4.0700
0.0000
(0.00%)
At close: January 17 at 4:00:00 PM EST
4.0888
+0.02
+(0.46%)
After hours: January 17 at 6:05:23 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.0800 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 547,100 |
| Jan 16, 2025 | 0.0300 Dividend | |||||
| Jan 16, 2025 | 4.0900 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 221,000 |
| Jan 15, 2025 | 4.0900 | 4.1100 | 4.0700 | 4.1000 | 4.0700 | 476,900 |
| Jan 14, 2025 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 4.0501 | 536,800 |
| Jan 13, 2025 | 4.0100 | 4.0100 | 3.9800 | 3.9900 | 3.9608 | 517,000 |
| Jan 10, 2025 | 3.9500 | 4.0500 | 3.9500 | 3.9600 | 3.9310 | 737,400 |
| Jan 8, 2025 | 3.9400 | 3.9900 | 3.9300 | 3.9800 | 3.9509 | 351,200 |
| Jan 7, 2025 | 3.9400 | 3.9500 | 3.9200 | 3.9400 | 3.9112 | 350,500 |
| Jan 6, 2025 | 3.9300 | 3.9500 | 3.8900 | 3.9200 | 3.8913 | 575,800 |
| Jan 3, 2025 | 3.9200 | 3.9200 | 3.9000 | 3.9200 | 3.8913 | 327,300 |
| Jan 2, 2025 | 3.8400 | 3.8800 | 3.8000 | 3.8800 | 3.8516 | 519,600 |
| Dec 31, 2024 | 3.8100 | 3.8500 | 3.7500 | 3.7700 | 3.7424 | 1,306,800 |
| Dec 30, 2024 | 3.8300 | 3.8400 | 3.8000 | 3.8100 | 3.7821 | 840,200 |
| Dec 27, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8119 | 444,500 |
| Dec 26, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8500 | 3.8218 | 407,900 |
| Dec 24, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.8020 | 312,100 |
| Dec 23, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8200 | 3.7920 | 411,200 |
| Dec 20, 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8400 | 3.8119 | 668,600 |
| Dec 19, 2024 | 3.7900 | 3.8400 | 3.7600 | 3.7900 | 3.7623 | 1,010,200 |
| Dec 18, 2024 | 3.8600 | 3.8800 | 3.7600 | 3.7600 | 3.7325 | 1,350,300 |
| Dec 17, 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8800 | 3.8516 | 839,000 |
| Dec 16, 2024 | 4.0000 | 4.0100 | 3.8900 | 3.8900 | 3.8615 | 1,539,500 |
| Dec 13, 2024 | 0.0300 Dividend | |||||
| Dec 13, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.9906 | 421,300 |
| Dec 12, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 4.0005 | 422,400 |
| Dec 11, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1000 | 4.0399 | 354,500 |
| Dec 10, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 4.0005 | 460,800 |
| Dec 9, 2024 | 4.0700 | 4.1200 | 4.0600 | 4.0800 | 4.0202 | 842,500 |
| Dec 6, 2024 | 4.0800 | 4.0900 | 4.0600 | 4.0700 | 4.0104 | 482,000 |
| Dec 5, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0202 | 344,800 |
| Dec 4, 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0900 | 4.0301 | 548,900 |
| Dec 3, 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1200 | 4.0596 | 449,400 |
| Dec 2, 2024 | 4.1300 | 4.1400 | 4.1000 | 4.1100 | 4.0498 | 470,200 |
| Nov 29, 2024 | 4.1300 | 4.1500 | 4.1100 | 4.1300 | 4.0695 | 221,700 |
| Nov 27, 2024 | 4.1200 | 4.1300 | 4.1000 | 4.1000 | 4.0399 | 324,200 |
| Nov 26, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1300 | 4.0695 | 291,500 |
| Nov 25, 2024 | 4.1800 | 4.1900 | 4.1000 | 4.1300 | 4.0695 | 857,600 |
| Nov 22, 2024 | 4.2000 | 4.2300 | 4.1900 | 4.2100 | 4.1483 | 318,400 |
| Nov 21, 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1900 | 4.1286 | 475,800 |
| Nov 20, 2024 | 4.1100 | 4.1800 | 4.1000 | 4.1600 | 4.0990 | 536,400 |
| Nov 19, 2024 | 4.1200 | 4.1300 | 4.0800 | 4.1200 | 4.0596 | 646,000 |
| Nov 18, 2024 | 4.0700 | 4.1400 | 4.0700 | 4.0900 | 4.0301 | 493,700 |
| Nov 15, 2024 | 4.0700 | 4.1100 | 4.0400 | 4.0500 | 3.9907 | 501,200 |
| Nov 14, 2024 | 0.0300 Dividend | |||||
