4.9200
+0.1200
+(2.50%)
As of April 14 at 4:00:02 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.8200 | 4.9550 | 4.7901 | 4.9200 | 4.9200 | 6,421 |
| Apr 11, 2025 | 4.6900 | 4.8600 | 4.6900 | 4.8000 | 4.8000 | 177,800 |
| Apr 10, 2025 | 4.6900 | 4.7650 | 4.6900 | 4.7300 | 4.7300 | 261,600 |
| Apr 9, 2025 | 4.4500 | 4.8400 | 4.4500 | 4.8400 | 4.8400 | 338,900 |
| Apr 8, 2025 | 4.6000 | 4.6700 | 4.4700 | 4.4700 | 4.4700 | 491,100 |
| Apr 7, 2025 | 4.3400 | 4.6000 | 4.2400 | 4.5300 | 4.5300 | 630,500 |
| Apr 4, 2025 | 4.9200 | 4.9200 | 4.4800 | 4.4900 | 4.4900 | 410,800 |
| Apr 3, 2025 | 5.0100 | 5.0300 | 4.8800 | 4.9500 | 4.9500 | 259,700 |
| Apr 2, 2025 | 5.1300 | 5.1500 | 5.0500 | 5.1400 | 5.1400 | 236,200 |
| Apr 1, 2025 | 5.1800 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 266,000 |
| Mar 31, 2025 | 4.9600 | 5.2000 | 4.8800 | 5.2000 | 5.2000 | 944,100 |
| Mar 28, 2025 | 4.9300 | 5.0500 | 4.9300 | 4.9600 | 4.9600 | 446,700 |
| Mar 27, 2025 | 5.1300 | 5.1300 | 4.9200 | 4.9300 | 4.9300 | 679,100 |
| Mar 26, 2025 | 5.1400 | 5.1700 | 5.0750 | 5.1300 | 5.1300 | 362,600 |
| Mar 25, 2025 | 5.2700 | 5.2900 | 5.1400 | 5.1500 | 5.1500 | 454,300 |
| Mar 24, 2025 | 0.0390 Dividend | |||||
| Mar 24, 2025 | 5.3000 | 5.3000 | 5.2000 | 5.2900 | 5.2900 | 317,800 |
| Mar 21, 2025 | 5.2800 | 5.3600 | 5.2250 | 5.2800 | 5.2410 | 372,500 |
| Mar 20, 2025 | 5.2600 | 5.2700 | 5.2250 | 5.2600 | 5.2211 | 343,900 |
| Mar 19, 2025 | 5.2700 | 5.2700 | 5.0800 | 5.2400 | 5.2013 | 489,500 |
| Mar 18, 2025 | 5.3000 | 5.3000 | 5.1700 | 5.2000 | 5.1616 | 337,100 |
| Mar 17, 2025 | 5.2900 | 5.3400 | 5.2200 | 5.2700 | 5.2311 | 388,300 |
| Mar 14, 2025 | 5.3100 | 5.3300 | 5.2550 | 5.3300 | 5.2906 | 291,300 |
| Mar 13, 2025 | 5.3700 | 5.4400 | 5.2900 | 5.2900 | 5.2509 | 108,900 |
| Mar 12, 2025 | 5.4100 | 5.4100 | 5.3100 | 5.3700 | 5.3303 | 136,300 |
| Mar 11, 2025 | 5.3700 | 5.3700 | 5.3010 | 5.3400 | 5.3006 | 167,900 |
| Mar 10, 2025 | 5.3000 | 5.3900 | 5.2900 | 5.3500 | 5.3105 | 183,500 |
| Mar 7, 2025 | 5.2700 | 5.3400 | 5.2010 | 5.3200 | 5.2807 | 309,400 |
| Mar 6, 2025 | 5.4200 | 5.4250 | 5.1600 | 5.2700 | 5.2311 | 379,600 |
| Mar 5, 2025 | 5.6600 | 5.6620 | 5.3700 | 5.4400 | 5.3998 | 537,300 |
| Mar 4, 2025 | 5.8200 | 5.8300 | 5.6800 | 5.7300 | 5.6877 | 231,500 |
