At close: December 18 at 3:00:00 PM EST
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Dec 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Oct 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Sep 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 9, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Jul 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
| Jul 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100 |
Related Tickers
AZIHF Azimut Holding S.p.A.
24.90
0.00%
SHNWF Schroders plc
4.2000
0.00%
CDIX Cardiff Lexington Corporation
3.0000
0.00%
BTA BlackRock Long-Term Municipal Advantage Trust
10.30
-0.96%
BCV Bancroft Fund Ltd.
17.73
-2.50%
BCG Binah Capital Group, Inc.
2.5200
-3.45%
GROW U.S. Global Investors, Inc.
2.4200
0.00%
BRW Saba Capital Income & Opportunities Fund
7.65
-2.42%
BGT BlackRock Floating Rate Income Trust
12.95
-0.84%
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
22.48
-2.43%