NYSE - Delayed Quote USD

Vertical Capital Income Fund (CCIA)

Compare
25.95
+0.15
+(0.58%)
At close: January 17 at 3:32:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202525.8025.9925.8025.9525.955,200
Jan 16, 202525.8225.8625.8025.8025.802,100
Jan 15, 202525.7525.8625.7525.8325.836,100
Jan 14, 202525.7425.8125.7125.8125.814,200
Jan 13, 202525.7225.7625.7125.7525.752,600
Jan 10, 202525.7225.7225.6325.7225.722,400
Jan 8, 202525.7225.7225.6125.6225.626,900
Jan 7, 202525.8025.8225.6725.6725.677,300
Jan 6, 202525.7825.8025.7425.7525.752,400
Jan 3, 202525.7325.7925.6925.7925.792,000
Jan 2, 202525.8025.8225.6625.7425.743,700
Dec 31, 202425.6325.8525.6325.7825.782,800
Dec 30, 202425.7025.7025.6725.6925.693,800
Dec 27, 202425.6825.7825.6625.7425.744,400
Dec 26, 202425.7525.9125.6325.6525.655,200
Dec 24, 202425.7025.7525.6825.7125.711,500
Dec 23, 202425.9125.9125.7025.7025.704,300
Dec 20, 202425.7225.8525.7025.8025.804,200
Dec 19, 202425.7025.7825.7025.7825.78700
Dec 18, 2024 0.18 Dividend
Dec 18, 202425.8225.9625.7525.7525.751,500
Dec 17, 202426.0026.0025.8225.8425.6610,500
Dec 16, 202425.9325.9525.9325.9425.761,400
Dec 13, 202425.9525.9525.9225.9225.74500
Dec 12, 202426.0026.0025.8625.8625.68700
Dec 11, 202425.9425.9425.9425.9425.761,100
Dec 10, 202425.9626.0225.9525.9525.773,300
Dec 9, 202426.0126.0125.9225.9225.742,000
Dec 6, 202426.0126.0226.0026.0025.821,800
Dec 5, 202426.0026.0325.9725.9725.792,500
Dec 4, 202425.9925.9925.9425.9425.76800
Dec 3, 202426.0026.0025.9425.9925.813,200
Dec 2, 202425.9926.0225.9926.0025.822,600
Nov 29, 202425.9725.9925.9725.9925.811,200
Nov 27, 202426.0326.0325.9926.0025.821,100
Nov 26, 202425.9926.0425.9425.9725.794,100
Nov 25, 202425.9425.9925.9425.9925.813,100
Nov 22, 202425.9626.0025.9425.9525.773,000
Nov 21, 202425.9625.9925.9425.9725.791,900
Nov 20, 202425.9926.0325.9325.9425.763,500
Nov 19, 202426.0026.0025.8525.8525.67900
Nov 18, 2024 0.18 Dividend
Nov 18, 202425.9426.0025.9025.9525.773,900
Nov 15, 202425.9726.0225.9726.0025.645,200
Nov 14, 202425.9826.0625.9826.0025.643,500
Nov 13, 202426.0026.1525.9926.0025.644,300
Nov 12, 202426.0526.0625.9525.9525.596,500
Nov 11, 202425.9226.0925.9026.0025.6416,700
Nov 8, 202425.9025.9025.9025.9025.54400
Nov 7, 202425.9025.9025.8725.8725.511,300
Nov 6, 202425.8625.9025.8625.8825.522,500
Nov 5, 202425.8025.8325.8025.8325.473,100
Nov 4, 202425.8325.8325.8325.8325.47500
Nov 1, 202425.8425.8425.8325.8325.47500
Oct 31, 202425.7525.7525.7525.7525.39-
Oct 30, 202425.8025.8025.7525.7525.393,100
Oct 29, 202425.7625.7625.7625.7625.40200
Oct 28, 202425.7525.8525.7525.7725.411,100
Oct 25, 202425.8525.8525.7525.7625.403,000
Oct 24, 202425.8925.8925.8925.8925.53-
Oct 23, 202425.8925.8925.8925.8925.53-
Oct 22, 202425.8925.8925.8925.8925.531,300
Oct 21, 2024 0.18 Dividend
Oct 21, 202425.8125.8925.7325.7325.371,000
Oct 18, 202425.9325.9325.8125.9025.367,900
Oct 17, 202425.9325.9625.8525.8525.313,400
Oct 16, 202426.0026.0126.0026.0125.47600