| Mar 3, 2025 | 5.7900 | 5.8500 | 5.7900 | 5.8300 | 5.7869 | 180,300 |
| Feb 28, 2025 | 5.7500 | 5.8100 | 5.7500 | 5.7900 | 5.7472 | 253,900 |
| Feb 27, 2025 | 5.7600 | 5.8100 | 5.7600 | 5.7900 | 5.7472 | 270,900 |
| Feb 26, 2025 | 5.6700 | 5.7950 | 5.6640 | 5.7600 | 5.7175 | 374,000 |
| Feb 25, 2025 | 5.6000 | 5.7300 | 5.6000 | 5.7000 | 5.6579 | 514,200 |
| Feb 24, 2025 | 5.5600 | 5.6600 | 5.5200 | 5.6200 | 5.5785 | 374,900 |
| Feb 21, 2025 | 0.0390 Dividend | |||||
| Feb 21, 2025 | 5.6700 | 5.7000 | 5.5300 | 5.5800 | 5.5388 | 380,600 |
| Feb 20, 2025 | 5.7300 | 5.7600 | 5.7300 | 5.7400 | 5.6589 | 224,000 |
| Feb 19, 2025 | 5.7500 | 5.7700 | 5.7200 | 5.7300 | 5.6490 | 314,300 |
| Feb 18, 2025 | 5.7600 | 5.7800 | 5.7400 | 5.7600 | 5.6786 | 248,500 |
| Feb 14, 2025 | 5.7600 | 5.8100 | 5.7500 | 5.7900 | 5.7082 | 278,700 |
| Feb 13, 2025 | 5.7600 | 5.8000 | 5.7500 | 5.7700 | 5.6885 | 256,000 |
| Feb 12, 2025 | 5.8000 | 5.8200 | 5.7500 | 5.7600 | 5.6786 | 308,800 |
| Feb 11, 2025 | 5.7600 | 5.8200 | 5.7500 | 5.8000 | 5.7180 | 314,800 |
| Feb 10, 2025 | 5.7500 | 5.8200 | 5.7500 | 5.8000 | 5.7180 | 124,300 |
| Feb 7, 2025 | 5.7600 | 5.8200 | 5.6830 | 5.7800 | 5.6983 | 216,500 |
| Feb 6, 2025 | 5.8000 | 5.8400 | 5.7600 | 5.8200 | 5.7378 | 240,300 |
| Feb 5, 2025 | 5.8000 | 5.8200 | 5.7100 | 5.8000 | 5.7180 | 281,600 |
| Feb 4, 2025 | 5.7400 | 5.8000 | 5.6900 | 5.8000 | 5.7180 | 401,300 |
| Feb 3, 2025 | 5.7600 | 5.7700 | 5.6800 | 5.7600 | 5.6786 | 330,400 |
| Jan 31, 2025 | 5.7000 | 5.7600 | 5.6600 | 5.7600 | 5.6786 | 413,200 |
| Jan 30, 2025 | 5.6700 | 5.6900 | 5.6000 | 5.6900 | 5.6096 | 263,100 |
| Jan 29, 2025 | 5.6400 | 5.6660 | 5.6000 | 5.6200 | 5.5406 | 325,200 |
| Jan 28, 2025 | 5.6500 | 5.6900 | 5.6200 | 5.6800 | 5.5997 | 244,700 |
| Jan 27, 2025 | 5.5900 | 5.6700 | 5.5800 | 5.6600 | 5.5800 | 227,500 |
| Jan 24, 2025 | 0.0390 Dividend | |||||
| Jan 24, 2025 | 5.5800 | 5.6200 | 5.5410 | 5.6200 | 5.5406 | 253,100 |
| Jan 23, 2025 | 5.6000 | 5.6500 | 5.5500 | 5.6400 | 5.5219 | 246,300 |
| Jan 22, 2025 | 5.7600 | 5.7600 | 5.5600 | 5.6000 | 5.4827 | 286,000 |
| Jan 21, 2025 | 5.6000 | 5.7500 | 5.6000 | 5.7400 | 5.6198 | 502,000 |
| Jan 17, 2025 | 5.6100 | 5.6300 | 5.5800 | 5.6000 | 5.4827 | 213,700 |
| Jan 16, 2025 | 5.5100 | 5.6500 | 5.5100 | 5.6300 | 5.5121 | 332,100 |
| Jan 15, 2025 | 5.5300 | 5.5600 | 5.5040 | 5.5400 | 5.4239 | 144,600 |