| Nov 14, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.1100 | 4.0498 | 422,400 |
| Nov 13, 2024 | 4.1100 | 4.1500 | 4.0900 | 4.1200 | 4.0301 | 596,500 |
| Nov 12, 2024 | 4.2400 | 4.2500 | 4.0200 | 4.0900 | 4.0007 | 1,839,800 |
| Nov 11, 2024 | 4.3600 | 4.3600 | 4.2500 | 4.2600 | 4.1670 | 1,002,800 |
| Nov 8, 2024 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | 4.2746 | 311,800 |
| Nov 7, 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3700 | 4.2746 | 444,900 |
| Nov 6, 2024 | 4.3500 | 4.3700 | 4.3200 | 4.3400 | 4.2453 | 454,900 |
| Nov 5, 2024 | 4.3600 | 4.3600 | 4.3400 | 4.3600 | 4.2648 | 308,900 |
| Nov 4, 2024 | 4.3700 | 4.3700 | 4.3100 | 4.3300 | 4.2355 | 515,300 |
| Nov 1, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3500 | 4.2551 | 452,000 |
| Oct 31, 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3700 | 4.2746 | 325,900 |
| Oct 30, 2024 | 4.4100 | 4.4100 | 4.3900 | 4.4000 | 4.3040 | 301,700 |
| Oct 29, 2024 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.2942 | 387,200 |
| Oct 28, 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.3137 | 367,900 |
| Oct 25, 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4300 | 4.3333 | 421,300 |
| Oct 24, 2024 | 4.4700 | 4.4800 | 4.4200 | 4.4700 | 4.3724 | 697,000 |
| Oct 23, 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4500 | 4.3529 | 465,900 |
| Oct 22, 2024 | 4.4500 | 4.4600 | 4.4400 | 4.4500 | 4.3529 | 551,700 |
| Oct 21, 2024 | 4.4300 | 4.4600 | 4.4300 | 4.4400 | 4.3431 | 429,600 |
| Oct 18, 2024 | 4.4300 | 4.4400 | 4.4000 | 4.4300 | 4.3333 | 557,600 |
| Oct 17, 2024 | 0.0300 Dividend | |||||
| Oct 17, 2024 | 4.4100 | 4.4300 | 4.3800 | 4.4300 | 4.3333 | 341,800 |
| Oct 16, 2024 | 4.3800 | 4.4200 | 4.3700 | 4.4100 | 4.2844 | 282,500 |
| Oct 15, 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3800 | 4.2553 | 289,700 |
| Oct 14, 2024 | 4.3700 | 4.3900 | 4.3700 | 4.3900 | 4.2650 | 132,600 |
| Oct 11, 2024 | 4.3800 | 4.4000 | 4.3700 | 4.3800 | 4.2553 | 237,100 |
| Oct 10, 2024 | 4.3200 | 4.3800 | 4.3100 | 4.3600 | 4.2358 | 394,900 |
| Oct 9, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3200 | 4.1970 | 157,600 |
| Oct 8, 2024 | 4.3800 | 4.3900 | 4.3300 | 4.3500 | 4.2261 | 392,800 |
| Oct 7, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.2358 | 308,200 |
| Oct 4, 2024 | 4.3500 | 4.3900 | 4.3400 | 4.3900 | 4.2650 | 367,300 |
| Oct 3, 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | 4.2261 | 258,900 |
| Oct 2, 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3500 | 4.2261 | 226,900 |
| Oct 1, 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3300 | 4.2067 | 316,500 |
| Sep 30, 2024 | 4.2700 | 4.2800 | 4.2600 | 4.2800 | 4.1581 | 367,600 |
| Sep 27, 2024 | 4.2900 | 4.3300 | 4.2700 | 4.3000 | 4.1775 | 247,700 |
| Sep 26, 2024 | 4.3200 | 4.3400 | 4.3000 | 4.3100 | 4.1872 | 241,400 |
| Sep 25, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3100 | 4.1872 | 272,600 |
| Sep 24, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.2067 | 363,100 |
| Sep 23, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3100 | 4.1872 | 608,000 |
| Sep 20, 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2800 | 4.1581 | 433,200 |
| Sep 19, 2024 | 4.2600 | 4.2800 | 4.2500 | 4.2700 | 4.1484 | 278,900 |
| Sep 18, 2024 | 4.2200 | 4.2800 | 4.1900 | 4.2500 | 4.1290 | 435,600 |
| Sep 17, 2024 | 4.2200 | 4.2400 | 4.2100 | 4.2400 | 4.1192 | 327,000 |
| Sep 16, 2024 | 0.0300 Dividend | |||||
| Sep 16, 2024 | 4.2200 | 4.2300 | 4.2100 | 4.2300 | 4.1095 | 271,900 |
| Sep 13, 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2300 | 4.0804 | 554,400 |
