NYSE - Delayed Quote USD

Vertical Capital Income Fund (CCIA)

Compare
25.55
+0.05
+(0.21%)
As of 2:12:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202525.5325.5525.3725.5525.552,286
Apr 15, 202525.4825.5825.3725.5025.502,600
Apr 14, 202525.5825.5825.3725.5425.544,100
Apr 11, 202525.5525.5525.3225.3925.392,000
Apr 10, 202525.4425.4425.3125.3325.333,300
Apr 9, 202525.3225.5525.3225.5525.5510,000
Apr 8, 202525.4025.4825.3725.3725.371,000
Apr 7, 202525.1325.3325.0025.3025.3042,300
Apr 4, 202525.6225.7125.1525.1725.177,900
Apr 3, 202525.6525.8125.6225.6325.636,600
Apr 2, 202525.7925.8125.6625.8025.805,300
Apr 1, 202525.7825.8025.6125.8025.804,300
Mar 31, 202525.7425.8025.7325.7625.767,100
Mar 28, 202525.6525.6525.6125.6525.651,000
Mar 27, 202525.7125.7125.7125.7125.71900
Mar 26, 202525.7225.7225.7225.7225.72-
Mar 25, 202525.8225.8225.6725.7225.721,000
Mar 24, 202525.8225.8225.8225.8225.82-
Mar 21, 202525.8225.8225.7125.8225.821,100
Mar 20, 202525.8225.8225.7525.7625.762,700
Mar 19, 2025 0.18 Dividend
Mar 19, 202525.7325.8525.7325.8525.852,800
Mar 18, 202525.7525.8725.7025.8025.617,200
Mar 17, 202525.9025.9025.7225.7725.593,900
Mar 14, 202525.9025.9025.8025.8725.693,200
Mar 13, 202525.8925.8925.7025.8625.681,700
Mar 12, 202525.6225.8825.6225.8525.673,000
Mar 11, 202525.8025.8925.6125.8625.676,700
Mar 10, 202525.7125.8225.7125.7425.561,900
Mar 7, 202525.8325.9425.7125.8325.651,800
Mar 6, 202525.6925.7325.6925.7325.55400
Mar 5, 202526.0026.0025.7025.8725.691,100
Mar 4, 202525.7225.9925.6525.6525.472,400
Mar 3, 202525.9226.1425.7125.7625.582,000
Feb 28, 202525.7925.9225.7825.7825.601,500
Feb 27, 202526.0726.0725.8526.0125.8314,300
Feb 26, 202526.0126.0325.9825.9825.801,700
Feb 25, 202526.1526.1525.9526.1425.955,200
Feb 24, 202526.2026.4926.0026.4926.305,200
Feb 21, 202526.3026.3026.0026.0025.823,500
Feb 20, 202526.0026.1825.9526.1825.9910,100
Feb 19, 202526.0426.0425.9526.0425.868,700
Feb 18, 2025 0.18 Dividend
Feb 18, 202526.0426.0425.9825.9925.805,500
Feb 14, 202526.1926.2126.1126.2125.852,000
Feb 13, 202526.2026.2026.2026.2025.83300
Feb 12, 202526.2126.2126.1426.1425.781,300
Feb 11, 202526.2426.2426.2026.2325.873,200
Feb 10, 202526.4526.4526.4026.4026.031,700
Feb 7, 202526.2926.5026.2726.5026.138,400
Feb 6, 202526.4026.4026.2926.2925.92600
Feb 5, 202526.2526.2526.1826.2525.881,500
Feb 4, 202526.3026.3026.1226.3025.933,100
Feb 3, 202526.4526.4526.3426.3525.991,900
Jan 31, 202526.5026.5026.3826.4826.112,300
Jan 30, 202526.3126.5026.3126.5026.138,700
Jan 29, 202526.4526.4526.2226.3926.0210,200
Jan 28, 202526.6826.9426.6626.6726.304,900
Jan 27, 202526.6226.8026.6226.7926.421,300
Jan 24, 202527.7927.7926.6526.6826.3135,100
Jan 23, 202526.3426.6926.1026.4226.0530,000
Jan 22, 202526.0826.3625.8826.2625.8911,100
Jan 21, 2025 0.18 Dividend
Jan 21, 202526.0026.0025.8525.8625.505,100
Jan 17, 202525.8025.9925.8025.9525.415,200
Jan 16, 202525.8225.8625.8025.8025.262,100
Jan 15, 202525.7525.8625.7525.8325.296,100