| Jan 14, 2025 | 5.4700 | 5.5100 | 5.4500 | 5.4800 | 5.3652 | 161,000 |
| Jan 13, 2025 | 5.3600 | 5.4700 | 5.3500 | 5.4700 | 5.3554 | 228,400 |
| Jan 10, 2025 | 5.3600 | 5.4300 | 5.3200 | 5.3700 | 5.2575 | 451,400 |
| Jan 8, 2025 | 5.3900 | 5.5100 | 5.3800 | 5.4100 | 5.2967 | 289,200 |
| Jan 7, 2025 | 5.4300 | 5.5000 | 5.3400 | 5.4200 | 5.3065 | 585,900 |
| Jan 6, 2025 | 5.4100 | 5.5000 | 5.3650 | 5.4500 | 5.3358 | 361,300 |
| Jan 3, 2025 | 5.3100 | 5.4740 | 5.3100 | 5.4500 | 5.3358 | 470,300 |
| Jan 2, 2025 | 5.2800 | 5.3500 | 5.2600 | 5.2900 | 5.1792 | 397,100 |
| Dec 31, 2024 | 5.2200 | 5.3900 | 5.1900 | 5.1900 | 5.0813 | 1,281,600 |
| Dec 30, 2024 | 5.1700 | 5.2100 | 5.1100 | 5.2100 | 5.1009 | 689,900 |
| Dec 27, 2024 | 5.2300 | 5.2800 | 5.1600 | 5.1600 | 5.0519 | 650,800 |
| Dec 26, 2024 | 5.2000 | 5.4240 | 5.2000 | 5.2800 | 5.1694 | 820,300 |
| Dec 24, 2024 | 0.0390 Dividend | |||||
| Dec 24, 2024 | 5.2500 | 5.2500 | 5.1800 | 5.2200 | 5.1107 | 248,100 |
| Dec 23, 2024 | 5.3000 | 5.3700 | 5.2150 | 5.2500 | 5.1018 | 677,000 |
| Dec 20, 2024 | 5.3200 | 5.4400 | 5.2900 | 5.3300 | 5.1796 | 553,400 |
| Dec 19, 2024 | 5.3500 | 5.4190 | 5.3100 | 5.3600 | 5.2087 | 368,900 |
| Dec 18, 2024 | 5.5500 | 5.5600 | 5.3600 | 5.3700 | 5.2185 | 515,200 |
| Dec 17, 2024 | 5.5100 | 5.5600 | 5.4800 | 5.5000 | 5.3448 | 349,700 |
| Dec 16, 2024 | 5.6500 | 5.6900 | 5.5200 | 5.5400 | 5.3837 | 442,400 |
| Dec 13, 2024 | 5.7100 | 5.7100 | 5.5700 | 5.6600 | 5.5003 | 306,300 |
| Dec 12, 2024 | 5.7400 | 5.8000 | 5.6800 | 5.7000 | 5.5391 | 369,900 |
| Dec 11, 2024 | 5.7400 | 5.8200 | 5.7200 | 5.8100 | 5.6460 | 321,400 |
| Dec 10, 2024 | 5.7400 | 5.7900 | 5.7300 | 5.7600 | 5.5974 | 177,400 |
| Dec 9, 2024 | 5.7400 | 5.7900 | 5.7250 | 5.7300 | 5.5683 | 384,400 |
| Dec 6, 2024 | 5.7600 | 5.8000 | 5.7600 | 5.7900 | 5.6266 | 175,200 |
| Dec 5, 2024 | 5.7700 | 5.8200 | 5.7630 | 5.7900 | 5.6266 | 319,000 |
| Dec 4, 2024 | 5.7200 | 5.8200 | 5.7200 | 5.7900 | 5.6266 | 335,800 |
| Dec 3, 2024 | 5.8400 | 5.8400 | 5.6700 | 5.7800 | 5.6169 | 448,900 |
| Dec 2, 2024 | 5.8400 | 5.9000 | 5.8160 | 5.8500 | 5.6849 | 373,300 |
| Nov 29, 2024 | 5.8800 | 5.9200 | 5.8540 | 5.8900 | 5.7238 | 262,200 |
| Nov 27, 2024 | 5.8600 | 5.9000 | 5.8300 | 5.8800 | 5.7141 | 317,000 |
