LSE - Delayed Quote GBp
VAALCO Energy, Inc. (EGY.L)
295.00
-15.00
(-4.84%)
At close: April 2 at 8:29:11 AM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Apr 3, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Apr 2, 2025 | 310.00 | 290.00 | 290.00 | 310.00 | 310.00 | 123 |
| Apr 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 31, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 28, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 27, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 26, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 24, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 5, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 4, 2025 | 330.00 | 285.81 | 285.81 | 315.00 | 315.00 | 857 |
| Mar 3, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Feb 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Feb 27, 2025 | 4.91 Dividend | |||||
| Feb 27, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Feb 26, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.94 | - |
| Feb 25, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 324.94 | - |
| Feb 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 324.94 | - |
| Feb 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Feb 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Feb 19, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 324.94 | - |
| Feb 18, 2025 | 350.00 | 330.00 | 330.00 | 320.00 | 319.94 | 1,964 |
| Feb 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.93 | - |
| Feb 14, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.93 | - |
| Feb 13, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.93 | - |
| Feb 12, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.93 | - |
| Feb 11, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.93 | - |
| Feb 10, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.93 | - |
| Feb 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Feb 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Feb 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Feb 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Feb 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Jan 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Jan 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Jan 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Jan 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.93 | - |
| Jan 27, 2025 | 375.00 | 335.00 | 335.00 | 360.00 | 359.93 | 13,256 |
| Jan 24, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | - |
| Jan 23, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | - |
| Jan 22, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | - |
| Jan 21, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | - |
| Jan 20, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 364.93 | - |
| Jan 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 14, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 364.93 | - |
| Jan 13, 2025 | 365.00 | 387.75 | 387.75 | 365.00 | 364.93 | 3,721 |
| Jan 10, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 364.93 | - |
| Jan 9, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 364.93 | - |
| Jan 8, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 364.93 | - |
| Jan 7, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 364.93 | - |
| Jan 6, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 404.92 | - |
| Jan 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jan 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Dec 31, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Dec 30, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Dec 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Dec 11, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Dec 10, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Dec 9, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Dec 6, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.92 | - |
| Dec 5, 2024 | 455.00 | 420.00 | 416.00 | 420.00 | 419.92 | 3,778 |
| Dec 4, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 454.91 | - |
| Dec 3, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 454.91 | - |
| Dec 2, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.41 | - |
| Nov 29, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.41 | - |
| Nov 28, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.41 | - |
| Nov 27, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.41 | - |
| Nov 26, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.41 | - |
| Nov 25, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | - |
| Nov 22, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | - |
| Nov 21, 2024 | 491.28 Dividend | |||||
| Nov 21, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | - |
| Nov 20, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 19, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 18, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 15, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 14, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 13, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 12, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 11, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -1.62 | - |
| Nov 8, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Nov 7, 2024 | 462.50 | 431.89 | 431.89 | 462.50 | -162.47 | 1,490 |
| Nov 6, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Nov 5, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Nov 4, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Nov 1, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Oct 31, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Oct 30, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Oct 29, 2024 | 462.50 | 420.00 | 420.00 | 462.50 | -162.47 | 1,245 |
| Oct 28, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | -162.47 | - |
| Oct 25, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 24, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 23, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 22, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 21, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 18, 2024 | 482.50 | 461.98 | 461.98 | 482.50 | -169.49 | 668 |
| Oct 17, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 16, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 15, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 14, 2024 | 482.50 | 472.59 | 472.59 | 482.50 | -169.49 | 4,414 |
| Oct 11, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 10, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 9, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 8, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 7, 2024 | 482.50 | 484.69 | 484.69 | 482.50 | -169.49 | 5,914 |
| Oct 4, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 3, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 2, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Oct 1, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Sep 30, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | -169.49 | - |
| Sep 27, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 26, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 25, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 24, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 23, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 20, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 19, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 13, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 12, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 11, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 10, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 9, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 6, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 5, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | -1.69 | - |
| Sep 4, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | -1.74 | - |
| Sep 3, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | -1.77 | - |