| Sep 12, 2024 | 4.1700 | 4.2000 | 4.1600 | 4.1800 | 4.0321 | 467,300 |
| Sep 11, 2024 | 4.1100 | 4.1800 | 4.0800 | 4.1800 | 4.0321 | 536,500 |
| Sep 10, 2024 | 4.0700 | 4.1300 | 4.0400 | 4.1000 | 3.9550 | 923,100 |
| Sep 9, 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0800 | 3.9357 | 218,100 |
| Sep 6, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.0800 | 3.9357 | 331,000 |
| Sep 5, 2024 | 4.1100 | 4.1300 | 4.0800 | 4.1000 | 3.9550 | 346,300 |
| Sep 4, 2024 | 4.1500 | 4.1500 | 4.0800 | 4.1000 | 3.9550 | 437,700 |
| Sep 3, 2024 | 4.1600 | 4.1700 | 4.1000 | 4.1100 | 3.9646 | 358,600 |
| Aug 30, 2024 | 4.1800 | 4.1900 | 4.1500 | 4.1600 | 4.0129 | 208,100 |
| Aug 29, 2024 | 4.1500 | 4.2000 | 4.1200 | 4.1800 | 4.0321 | 399,900 |
| Aug 28, 2024 | 4.1800 | 4.2100 | 4.1200 | 4.1500 | 4.0032 | 418,600 |
| Aug 27, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2200 | 4.0707 | 270,200 |
| Aug 26, 2024 | 4.1800 | 4.2200 | 4.1700 | 4.2100 | 4.0611 | 590,000 |
| Aug 23, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.0225 | 459,700 |
| Aug 22, 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.0032 | 382,600 |
| Aug 21, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1400 | 3.9936 | 231,900 |
| Aug 20, 2024 | 4.1500 | 4.1600 | 4.1200 | 4.1300 | 3.9839 | 445,200 |
| Aug 19, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1400 | 3.9936 | 327,100 |
| Aug 16, 2024 | 0.0300 Dividend | |||||
| Aug 16, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 3.9936 | 441,500 |
| Aug 15, 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1400 | 3.9646 | 385,600 |
| Aug 14, 2024 | 4.1100 | 4.1400 | 4.0100 | 4.0100 | 3.8401 | 313,300 |
| Aug 13, 2024 | 4.0900 | 4.1200 | 4.0600 | 4.1200 | 3.9455 | 436,500 |
| Aug 12, 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 3.9072 | 397,500 |
| Aug 9, 2024 | 4.0600 | 4.1000 | 4.0200 | 4.0400 | 3.8689 | 253,700 |
| Aug 8, 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0600 | 3.8880 | 216,900 |
| Aug 7, 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0100 | 3.8401 | 341,900 |
| Aug 6, 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | 3.8689 | 279,300 |
| Aug 5, 2024 | 3.9600 | 4.0100 | 3.9300 | 3.9900 | 3.8210 | 802,200 |
| Aug 2, 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0800 | 3.9072 | 399,000 |
| Aug 1, 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0800 | 3.9072 | 361,400 |
| Jul 31, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1200 | 3.9455 | 249,400 |
| Jul 30, 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0900 | 3.9167 | 282,500 |
| Jul 29, 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0700 | 3.8976 | 293,900 |
| Jul 26, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0600 | 3.8880 | 528,700 |
| Jul 25, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1100 | 3.9359 | 312,200 |
| Jul 24, 2024 | 4.1400 | 4.1600 | 4.1300 | 4.1400 | 3.9646 | 489,000 |
| Jul 23, 2024 | 4.1100 | 4.1200 | 4.1000 | 4.1200 | 3.9455 | 280,400 |
| Jul 22, 2024 | 4.1100 | 4.1200 | 4.1000 | 4.1000 | 3.9263 | 256,500 |
| Jul 19, 2024 | 4.1200 | 4.1300 | 4.0600 | 4.1200 | 3.9455 | 311,700 |
| Jul 18, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 3.9646 | 446,200 |
| Jul 17, 2024 | 0.0300 Dividend | |||||
| Jul 17, 2024 | 4.1600 | 4.1600 | 4.1100 | 4.1200 | 3.9455 | 249,000 |
| Jul 16, 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1800 | 3.9742 | 476,500 |
| Jul 15, 2024 | 4.1400 | 4.1700 | 4.1400 | 4.1600 | 3.9552 | 357,000 |