| Nov 26, 2024 | 5.7900 | 5.8600 | 5.7300 | 5.8100 | 5.6460 | 549,500 |
| Nov 25, 2024 | 5.8000 | 5.9100 | 5.6400 | 5.7700 | 5.6072 | 1,140,400 |
| Nov 22, 2024 | 0.0390 Dividend | |||||
| Nov 22, 2024 | 5.1800 | 5.3600 | 5.1800 | 5.2900 | 5.1407 | 475,500 |
| Nov 21, 2024 | 5.2000 | 5.2800 | 5.1600 | 5.2500 | 5.0639 | 420,800 |
| Nov 20, 2024 | 5.3000 | 5.3500 | 5.1800 | 5.1900 | 5.0061 | 685,500 |
| Nov 19, 2024 | 5.3900 | 5.4000 | 5.2700 | 5.3400 | 5.1508 | 436,500 |
| Nov 18, 2024 | 5.4300 | 5.4900 | 5.2900 | 5.4000 | 5.2086 | 594,500 |
| Nov 15, 2024 | 5.4200 | 5.4900 | 5.3700 | 5.4300 | 5.2376 | 315,000 |
| Nov 14, 2024 | 5.3800 | 5.5400 | 5.3410 | 5.5000 | 5.3051 | 639,600 |
| Nov 13, 2024 | 5.4800 | 5.5100 | 5.3800 | 5.4000 | 5.2086 | 313,300 |
| Nov 12, 2024 | 5.5200 | 5.5500 | 5.4400 | 5.4800 | 5.2858 | 272,600 |
| Nov 11, 2024 | 5.5600 | 5.6100 | 5.5300 | 5.5400 | 5.3437 | 244,400 |
| Nov 8, 2024 | 5.5700 | 5.6000 | 5.5300 | 5.5700 | 5.3726 | 236,100 |
| Nov 7, 2024 | 5.6000 | 5.6300 | 5.5400 | 5.5700 | 5.3726 | 162,100 |
| Nov 6, 2024 | 5.5700 | 5.6400 | 5.5300 | 5.5700 | 5.3726 | 369,100 |
| Nov 5, 2024 | 5.5900 | 5.6400 | 5.5300 | 5.5800 | 5.3822 | 281,200 |
| Nov 4, 2024 | 5.6100 | 5.7300 | 5.5900 | 5.6000 | 5.4015 | 287,700 |
| Nov 1, 2024 | 5.6800 | 5.7500 | 5.6070 | 5.6300 | 5.4305 | 199,400 |
| Oct 31, 2024 | 5.7100 | 5.7200 | 5.6400 | 5.6700 | 5.4691 | 226,300 |
| Oct 30, 2024 | 5.6500 | 5.7800 | 5.6500 | 5.7000 | 5.4980 | 176,900 |
| Oct 29, 2024 | 5.6400 | 5.6900 | 5.6200 | 5.6500 | 5.4498 | 160,100 |
| Oct 28, 2024 | 5.7000 | 5.7400 | 5.6700 | 5.6800 | 5.4787 | 174,600 |
| Oct 25, 2024 | 5.7000 | 5.7500 | 5.6200 | 5.6800 | 5.4787 | 167,200 |
| Oct 24, 2024 | 0.0390 Dividend | |||||
| Oct 24, 2024 | 5.6700 | 5.7000 | 5.6300 | 5.6700 | 5.4691 | 213,900 |
| Oct 23, 2024 | 5.7200 | 5.7700 | 5.6500 | 5.6600 | 5.4218 | 251,000 |
| Oct 22, 2024 | 5.8000 | 5.8400 | 5.6900 | 5.7200 | 5.4793 | 272,000 |
| Oct 21, 2024 | 5.8400 | 5.8930 | 5.8100 | 5.8100 | 5.5655 | 188,700 |
| Oct 18, 2024 | 5.9000 | 5.9000 | 5.8100 | 5.8700 | 5.6230 | 390,600 |
| Oct 17, 2024 | 5.9000 | 5.9300 | 5.8500 | 5.8600 | 5.6134 | 144,000 |
| Oct 16, 2024 | 5.8300 | 5.9400 | 5.8300 | 5.8900 | 5.6421 | 291,300 |
| Oct 15, 2024 | 5.9200 | 5.9500 | 5.8200 | 5.8500 | 5.6038 | 268,800 |
| Oct 14, 2024 | 5.9500 | 5.9800 | 5.9200 | 5.9300 | 5.6804 | 201,300 |