Oct 15, 202425.9426.0725.9026.0525.508,200
Oct 14, 202425.8725.8725.8725.8725.33200
Oct 11, 202425.9425.9425.9125.9125.371,600
Oct 10, 202425.8725.8725.8625.8625.32800
Oct 9, 202425.9425.9425.9425.9425.40-
Oct 8, 202425.9425.9425.8225.9425.402,400
Oct 7, 202425.9025.9025.9025.9025.36-
Oct 4, 202425.9225.9425.8825.9025.369,200
Oct 3, 202425.8525.9425.8525.9025.363,900
Oct 2, 202425.9025.9025.9025.9025.361,200
Oct 1, 202425.8325.9425.8025.9425.403,100
Sep 30, 202425.7925.9425.7925.9025.367,300
Sep 27, 202425.7825.8225.7625.7825.252,900
Sep 26, 202425.8325.8325.8325.8325.29100
Sep 25, 202425.8325.8425.8225.8325.292,300
Sep 24, 202425.8125.9125.8125.8325.291,500
Sep 23, 202425.8425.9025.7825.8125.271,800
Sep 20, 202425.9225.9425.8725.8925.35900
Sep 19, 202425.7625.9025.7625.9025.365,100
Sep 18, 2024 0.18 Dividend
Sep 18, 202425.8525.8825.8525.8725.339,500
Sep 17, 202425.8925.9325.8025.9125.196,700
Sep 16, 202425.8225.8925.8025.8725.155,700
Sep 13, 202425.8025.8525.7525.8525.132,700
Sep 12, 202425.7425.8225.7325.8025.081,700
Sep 11, 202425.7625.8225.7325.8225.111,600
Sep 10, 202425.8325.8725.7525.8725.151,500
Sep 9, 202425.7725.8625.7225.8625.14800
Sep 6, 202425.7825.7825.7825.7825.06300
Sep 5, 202425.7825.7825.6425.7825.063,000
Sep 4, 202425.6925.8225.6925.7825.061,800
Sep 3, 202425.7625.7925.6225.6224.916,000
Aug 30, 202425.8225.8225.6025.7825.0713,600
Aug 29, 202425.7426.0725.7426.0025.283,600
Aug 28, 202425.7625.8425.7225.7425.022,300
Aug 27, 202426.0026.0025.7425.7425.026,600
Aug 26, 202425.8525.9525.8525.9525.233,300
Aug 23, 202425.8625.8825.8625.8825.16500
Aug 22, 202425.7825.8325.7825.8325.111,500
Aug 21, 202425.6625.7525.6425.7024.996,500
Aug 20, 2024 0.18 Dividend
Aug 20, 202425.7625.8725.6325.6324.923,400
Aug 19, 202425.9726.0025.9426.0025.101,300
Aug 16, 202425.9125.9525.9125.9525.051,400
Aug 15, 202425.9625.9625.8525.9025.01700
Aug 14, 202425.8925.8925.8925.8925.00-
Aug 13, 202425.8525.8925.8525.8925.00600
Aug 12, 202425.7725.8925.7725.8324.94500
Aug 9, 202425.9625.9625.9625.9625.06500
Aug 8, 202425.9725.9725.9725.9725.07300
Aug 7, 202425.7025.9525.6825.8424.952,700
Aug 6, 202425.6525.6725.6525.6724.782,300
Aug 5, 202425.7025.7025.6025.6724.784,500
Aug 2, 202425.8025.8025.7525.7524.86300
Aug 1, 202425.9225.9225.6225.8624.973,000
Jul 31, 202425.8925.8925.8925.8924.99300
Jul 30, 202425.7525.7525.7525.7524.86400
Jul 29, 202425.7325.8425.6325.7524.863,400
Jul 26, 202425.7525.8625.7525.8624.97900
Jul 25, 202425.6025.6025.6025.6024.71500
Jul 24, 202425.6925.7125.6025.6024.725,600
Jul 23, 202425.6525.6925.6525.6924.801,000
Jul 22, 202425.6025.7525.6025.7524.861,500
Jul 19, 2024 0.18 Dividend
Jul 19, 202425.6125.7125.6125.6824.792,800
Jul 18, 202425.8725.8725.7425.8124.7411,400
Jul 17, 202425.7425.7425.6925.7424.673,200
Jul 16, 202425.7625.7625.5925.7524.688,900
Jul 15, 202425.8225.8425.8225.8224.752,300
Jul 12, 202425.7025.8625.7025.8624.791,400