| Jul 12, 2024 | 4.1300 | 4.1500 | 4.1200 | 4.1400 | 3.9362 | 220,900 |
| Jul 11, 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1400 | 3.9362 | 300,600 |
| Jul 10, 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1200 | 3.9172 | 315,700 |
| Jul 9, 2024 | 4.0700 | 4.1000 | 4.0600 | 4.1000 | 3.8981 | 349,100 |
| Jul 8, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0600 | 3.8601 | 256,100 |
| Jul 5, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0700 | 3.8696 | 293,000 |
| Jul 3, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0900 | 3.8886 | 354,800 |
| Jul 2, 2024 | 4.0300 | 4.0700 | 4.0200 | 4.0400 | 3.8411 | 318,100 |
| Jul 1, 2024 | 4.0500 | 4.0700 | 4.0500 | 4.0600 | 3.8601 | 170,100 |
| Jun 28, 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0500 | 3.8506 | 156,300 |
| Jun 27, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 3.8601 | 252,800 |
| Jun 26, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 3.8221 | 201,900 |
| Jun 25, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 3.8601 | 368,700 |
| Jun 24, 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0700 | 3.8696 | 301,600 |
| Jun 21, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | 3.8506 | 350,700 |
| Jun 20, 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0300 | 3.8316 | 447,200 |
| Jun 18, 2024 | 4.0000 | 4.0300 | 3.9700 | 3.9800 | 3.7840 | 385,400 |
| Jun 17, 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0000 | 3.8031 | 214,000 |
| Jun 14, 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0200 | 3.8221 | 250,300 |
| Jun 13, 2024 | 0.0300 Dividend | |||||
| Jun 13, 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0200 | 3.8221 | 317,700 |
| Jun 12, 2024 | 4.0400 | 4.0700 | 4.0300 | 4.0400 | 3.8126 | 283,400 |
| Jun 11, 2024 | 4.0200 | 4.0300 | 4.0100 | 4.0200 | 3.7937 | 387,400 |
| Jun 10, 2024 | 4.0500 | 4.0500 | 4.0200 | 4.0500 | 3.8220 | 477,900 |
| Jun 7, 2024 | 4.0600 | 4.0800 | 4.0500 | 4.0500 | 3.8220 | 265,900 |
| Jun 6, 2024 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | 3.8598 | 188,800 |
| Jun 5, 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0600 | 3.8314 | 335,600 |
| Jun 4, 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0400 | 3.8126 | 521,200 |
| Jun 3, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0900 | 3.8598 | 309,100 |
| May 31, 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0900 | 3.8598 | 254,300 |
| May 30, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 3.8503 | 336,400 |
| May 29, 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0400 | 3.8126 | 681,900 |
| May 28, 2024 | 4.0700 | 4.1000 | 4.0400 | 4.0800 | 3.8503 | 451,400 |
| May 24, 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | 3.7843 | 446,800 |
| May 23, 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0600 | 3.8314 | 774,000 |
| May 22, 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 3.8503 | 403,500 |
| May 21, 2024 | 4.0700 | 4.1500 | 4.0400 | 4.0900 | 3.8598 | 537,600 |
| May 20, 2024 | 4.1400 | 4.1400 | 4.0900 | 4.0900 | 3.8598 | 386,400 |
| May 17, 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 3.9069 | 545,300 |
| May 16, 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 3.8220 | 683,600 |
| May 15, 2024 | 0.0300 Dividend | |||||
| May 15, 2024 | 4.1500 | 4.1600 | 4.0900 | 4.1500 | 3.9164 | 418,600 |
| May 14, 2024 | 4.1100 | 4.1600 | 4.1000 | 4.1600 | 3.8975 | 484,300 |
| May 13, 2024 | 4.1000 | 4.1200 | 4.0700 | 4.1000 | 3.8413 | 214,000 |
| May 10, 2024 | 4.1300 | 4.1600 | 4.0700 | 4.1000 | 3.8413 | 387,500 |