| Sep 2, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 30, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 29, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 28, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 27, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 23, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 22, 2024 | 4.91 Dividend | |||||
| Aug 22, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.78 | - |
| Aug 21, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 20, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 19, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 16, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 15, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 14, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 13, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 12, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 9, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 8, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 7, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 6, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -1.76 | - |
| Aug 5, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | -1.75 | - |
| Aug 2, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -1.78 | - |
| Aug 1, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -1.80 | - |
| Jul 31, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -1.80 | - |
| Jul 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -1.80 | - |
| Jul 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | -1.81 | - |
| Jul 26, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | -1.81 | - |
| Jul 25, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | -180.76 | - |
| Jul 24, 2024 | 504.00 | 480.00 | 480.00 | 504.00 | -174.86 | 2,600 |
| Jul 23, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | -174.86 | - |
| Jul 22, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | -174.86 | - |
| Jul 19, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | -174.86 | - |
| Jul 18, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | -174.86 | - |
| Jul 17, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | -173.13 | - |
| Jul 16, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 15, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 12, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 11, 2024 | 491.00 | 517.60 | 517.60 | 491.00 | -170.35 | 5,819 |
| Jul 10, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 9, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 8, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 5, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 4, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 3, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 2, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jul 1, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 28, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 27, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 26, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 25, 2024 | 491.00 | 483.76 | 483.76 | 491.00 | -170.35 | 1,111 |
| Jun 24, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 21, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 20, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 19, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 18, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 17, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | -170.35 | - |
| Jun 14, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 13, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 12, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 11, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 10, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 7, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 6, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 5, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70 | - |
| Jun 4, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | -1.72 | - |
| Jun 3, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75 | - |
| May 31, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75 | - |
| May 30, 2024 | 5.05 | 4.80 | 4.80 | 5.05 | -1.75 | 2,833 |
| May 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75 | - |
| May 28, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | -175.21 | - |
| May 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | -175.21 | - |
| May 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | -175.21 | - |
| May 22, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | -175.21 | - |
| May 21, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | -175.21 | - |
| May 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75 | - |
| May 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75 | - |
| May 16, 2024 | 491.28 Dividend | |||||
| May 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75 | - |
| May 15, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 0.42 | - |
| May 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 0.42 | - |
| May 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 0.42 | - |
| May 10, 2024 | 522.50 | 477.00 | 477.00 | 505.00 | 41.63 | 1,000 |
| May 9, 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 43.08 | - |
| May 8, 2024 | 522.50 | 492.21 | 492.21 | 522.50 | 43.08 | 3,924 |
| May 7, 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 43.08 | - |
| May 3, 2024 | 537.50 | 491.50 | 491.50 | 522.50 | 43.08 | 3,133 |
| May 2, 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 44.31 | - |
| May 1, 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 44.31 | - |
| Apr 30, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 45.34 | - |
| Apr 29, 2024 | 550.00 | 527.27 | 511.60 | 550.00 | 45.34 | 11,472 |
| Apr 26, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 45.34 | - |
| Apr 25, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 45.34 | - |
| Apr 24, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 45.34 | - |
| Apr 23, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 46.17 | - |
| Apr 22, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 46.17 | - |
| Apr 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 0.46 | - |
| Apr 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 0.46 | - |
| Apr 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 0.46 | - |
| Apr 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 0.46 | - |
| Apr 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 0.46 | - |
| Apr 12, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 45.76 | - |
| Apr 11, 2024 | 555.00 | 579.55 | 579.55 | 555.00 | 45.76 | 5,094 |
| Apr 10, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 45.76 | - |
| Apr 9, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 45.76 | - |
| Apr 8, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 45.76 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
LIPAX BlackRock LifePath Index 2050 Fund
21.05
0.00%
LIHIX BlackRock LifePath Index 2045 Fund
20.43
0.00%
MAIIX iShares MSCI EAFE International Index Fund
15.16
0.00%
BSPAX iShares S&P 500 Index Investor A
593.66
0.00%
BSPIX iShares S&P 500 Index Institutional
593.76
0.00%
WFSPX iShares S&P 500 Index K
593.91
0.00%
LIPPX BlackRock LifePath Index 2050 Fund
21.02
0.00%
LIVIX BlackRock LifePath Index 2055 Instl
21.73
0.00%
LIKKX BlackRock LifePath Index 2040 Fund
19.14
0.00%
BSPGX iShares S&P 500 Index G
593.90
0.00%
LIVPX BlackRock LifePath Index 2055 Inv P
21.62
0.00%
BTMKX iShares MSCI EAFE Intl Idx K
15.18
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
BSPSX iShares S&P 500 Index Service
593.63
0.00%
LIHKX BlackRock LifePath Index 2045 Fund
20.45
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
SDIVX Stock Dividend
19.10
0.00%
CLDIX Calvert Core Bond I
15.91
0.00%
LIPIX BlackRock LifePath Index 2050 Fund
21.11
0.00%
LIPKX BlackRock LifePath Index 2050 Fund
21.11
0.00%
LIVAX BlackRock LifePath Index 2055 Inv A
21.67
0.00%
LIVKX BlackRock LifePath Index 2055 K
21.74
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
GHVIX GMO High Yield VI
16.56
-1.19%
GMOZX GMO High Yield I
16.52
-1.20%