Jul 11, 202425.7325.8125.7025.7024.642,100
Jul 10, 202425.7525.8025.7025.8024.731,000
Jul 9, 202425.7825.7825.7825.7824.71400
Jul 8, 202425.8325.9025.7725.7724.701,100
Jul 5, 202425.7725.7725.7525.7524.681,000
Jul 3, 202425.6625.7925.6625.7424.671,200
Jul 2, 202425.7525.7525.7525.7524.68800
Jul 1, 202425.7725.7925.6525.7524.68900
Jun 28, 202425.5525.7425.5525.7424.67700
Jun 27, 202425.5525.7225.5525.5824.523,300
Jun 26, 202425.6125.6225.6025.6024.541,100
Jun 25, 202425.7525.7525.5125.6524.597,400
Jun 24, 202425.7525.7525.7525.7524.684,100
Jun 21, 202425.7225.7225.7225.7224.65300
Jun 20, 202425.6925.6925.6725.6724.61600
Jun 18, 202425.7925.8025.6525.6524.591,700
Jun 17, 2024 0.18 Dividend
Jun 17, 202425.7025.8025.7025.8024.73300
Jun 14, 202425.8025.9025.7625.8024.562,400
Jun 13, 202425.9025.9025.7225.7624.527,700
Jun 12, 202425.9125.9325.8325.9324.682,300
Jun 11, 202425.7525.8825.7525.8424.602,500
Jun 10, 202425.7525.7525.7525.7524.51900
Jun 7, 202425.7825.7825.7025.7424.503,100
Jun 6, 202425.7025.7925.7025.7924.55900
Jun 5, 202425.7125.8025.7025.7524.515,200
Jun 4, 202425.8025.8525.7525.8024.567,100
Jun 3, 202425.7725.8225.6525.7224.483,500
May 31, 202425.8525.8725.7725.8724.623,100
May 30, 202426.0226.0226.0226.0224.77400
May 29, 202425.5725.9825.5525.8024.566,700
May 28, 202425.6025.7525.5525.7224.483,000
May 24, 202425.5825.7525.5825.5824.352,100
May 23, 202425.6525.6525.5525.5524.326,500
May 22, 202425.6725.7625.5425.5524.3230,100
May 21, 202425.5525.6625.5525.6624.424,400
May 20, 202425.5325.5925.5325.5724.345,400
May 17, 2024 0.18 Dividend
May 17, 202425.4225.5225.4225.5224.301,700
May 16, 202425.6325.7425.5625.7424.338,800
May 15, 202425.7725.7725.6525.6524.245,900
May 14, 202425.6325.6625.6325.6424.231,400
May 13, 202425.7525.7525.6325.6724.261,000
May 10, 202425.6325.7525.6125.7524.345,900
May 9, 202425.7325.8025.7325.7324.313,500
May 8, 202425.6025.6025.6025.6024.192,600
May 7, 202425.7025.7025.7025.7024.291,100
May 6, 202425.8025.8025.6325.7124.302,600
May 3, 202425.7925.7925.7925.7924.37200
May 2, 202425.8025.8025.8025.8024.38600
May 1, 202425.6325.6525.5025.6524.24900
Apr 30, 202425.6925.7225.5125.7224.302,400
Apr 29, 202425.5225.5425.5125.5124.112,600
Apr 26, 202425.8025.8025.5125.5124.112,100
Apr 25, 202425.4025.8025.4025.8024.3817,100
Apr 24, 202425.4025.5025.4025.5024.101,200
Apr 23, 202425.4525.5825.3025.4424.049,900
Apr 22, 202425.4025.5925.4025.4124.012,400
Apr 19, 202425.4125.5025.4025.5024.101,400
Apr 18, 202425.4525.5425.3525.3623.9710,800
Apr 17, 2024 0.18 Dividend
Apr 17, 202425.3525.7925.3525.5424.147,100
Apr 16, 202425.3525.5125.3225.3623.8011,500
Apr 15, 202425.5925.6125.3525.4123.8417,100
Apr 12, 202425.6025.6925.5625.6924.111,400
Apr 11, 202425.4025.6825.4025.6824.104,100
Apr 10, 202425.4025.4725.3525.4023.8319,200
Apr 9, 202425.4325.5925.2025.4423.8737,000
Apr 8, 202425.5925.5925.3225.4523.889,400
Apr 5, 202425.5825.6025.5225.5924.011,500
Apr 4, 202425.4825.6125.4825.5623.981,000