| May 9, 2024 | 4.0600 | 4.1500 | 4.0600 | 4.1300 | 3.8694 | 404,100 |
| May 8, 2024 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | 3.8413 | 237,900 |
| May 7, 2024 | 4.0600 | 4.0800 | 4.0500 | 4.0500 | 3.7944 | 308,900 |
| May 6, 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 3.8038 | 340,100 |
| May 3, 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 3.7570 | 251,200 |
| May 2, 2024 | 4.0600 | 4.0600 | 4.0100 | 4.0300 | 3.7757 | 274,200 |
| May 1, 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0600 | 3.8038 | 379,700 |
| Apr 30, 2024 | 4.0400 | 4.0500 | 3.9800 | 3.9900 | 3.7382 | 430,300 |
| Apr 29, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 3.7944 | 344,800 |
| Apr 26, 2024 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 3.8226 | 381,000 |
| Apr 25, 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0800 | 3.8226 | 542,500 |
| Apr 24, 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 3.7663 | 277,200 |
| Apr 23, 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0400 | 3.7851 | 387,800 |
| Apr 22, 2024 | 4.0300 | 4.0400 | 3.9300 | 4.0100 | 3.7570 | 578,300 |
| Apr 19, 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0800 | 3.8226 | 599,300 |
| Apr 18, 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0100 | 3.7570 | 294,400 |
| Apr 17, 2024 | 3.9700 | 4.0400 | 3.9600 | 4.0300 | 3.7757 | 291,300 |
| Apr 16, 2024 | 4.0700 | 4.0800 | 3.9600 | 3.9900 | 3.7382 | 789,900 |
| Apr 15, 2024 | 0.0300 Dividend | |||||
| Apr 15, 2024 | 4.1500 | 4.1500 | 4.0300 | 4.0700 | 3.8132 | 1,116,600 |
| Apr 12, 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1600 | 3.8694 | 957,700 |
| Apr 11, 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1300 | 3.8415 | 656,400 |
| Apr 10, 2024 | 4.0800 | 4.1200 | 4.0500 | 4.1100 | 3.8229 | 687,400 |
| Apr 9, 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1000 | 3.8136 | 889,800 |
| Apr 8, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 3.7857 | 768,200 |
| Apr 5, 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.7206 | 678,100 |
| Apr 4, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.7020 | 584,500 |
| Apr 3, 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.6927 | 584,200 |
| Apr 2, 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9300 | 3.6555 | 444,200 |
| Apr 1, 2024 | 3.8900 | 3.9200 | 3.8700 | 3.9100 | 3.6369 | 707,700 |
| Mar 28, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8600 | 3.5904 | 626,200 |
| Mar 27, 2024 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.5717 | 299,500 |
| Mar 26, 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.5438 | 281,100 |
| Mar 25, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8100 | 3.5438 | 312,400 |
| Mar 22, 2024 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.5717 | 529,300 |
| Mar 21, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8500 | 3.5811 | 642,100 |
| Mar 20, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8400 | 3.5717 | 270,700 |
| Mar 19, 2024 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.5811 | 609,800 |
| Mar 18, 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.5252 | 205,900 |
| Mar 15, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.5345 | 335,900 |
| Mar 14, 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.5159 | 315,100 |
| Mar 13, 2024 | 0.0300 Dividend | |||||
| Mar 13, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.5345 | 403,400 |
| Mar 12, 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.5438 | 498,200 |
| Mar 11, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.5254 | 362,600 |