Jan 14, 202525.7425.8125.7125.8125.274,200
Jan 13, 202525.7225.7625.7125.7525.212,600
Jan 10, 202525.7225.7225.6325.7225.182,400
Jan 8, 202525.7225.7225.6125.6225.096,900
Jan 7, 202525.8025.8225.6725.6725.137,300
Jan 6, 202525.7825.8025.7425.7525.212,400
Jan 3, 202525.7325.7925.6925.7925.252,000
Jan 2, 202525.8025.8225.6625.7425.203,700
Dec 31, 202425.6325.8525.6325.7825.242,800
Dec 30, 202425.7025.7025.6725.6925.163,800
Dec 27, 202425.6825.7825.6625.7425.204,400
Dec 26, 202425.7525.9125.6325.6525.115,200
Dec 24, 202425.7025.7525.6825.7125.171,500
Dec 23, 202425.9125.9125.7025.7025.164,300
Dec 20, 202425.7225.8525.7025.8025.264,200
Dec 19, 202425.7025.7825.7025.7825.24700
Dec 18, 2024 0.18 Dividend
Dec 18, 202425.8225.9625.7525.7525.211,500
Dec 17, 202426.0026.0025.8225.8425.1210,500
Dec 16, 202425.9325.9525.9325.9425.221,400
Dec 13, 202425.9525.9525.9225.9225.20500
Dec 12, 202426.0026.0025.8625.8625.14700
Dec 11, 202425.9425.9425.9425.9425.221,100
Dec 10, 202425.9626.0225.9525.9525.233,300
Dec 9, 202426.0126.0125.9225.9225.202,000
Dec 6, 202426.0126.0226.0026.0025.281,800
Dec 5, 202426.0026.0325.9725.9725.252,500
Dec 4, 202425.9925.9925.9425.9425.22800
Dec 3, 202426.0026.0025.9425.9925.273,200
Dec 2, 202425.9926.0225.9926.0025.282,600
Nov 29, 202425.9725.9925.9725.9925.271,200
Nov 27, 202426.0326.0325.9926.0025.281,100
Nov 26, 202425.9926.0425.9425.9725.254,100
Nov 25, 202425.9425.9925.9425.9925.273,100
Nov 22, 202425.9626.0025.9425.9525.233,000
Nov 21, 202425.9625.9925.9425.9725.251,900
Nov 20, 202425.9926.0325.9325.9425.223,500
Nov 19, 202426.0026.0025.8525.8525.14900
Nov 18, 2024 0.18 Dividend
Nov 18, 202425.9426.0025.9025.9525.233,900
Nov 15, 202425.9726.0225.9726.0025.105,200
Nov 14, 202425.9826.0625.9826.0025.103,500
Nov 13, 202426.0026.1525.9926.0025.104,300
Nov 12, 202426.0526.0625.9525.9525.066,500
Nov 11, 202425.9226.0925.9026.0025.1016,700
Nov 8, 202425.9025.9025.9025.9025.00400
Nov 7, 202425.9025.9025.8725.8724.981,300
Nov 6, 202425.8625.9025.8625.8824.982,500
Nov 5, 202425.8025.8325.8025.8324.943,100
Nov 4, 202425.8325.8325.8325.8324.94500
Nov 1, 202425.8425.8425.8325.8324.94500
Oct 31, 202425.7525.7525.7525.7524.86-
Oct 30, 202425.8025.8025.7525.7524.863,100
Oct 29, 202425.7625.7625.7625.7624.87200
Oct 28, 202425.7525.8525.7525.7724.881,100
Oct 25, 202425.8525.8525.7525.7624.873,000
Oct 24, 202425.8925.8925.8925.8925.00-
Oct 23, 202425.8925.8925.8925.8925.00-
Oct 22, 202425.8925.8925.8925.8925.001,300
Oct 21, 2024 0.18 Dividend
Oct 21, 202425.8125.8925.7325.7324.841,000
Oct 18, 202425.9325.9325.8125.9024.837,900
Oct 17, 202425.9325.9625.8525.8524.783,400
Oct 16, 202426.0026.0126.0026.0124.93600
Oct 15, 202425.9426.0725.9026.0524.978,200
Oct 14, 202425.8725.8725.8725.8724.80200
Oct 11, 202425.9425.9425.9125.9124.841,600
Oct 10, 202425.8725.8725.8625.8624.80800
Oct 9, 202425.9425.9425.9425.9424.87-
Oct 8, 202425.9425.9425.8225.9424.872,400