Apr 3, 202425.6225.6225.4625.5023.936,200
Apr 2, 202425.4025.5425.4025.5023.9311,100
Apr 1, 202425.4025.4525.4025.4423.877,300
Mar 28, 202425.3825.4325.3725.4323.864,600
Mar 27, 202425.4525.5525.1725.3723.8019,300
Mar 26, 202425.4925.5025.4925.5023.931,200
Mar 25, 202425.4125.5025.4025.4323.865,000
Mar 22, 202425.4925.5025.4525.4923.922,200
Mar 21, 202425.4725.5125.4725.5023.931,900
Mar 20, 202425.4625.5025.4625.5023.93700
Mar 19, 202425.3525.5225.3525.4923.922,400
Mar 18, 202425.4825.4825.4725.4723.90600
Mar 15, 2024 0.18 Dividend
Mar 15, 202425.4425.4925.2525.2623.7020,500
Mar 14, 202425.6225.6525.6025.6023.855,400
Mar 13, 202425.6525.6525.6325.6523.902,600
Mar 12, 202425.6825.6825.6225.6523.905,200
Mar 11, 202425.6525.6525.6025.6123.864,600
Mar 8, 202425.6025.6025.6025.6023.85300
Mar 7, 202425.6425.6925.5525.6523.893,400
Mar 6, 202425.5525.6025.5425.5523.803,400
Mar 5, 202425.6925.6925.5625.5623.812,700
Mar 4, 202425.6025.6025.6025.6023.85200
Mar 1, 202425.6725.6725.5525.6023.854,100
Feb 29, 202425.6025.6225.5125.6223.877,500
Feb 28, 202425.5625.6025.5625.6023.852,600
Feb 27, 202425.5325.5925.5025.5023.768,300
Feb 26, 202425.6925.6925.5325.5323.782,700
Feb 23, 202425.6025.6825.6025.6723.924,900
Feb 22, 202425.6725.6725.5825.6523.90800
Feb 21, 202425.6525.6525.5825.6523.901,900
Feb 20, 202425.5325.5325.5325.5323.78100
Feb 16, 202425.6825.6825.6325.6323.88900
Feb 15, 2024 0.18 Dividend
Feb 15, 202425.6225.6525.4925.6523.906,500
Feb 14, 202425.6025.7025.6025.7023.771,200
Feb 13, 202425.6725.6725.6725.6723.75300
Feb 12, 202425.6525.6525.5825.6523.734,000
Feb 9, 202425.6325.6525.5825.6123.698,700
Feb 8, 202425.6925.6925.6325.6323.711,000
Feb 7, 202425.5825.7425.5825.7423.814,300
Feb 6, 202425.7725.7725.7725.7723.84200
Feb 5, 202425.7025.7725.5025.7723.843,200
Feb 2, 202425.8025.8025.6825.7723.843,600
Feb 1, 202425.6925.9525.6025.9123.975,300
Jan 31, 202425.6825.6825.6025.6323.711,200
Jan 30, 202425.6525.7925.6125.7023.771,900
Jan 29, 202425.5525.5925.5025.5923.6712,600
Jan 26, 202425.5525.5525.4225.5523.633,300
Jan 25, 202425.5525.6125.4025.5223.6111,200
Jan 24, 202425.5525.6825.4525.4523.5412,400
Jan 23, 202425.5525.5525.5325.5523.631,500
Jan 22, 202425.4025.5525.4025.5523.636,500
Jan 19, 202425.5225.5525.3525.4023.505,100
Jan 18, 2024 0.18 Dividend
Jan 18, 202425.3125.5025.3125.5023.596,400

Related Tickers

PRIF-PD Priority Income Fund, Inc.
24.01
0.00%
 
OPP-PB RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
19.80
+0.76%
 
NCV-PA Virtus Convertible & Income Fund
21.22
+0.14%
 
EICB Eagle Point Income Company Inc.
24.94
-0.14%
 
GAB-PH The Gabelli Equity Trust Inc.
21.40
-0.23%
 
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
25.02
+0.04%
 
OXLCN Oxford Lane Capital Corp.
24.38
+0.61%
 
EIIA Eagle Point Institutional Income Fund
24.90
0.00%
 
TSI TCW Strategic Income Fund, Inc.
4.7800
+0.21%
 
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.26
+0.07%