| Oct 11, 2024 | 6.1200 | 6.1400 | 5.8500 | 5.9600 | 5.7092 | 636,600 |
| Oct 10, 2024 | 6.1100 | 6.1800 | 6.0630 | 6.0900 | 5.8337 | 127,100 |
| Oct 9, 2024 | 6.2400 | 6.2400 | 6.1000 | 6.1000 | 5.8433 | 98,100 |
| Oct 8, 2024 | 6.2100 | 6.2300 | 6.1400 | 6.1600 | 5.9008 | 182,000 |
| Oct 7, 2024 | 6.1500 | 6.2700 | 6.1500 | 6.2100 | 5.9486 | 203,500 |
| Oct 4, 2024 | 6.3000 | 6.3000 | 6.1700 | 6.2100 | 5.9486 | 115,700 |
| Oct 3, 2024 | 6.1000 | 6.2800 | 6.1000 | 6.2000 | 5.9391 | 135,700 |
| Oct 2, 2024 | 6.0500 | 6.1600 | 6.0200 | 6.1200 | 5.8624 | 231,900 |
| Oct 1, 2024 | 6.1100 | 6.1300 | 6.0700 | 6.0700 | 5.8145 | 133,900 |
| Sep 30, 2024 | 6.1300 | 6.2000 | 6.0800 | 6.1300 | 5.8720 | 257,600 |
| Sep 27, 2024 | 6.0700 | 6.2400 | 6.0700 | 6.1300 | 5.8720 | 204,400 |
| Sep 26, 2024 | 6.1500 | 6.1800 | 6.0700 | 6.0800 | 5.8241 | 139,400 |
| Sep 25, 2024 | 6.2400 | 6.2660 | 6.1300 | 6.1500 | 5.8912 | 152,500 |
| Sep 24, 2024 | 6.3300 | 6.3300 | 6.2000 | 6.2600 | 5.9965 | 159,000 |
| Sep 23, 2024 | 0.0390 Dividend | |||||
| Sep 23, 2024 | 6.2800 | 6.3210 | 6.2300 | 6.2400 | 5.9774 | 166,600 |
| Sep 20, 2024 | 6.3800 | 6.3900 | 6.2700 | 6.2800 | 5.9783 | 138,600 |
| Sep 19, 2024 | 6.3400 | 6.4300 | 6.3100 | 6.4100 | 6.1021 | 167,500 |
| Sep 18, 2024 | 6.2800 | 6.3900 | 6.2300 | 6.3400 | 6.0355 | 175,700 |
| Sep 17, 2024 | 6.2500 | 6.2900 | 6.2100 | 6.2500 | 5.9498 | 184,200 |
| Sep 16, 2024 | 6.2600 | 6.2650 | 6.2100 | 6.2600 | 5.9593 | 152,000 |
| Sep 13, 2024 | 6.1000 | 6.2700 | 6.1000 | 6.2700 | 5.9688 | 177,300 |
| Sep 12, 2024 | 6.1500 | 6.1700 | 6.0800 | 6.1500 | 5.8546 | 231,800 |
| Sep 11, 2024 | 6.0500 | 6.1400 | 6.0000 | 6.1400 | 5.8451 | 169,600 |
| Sep 10, 2024 | 6.0800 | 6.1000 | 6.0350 | 6.0900 | 5.7975 | 85,400 |
| Sep 9, 2024 | 6.0400 | 6.1000 | 6.0000 | 6.1000 | 5.8070 | 217,000 |
| Sep 6, 2024 | 6.0000 | 6.0500 | 5.9700 | 6.0100 | 5.7213 | 180,500 |
| Sep 5, 2024 | 5.9200 | 6.0400 | 5.8900 | 6.0200 | 5.7308 | 221,900 |
| Sep 4, 2024 | 5.8600 | 5.9500 | 5.8600 | 5.9200 | 5.6356 | 168,300 |
| Sep 3, 2024 | 5.9200 | 5.9500 | 5.8800 | 5.8900 | 5.6071 | 140,300 |
| Aug 30, 2024 | 5.8900 | 5.9500 | 5.8600 | 5.9500 | 5.6642 | 218,200 |
| Aug 29, 2024 | 5.8800 | 5.9400 | 5.8650 | 5.9000 | 5.6166 | 197,600 |