Oct 7, 202425.9025.9025.9025.9024.83-
Oct 4, 202425.9225.9425.8825.9024.839,200
Oct 3, 202425.8525.9425.8525.9024.833,900
Oct 2, 202425.9025.9025.9025.9024.831,200
Oct 1, 202425.8325.9425.8025.9424.873,100
Sep 30, 202425.7925.9425.7925.9024.837,300
Sep 27, 202425.7825.8225.7625.7824.722,900
Sep 26, 202425.8325.8325.8325.8324.76100
Sep 25, 202425.8325.8425.8225.8324.762,300
Sep 24, 202425.8125.9125.8125.8324.761,500
Sep 23, 202425.8425.9025.7825.8124.741,800
Sep 20, 202425.9225.9425.8725.8924.82900
Sep 19, 202425.7625.9025.7625.9024.835,100
Sep 18, 2024 0.18 Dividend
Sep 18, 202425.8525.8825.8525.8724.809,500
Sep 17, 202425.8925.9325.8025.9124.666,700
Sep 16, 202425.8225.8925.8025.8724.625,700
Sep 13, 202425.8025.8525.7525.8524.612,700
Sep 12, 202425.7425.8225.7325.8024.561,700
Sep 11, 202425.7625.8225.7325.8224.581,600
Sep 10, 202425.8325.8725.7525.8724.631,500
Sep 9, 202425.7725.8625.7225.8624.62800
Sep 6, 202425.7825.7825.7825.7824.54300
Sep 5, 202425.7825.7825.6425.7824.543,000
Sep 4, 202425.6925.8225.6925.7824.541,800
Sep 3, 202425.7625.7925.6225.6224.396,000
Aug 30, 202425.8225.8225.6025.7824.5513,600
Aug 29, 202425.7426.0725.7426.0024.753,600
Aug 28, 202425.7625.8425.7225.7424.502,300
Aug 27, 202426.0026.0025.7425.7424.506,600
Aug 26, 202425.8525.9525.8525.9524.703,300
Aug 23, 202425.8625.8825.8625.8824.64500
Aug 22, 202425.7825.8325.7825.8324.591,500
Aug 21, 202425.6625.7525.6425.7024.466,500
Aug 20, 2024 0.18 Dividend
Aug 20, 202425.7625.8725.6325.6324.403,400
Aug 19, 202425.9726.0025.9426.0024.581,300
Aug 16, 202425.9125.9525.9125.9524.531,400
Aug 15, 202425.9625.9625.8525.9024.48700
Aug 14, 202425.8925.8925.8925.8924.48-
Aug 13, 202425.8525.8925.8525.8924.48600
Aug 12, 202425.7725.8925.7725.8324.42500
Aug 9, 202425.9625.9625.9625.9624.54500
Aug 8, 202425.9725.9725.9725.9724.55300
Aug 7, 202425.7025.9525.6825.8424.432,700
Aug 6, 202425.6525.6725.6525.6724.262,300
Aug 5, 202425.7025.7025.6025.6724.264,500
Aug 2, 202425.8025.8025.7525.7524.34300
Aug 1, 202425.9225.9225.6225.8624.443,000
Jul 31, 202425.8925.8925.8925.8924.47300
Jul 30, 202425.7525.7525.7525.7524.34400
Jul 29, 202425.7325.8425.6325.7524.343,400
Jul 26, 202425.7525.8625.7525.8624.44900
Jul 25, 202425.6025.6025.6025.6024.20500
Jul 24, 202425.6925.7125.6025.6024.205,600
Jul 23, 202425.6525.6925.6525.6924.281,000
Jul 22, 202425.6025.7525.6025.7524.341,500
Jul 19, 2024 0.18 Dividend
Jul 19, 202425.6125.7125.6125.6824.272,800
Jul 18, 202425.8725.8725.7425.8124.2211,400
Jul 17, 202425.7425.7425.6925.7424.163,200
Jul 16, 202425.7625.7625.5925.7524.178,900
Jul 15, 202425.8225.8425.8225.8224.232,300
Jul 12, 202425.7025.8625.7025.8624.281,400
Jul 11, 202425.7325.8125.7025.7024.122,100
Jul 10, 202425.7525.8025.7025.8024.211,000
Jul 9, 202425.7825.7825.7825.7824.20400
Jul 8, 202425.8325.9025.7725.7724.191,100
Jul 5, 202425.7725.7725.7525.7524.171,000
Jul 3, 202425.6625.7925.6625.7424.161,200
Jul 2, 202425.7525.7525.7525.7524.17800
