10 | 38.16 | 38.16 | 40,971 |
Jul 4, 2024 | 38.50 | 39.00 | 36.60 | 37.30 | 37.30 | 30,992 |
Jul 3, 2024 | 39.15 | 40.15 | 36.60 | 37.71 | 37.71 | 39,727 |
Jul 2, 2024 | 39.29 | 39.29 | 37.00 | 38.24 | 38.24 | 13,709 |
Jul 1, 2024 | 37.00 | 38.20 | 35.70 | 37.79 | 37.79 | 27,261 |
Jun 28, 2024 | 39.20 | 39.20 | 35.59 | 37.00 | 37.00 | 77,499 |
Jun 27, 2024 | 38.49 | 38.49 | 37.00 | 37.46 | 37.46 | 23,554 |
Jun 26, 2024 | 39.88 | 39.88 | 36.10 | 36.66 | 36.66 | 221,761 |
Jun 25, 2024 | 37.96 | 38.00 | 36.62 | 37.99 | 37.99 | 48,756 |
Jun 24, 2024 | 36.55 | 36.56 | 35.68 | 36.33 | 36.33 | 60,825 |
Jun 21, 2024 | 34.65 | 35.34 | 34.22 | 34.98 | 34.98 | 19,612 |
Jun 20, 2024 | 34.99 | 35.75 | 33.00 | 33.97 | 33.97 | 9,651 |
Jun 19, 2024 | 34.46 | 35.25 | 33.00 | 34.18 | 34.18 | 26,026 |
Jun 18, 2024 | 33.57 | 35.20 | 32.30 | 33.79 | 33.79 | 15,046 |
Jun 14, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 7,165 |
Jun 13, 2024 | 34.25 | 34.25 | 33.20 | 34.25 | 34.25 | 4,103 |
Jun 12, 2024 | 33.00 | 33.58 | 32.35 | 33.58 | 33.58 | 3,051 |
Jun 11, 2024 | 31.76 | 33.00 | 31.76 | 33.00 | 33.00 | 12,174 |
Jun 10, 2024 | 32.40 | 32.40 | 31.86 | 32.40 | 32.40 | 5,290 |
Jun 7, 2024 | 31.50 | 31.85 | 31.25 | 31.85 | 31.85 | 1,413 |
Jun 6, 2024 | 30.63 | 31.23 | 30.63 | 31.23 | 31.23 | 4,661 |
Jun 5, 2024 | 30.13 | 30.62 | 30.12 | 30.62 | 30.62 | 3,998 |
Jun 4, 2024 | 31.00 | 31.00 | 30.62 | 30.62 | 30.62 | 5,108 |
Jun 3, 2024 | 32.50 | 32.50 | 31.24 | 31.24 | 31.24 | 5,062 |
May 31, 2024 | 30.64 | 31.87 | 30.63 | 31.87 | 31.87 | 8,919 |
May 30, 2024 | 32.51 | 32.51 | 31.25 | 31.25 | 31.25 | 8,452 |
May 29, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 89,857 |
May 28, 2024 | 30.15 | 31.26 | 30.15 | 31.26 | 31.26 | 5,940 |
May 27, 2024 | 30.16 | 30.65 | 30.16 | 30.65 | 30.65 | 18,016 |
May 24, 2024 | 30.66 | 30.70 | 30.66 | 30.70 | 30.70 | 19,108 |
May 23, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1,076 |
May 22, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 852 |
May 21, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 3,094 |
May 17, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 3,377 |
May 16, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1,466 |
May 15, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 2,551 |
May 14, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,092 |
May 13, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 4,212 |
May 10, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 19,232 |
May 9, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 4,137 |
May 8, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 2,535 |
May 7, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 916 |
May 6, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 6,279 |
May 3, 2024 | 28.48 | 31.46 | 28.48 | 31.46 | 31.46 | 41,068 |
May 2, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 11,282 |
Apr 30, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 7,087 |
Apr 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3,545 |
Apr 26, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 5,835 |
Apr 25, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 4,798 |
Apr 24, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 6,268 |
Apr 23, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 6,225 |
Apr 22, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 8,050 |
Apr 19, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 2,910 |
Apr 18, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 2,760 |
Apr 16, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 3,040 |
Apr 15, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 3,389 |
Apr 12, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 483 |
Apr 10, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 487 |
Apr 9, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 812 |
Apr 8, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 1,932 |
Apr 5, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 2,302 |
Apr 4, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 2,360 |
Apr 3, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 1,891 |
Apr 2, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 6,175 |
Apr 1, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 4,440 |
Mar 28, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 8,514 |
Mar 27, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 28,038 |
Mar 26, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 9,306 |
Mar 22, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 3,782 |
Mar 21, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 2,930 |
Mar 20, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 2,710 |
Mar 19, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 3,099 |
Mar 18, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 4,452 |
Mar 14, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 76,832 |
Mar 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 124,770 |
Mar 12, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 2,845 |
Mar 11, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 79,861 |
Mar 7, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 138,201 |
Mar 6, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 78,086 |
Mar 5, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1,875 |
Mar 4, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 32,318 |
Mar 1, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 19,187 |
Feb 29, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 693 |
Feb 28, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Feb 27, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 400 |
Feb 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 80 |
Feb 23, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Feb 22, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 32,856 |
Feb 21, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 20,000 |
Feb 20, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 150 |
Feb 19, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 1 |
Feb 16, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 150 |
Feb 15, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1,725 |
Feb 14, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
Feb 13, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 200 |
Feb 12, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1 |
Feb 9, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1 |
Feb 8, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1 |
Feb 7, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1 |
Feb 6, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 250 |
Feb 5, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 500 |
Feb 2, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 100 |
Feb 1, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 1 |
Jan 31, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1 |
Jan 30, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1 |
Jan 29, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 50 |
Jan 25, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
Jan 24, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 100 |
Jan 23, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 500 |
Jan 19, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jan 18, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1 |