| Aug 28, 2024 | 5.8700 | 5.9300 | 5.8550 | 5.8900 | 5.6071 | 194,300 |
| Aug 27, 2024 | 5.9300 | 5.9700 | 5.8600 | 5.8900 | 5.6071 | 234,000 |
| Aug 26, 2024 | 5.9500 | 6.0000 | 5.9300 | 5.9600 | 5.6737 | 116,000 |
| Aug 23, 2024 | 0.0390 Dividend | |||||
| Aug 23, 2024 | 5.9800 | 6.0200 | 5.9200 | 5.9600 | 5.6737 | 108,400 |
| Aug 22, 2024 | 5.9800 | 6.0200 | 5.9300 | 5.9700 | 5.6461 | 198,700 |
| Aug 21, 2024 | 6.0000 | 6.1000 | 5.9200 | 6.0100 | 5.6839 | 207,100 |
| Aug 20, 2024 | 5.9500 | 6.0300 | 5.9400 | 5.9600 | 5.6366 | 231,900 |
| Aug 19, 2024 | 5.9500 | 6.0000 | 5.8700 | 6.0000 | 5.6745 | 242,700 |
| Aug 16, 2024 | 5.9300 | 5.9700 | 5.8900 | 5.9000 | 5.5799 | 177,500 |
| Aug 15, 2024 | 5.9500 | 5.9500 | 5.8600 | 5.9200 | 5.5988 | 104,300 |
| Aug 14, 2024 | 5.8900 | 5.9400 | 5.8500 | 5.9100 | 5.5894 | 135,600 |
| Aug 13, 2024 | 5.8300 | 5.9500 | 5.8300 | 5.9100 | 5.5894 | 149,600 |
| Aug 12, 2024 | 5.9000 | 5.9100 | 5.8000 | 5.8300 | 5.5137 | 157,100 |
| Aug 9, 2024 | 5.9300 | 5.9300 | 5.8700 | 5.8800 | 5.5610 | 86,700 |
| Aug 8, 2024 | 5.8500 | 5.9070 | 5.8250 | 5.9000 | 5.5799 | 123,700 |
| Aug 7, 2024 | 5.9500 | 5.9530 | 5.7800 | 5.8000 | 5.4853 | 182,600 |
| Aug 6, 2024 | 5.8200 | 5.9100 | 5.8100 | 5.8900 | 5.5704 | 130,200 |
| Aug 5, 2024 | 5.8800 | 5.9100 | 5.7100 | 5.8200 | 5.5042 | 297,400 |
| Aug 2, 2024 | 6.0400 | 6.0550 | 5.9600 | 5.9900 | 5.6650 | 225,800 |
| Aug 1, 2024 | 6.1900 | 6.2700 | 6.0500 | 6.1100 | 5.7785 | 258,100 |
| Jul 31, 2024 | 6.2200 | 6.2600 | 6.1600 | 6.2300 | 5.8920 | 348,700 |
| Jul 30, 2024 | 6.2500 | 6.2600 | 6.1500 | 6.2000 | 5.8636 | 382,300 |
| Jul 29, 2024 | 6.1900 | 6.2400 | 6.1480 | 6.2100 | 5.8731 | 159,900 |
| Jul 26, 2024 | 6.0200 | 6.2100 | 6.0200 | 6.1900 | 5.8542 | 275,700 |
| Jul 25, 2024 | 5.9800 | 6.0700 | 5.9800 | 6.0000 | 5.6745 | 424,300 |
| Jul 24, 2024 | 0.0390 Dividend | |||||
| Jul 24, 2024 | 6.0000 | 6.0500 | 5.9600 | 5.9800 | 5.6556 | 230,100 |
| Jul 23, 2024 | 6.1400 | 6.2060 | 6.0500 | 6.0600 | 5.6943 | 242,100 |
| Jul 22, 2024 | 6.1400 | 6.2500 | 6.1200 | 6.1400 | 5.7695 | 219,800 |
| Jul 19, 2024 | 6.1500 | 6.2200 | 6.0900 | 6.1000 | 5.7319 | 1,695,400 |
| Jul 18, 2024 | 6.2200 | 6.2900 | 6.1600 | 6.1800 | 5.8071 | 372,600 |
| Jul 17, 2024 | 6.2300 | 6.3000 | 6.1800 | 6.2400 | 5.8635 | 340,000 |
| Jul 16, 2024 | 6.2200 | 6.3500 | 6.2100 | 6.3400 | 5.9574 | 339,400 |