Jul 1, 202425.7725.7925.6525.7524.17900
Jun 28, 202425.5525.7425.5525.7424.16700
Jun 27, 202425.5525.7225.5525.5824.013,300
Jun 26, 202425.6125.6225.6025.6024.031,100
Jun 25, 202425.7525.7525.5125.6524.077,400
Jun 24, 202425.7525.7525.7525.7524.174,100
Jun 21, 202425.7225.7225.7225.7224.14300
Jun 20, 202425.6925.6925.6725.6724.10600
Jun 18, 202425.7925.8025.6525.6524.071,700
Jun 17, 2024 0.18 Dividend
Jun 17, 202425.7025.8025.7025.8024.22300
Jun 14, 202425.8025.9025.7625.8024.042,400
Jun 13, 202425.9025.9025.7225.7624.017,700
Jun 12, 202425.9125.9325.8325.9324.172,300
Jun 11, 202425.7525.8825.7525.8424.082,500
Jun 10, 202425.7525.7525.7525.7524.00900
Jun 7, 202425.7825.7825.7025.7423.993,100
Jun 6, 202425.7025.7925.7025.7924.04900
Jun 5, 202425.7125.8025.7025.7524.005,200
Jun 4, 202425.8025.8525.7525.8024.047,100
Jun 3, 202425.7725.8225.6525.7223.973,500
May 31, 202425.8525.8725.7725.8724.113,100
May 30, 202426.0226.0226.0226.0224.25400
May 29, 202425.5725.9825.5525.8024.046,700
May 28, 202425.6025.7525.5525.7223.973,000
May 24, 202425.5825.7525.5825.5823.842,100
May 23, 202425.6525.6525.5525.5523.816,500
May 22, 202425.6725.7625.5425.5523.8130,100
May 21, 202425.5525.6625.5525.6623.914,400
May 20, 202425.5325.5925.5325.5723.835,400
May 17, 2024 0.18 Dividend
May 17, 202425.4225.5225.4225.5223.791,700
May 16, 202425.6325.7425.5625.7423.828,800
May 15, 202425.7725.7725.6525.6523.745,900
May 14, 202425.6325.6625.6325.6423.731,400
May 13, 202425.7525.7525.6325.6723.751,000
May 10, 202425.6325.7525.6125.7523.835,900
May 9, 202425.7325.8025.7325.7323.813,500
May 8, 202425.6025.6025.6025.6023.692,600
May 7, 202425.7025.7025.7025.7023.781,100
May 6, 202425.8025.8025.6325.7123.792,600
May 3, 202425.7925.7925.7925.7923.87200
May 2, 202425.8025.8025.8025.8023.87600
May 1, 202425.6325.6525.5025.6523.74900
Apr 30, 202425.6925.7225.5125.7223.802,400
Apr 29, 202425.5225.5425.5125.5123.612,600
Apr 26, 202425.8025.8025.5125.5123.612,100
Apr 25, 202425.4025.8025.4025.8023.8717,100
Apr 24, 202425.4025.5025.4025.5023.601,200
Apr 23, 202425.4525.5825.3025.4423.549,900
Apr 22, 202425.4025.5925.4025.4123.512,400
Apr 19, 202425.4125.5025.4025.5023.591,400
Apr 18, 202425.4525.5425.3525.3623.4710,800
Apr 17, 2024 0.18 Dividend
Apr 17, 202425.3525.7925.3525.5423.637,100
Apr 16, 202425.3525.5125.3225.3623.3011,500

Related Tickers

GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.68
0.00%
 
ARES-PB Ares Management Corp
45.69
-1.13%
 
HFRO-PB Highland Funds I - Highland Opportunities and Income Fund
14.65
-1.21%
 
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
14.81
-1.03%
 
NTRSO Northern Trust Corporation
19.32
-0.08%
 
CMU MFS High Yield Municipal Trust
3.2800
0.00%
 
BMN Blackrock 2037 Municipal Target Term Trust
23.75
-0.59%
 
NIM Nuveen Select Maturities Municipal Fund
9.08
-1.58%
 
TSI TCW Strategic Income Fund, Inc.
4.7800
-0.83%
 
VPV Invesco Pennsylvania Value Municipal Income Trust
9.67
-0.45%