Jan 17, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1 |
Jan 16, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 101 |
Jan 15, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1 |
Jan 12, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
Jan 11, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1 |
Jan 10, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1 |
Jan 9, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 200 |
Jan 8, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1 |
Jan 5, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1 |
Jan 4, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 51 |
Jan 3, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Jan 2, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1 |
Jan 1, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Dec 29, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2 |
Dec 28, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1 |
Dec 27, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 50 |
Dec 26, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1 |
Dec 22, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 200 |
Dec 21, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1 |
Dec 20, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 50 |
Dec 19, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Dec 18, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2 |
Dec 15, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 51 |
Dec 14, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Dec 13, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Dec 12, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Dec 11, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1 |
Dec 8, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1 |
Dec 7, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1 |
Dec 6, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 501 |
Dec 5, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 101 |
Dec 4, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1 |
Dec 1, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
Nov 30, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 801 |
Nov 29, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 301 |
Nov 28, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Nov 24, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1 |
Nov 23, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 51 |
Nov 22, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Nov 21, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1 |
Nov 20, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1 |
Nov 17, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Nov 16, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1 |
Nov 15, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 13, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 10, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 9, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 8, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 7, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 6, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1 |
Nov 3, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1 |
Nov 2, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1 |
Nov 1, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1 |
Oct 31, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1 |
Oct 30, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1 |
Oct 27, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 60 |
Oct 26, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1 |
Oct 25, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1 |
Oct 23, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1 |
Oct 20, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1 |
Oct 19, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1 |
Oct 18, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1 |
Oct 17, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1 |
Oct 16, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1 |
Oct 13, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1 |
Oct 12, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1 |
Oct 11, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1 |
Oct 10, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1 |
Oct 9, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1 |
Oct 6, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
Oct 5, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1 |
Oct 4, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1 |
Oct 3, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1 |
Sep 29, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1 |
Sep 28, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1 |
Sep 27, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1 |
Sep 26, 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1 |
Sep 25, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1 |
Sep 22, 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1 |
Sep 21, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1 |
Sep 20, 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1 |
Sep 18, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1 |
Sep 15, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1 |
Sep 14, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Sep 13, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1 |
Sep 12, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1 |
Sep 11, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1 |
Sep 8, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2 |
Sep 7, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 11 |
Sep 6, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1 |
Related Tickers
NALFX New Alternatives A
66.99
-1.33%
NAEFX New Alternatives Investor
66.57
-1.32%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
CNDRX Columbia Bond Adv
30.52
+0.30%
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%
SSICX Sierra Tactical Core Income C
20.36
+0.05%
SSIZX Sierra Tactical Core Income A
20.47
+0.05%
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%
SSIIX Sierra Tactical Core Income Inv
20.51
+0.05%
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%
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%
PTAOX Performance Trust Total Return Bd A
20.33
+0.15%
PTIAX Performance Trust Total Return Bd Inst
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%
RWMNX Two Roads Shared Trust - Redwood Managed Municipal Income Fund
15.09
+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%
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%
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%
GIOPX Guggenheim Macro Opportunities P
24.79
+0.08%
GIOSX Guggenheim Macro Opportunities R6
24.81
+0.08%
GIOIX Guggenheim Macro Opportunities Instl
24.82
+0.08%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
VGCAX Vanguard Global Credit Bond Admiral
19.57
+0.05%
VUSFX Vanguard Ultra-Short-Term Bond Admiral
20.09
+0.05%
SSIRX Sierra Tactical Core Income Instl
20.37
+0.05%
GIFAX Guggenheim Floating Rate Strats A
24.23
-0.08%
CSRIX Cohen & Steers Instl Realty Shares
51.59
+0.04%
CFLRX Columbia Floating Rate Adv
33.41
0.00%
CFRZX Columbia Floating Rate Inst
33.42
+0.03%
CFRYX Columbia Floating Rate Inst3
33.45
+0.03%
RFRAX Columbia Floating Rate A
33.46
0.00%