| Mar 8, 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.4977 | 381,600 |
| Mar 7, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.4977 | 474,500 |
| Mar 6, 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7600 | 3.4700 | 400,200 |
| Mar 5, 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.4608 | 371,700 |
| Mar 4, 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.4608 | 416,600 |
| Mar 1, 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.4423 | 416,200 |
| Feb 29, 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7200 | 3.4331 | 168,400 |
| Feb 28, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.4146 | 209,700 |
| Feb 27, 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7100 | 3.4239 | 220,600 |
| Feb 26, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.4239 | 313,900 |
| Feb 23, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7300 | 3.4423 | 387,600 |
| Feb 22, 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.4331 | 327,200 |
| Feb 21, 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.4423 | 259,900 |
| Feb 20, 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7200 | 3.4331 | 267,700 |
| Feb 16, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.4239 | 271,800 |
| Feb 15, 2024 | 3.6800 | 3.7100 | 3.6800 | 3.6900 | 3.4054 | 454,300 |
| Feb 14, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.3870 | 1,051,800 |
| Feb 13, 2024 | 0.0300 Dividend | |||||
| Feb 13, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.4331 | 680,300 |
| Feb 12, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.4423 | 610,900 |
| Feb 9, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.4332 | 325,400 |
| Feb 8, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.4515 | 306,200 |
| Feb 7, 2024 | 3.7600 | 3.7700 | 3.7500 | 3.7600 | 3.4423 | 286,200 |
| Feb 6, 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.4332 | 352,900 |
| Feb 5, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7700 | 3.4515 | 392,900 |
| Feb 2, 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.4423 | 206,600 |
| Feb 1, 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7800 | 3.4606 | 442,500 |
| Jan 31, 2024 | 3.7700 | 3.7800 | 3.7600 | 3.7700 | 3.4515 | 243,700 |
| Jan 30, 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.4515 | 347,200 |
| Jan 29, 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7700 | 3.4515 | 485,100 |
| Jan 26, 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7500 | 3.4332 | 246,500 |
| Jan 25, 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.4332 | 378,400 |
| Jan 24, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7300 | 3.4149 | 422,700 |
| Jan 23, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.4332 | 299,500 |
| Jan 22, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.3966 | 510,300 |
| Jan 19, 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.3691 | 468,300 |
| Jan 18, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6800 | 3.3691 | 417,200 |
Related Tickers
GNT GAMCO Natural Resources, Gold & Income Trust
5.78
+1.05%
FAX Abrdn Asia-Pacific Income Fund Inc
15.25
-0.20%
BGR BlackRock Energy and Resources Trust
13.47
+0.37%
AGD Abrdn Global Dynamic Dividend Fund
10.20
+0.59%
AWP abrdn Global Premier Properties Fund
4.0200
+1.77%
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
8.43
+1.08%
GGT The Gabelli Multimedia Trust Inc.
4.6900
-0.42%
CEF Sprott Physical Gold and Silver Trust
24.94
-1.01%
JQC Nuveen Credit Strategies Income Fund
5.67
+0.35%
ASG Liberty All-Star Growth Fund, Inc.
5.86
+1.21%