| Jul 15, 2024 | 6.3200 | 6.4000 | 6.1700 | 6.2500 | 5.8729 | 581,200 |
| Jul 12, 2024 | 6.3700 | 6.4500 | 6.3700 | 6.4000 | 6.0138 | 201,500 |
| Jul 11, 2024 | 6.2400 | 6.4500 | 6.1900 | 6.4400 | 6.0514 | 325,000 |
| Jul 10, 2024 | 6.1400 | 6.2950 | 6.1400 | 6.2900 | 5.9105 | 164,500 |
| Jul 9, 2024 | 6.0600 | 6.2100 | 6.0500 | 6.1600 | 5.7883 | 306,000 |
| Jul 8, 2024 | 6.0800 | 6.1400 | 6.0700 | 6.0900 | 5.7225 | 285,100 |
| Jul 5, 2024 | 6.1300 | 6.1600 | 6.1000 | 6.1100 | 5.7413 | 150,600 |
| Jul 3, 2024 | 6.1200 | 6.1750 | 6.1200 | 6.1500 | 5.7789 | 122,200 |
| Jul 2, 2024 | 6.2200 | 6.2200 | 6.1400 | 6.1500 | 5.7789 | 203,900 |
| Jul 1, 2024 | 6.1400 | 6.2500 | 6.1100 | 6.2500 | 5.8729 | 259,300 |
| Jun 28, 2024 | 6.1700 | 6.3000 | 6.1350 | 6.2500 | 5.8729 | 394,900 |
| Jun 27, 2024 | 6.0300 | 6.1300 | 6.0100 | 6.1300 | 5.7601 | 355,000 |
| Jun 26, 2024 | 5.9600 | 6.0600 | 5.9600 | 6.0500 | 5.6849 | 137,900 |
| Jun 25, 2024 | 5.9700 | 6.0300 | 5.9600 | 5.9800 | 5.6192 | 206,400 |
| Jun 24, 2024 | 6.0100 | 6.0900 | 5.9700 | 5.9700 | 5.6098 | 304,900 |
| Jun 21, 2024 | 0.0390 Dividend | |||||
| Jun 21, 2024 | 6.0500 | 6.1000 | 6.0150 | 6.0200 | 5.6568 | 154,500 |
| Jun 20, 2024 | 6.1100 | 6.1450 | 6.0400 | 6.0700 | 5.6671 | 170,300 |
| Jun 18, 2024 | 6.1500 | 6.1500 | 6.0500 | 6.1400 | 5.7324 | 243,500 |
| Jun 17, 2024 | 6.1000 | 6.1500 | 6.1000 | 6.1300 | 5.7231 | 138,600 |
| Jun 14, 2024 | 6.1500 | 6.1800 | 6.1450 | 6.1500 | 5.7418 | 94,800 |
| Jun 13, 2024 | 6.1500 | 6.2200 | 6.1500 | 6.1600 | 5.7511 | 128,400 |
| Jun 12, 2024 | 6.2700 | 6.2950 | 6.1500 | 6.1800 | 5.7698 | 160,100 |
| Jun 11, 2024 | 6.2800 | 6.2800 | 6.2000 | 6.2400 | 5.8258 | 89,300 |
| Jun 10, 2024 | 6.1800 | 6.2600 | 6.1800 | 6.2600 | 5.8445 | 169,500 |
| Jun 7, 2024 | 6.2700 | 6.3100 | 6.1900 | 6.2100 | 5.7978 | 174,300 |
| Jun 6, 2024 | 6.3000 | 6.3800 | 6.2700 | 6.2700 | 5.8538 | 175,200 |
| Jun 5, 2024 | 6.2900 | 6.3400 | 6.2700 | 6.3300 | 5.9098 | 110,000 |
| Jun 4, 2024 | 6.3200 | 6.3700 | 6.2700 | 6.2800 | 5.8631 | 210,700 |
| Jun 3, 2024 | 6.3100 | 6.4000 | 6.3100 | 6.3400 | 5.9192 | 207,100 |
| May 31, 2024 | 6.3200 | 6.3900 | 6.2900 | 6.3400 | 5.9192 | 265,300 |
| May 30, 2024 | 6.2500 | 6.3500 | 6.2300 | 6.3100 | 5.8912 | 415,500 |
| May 29, 2024 | 6.3200 | 6.3300 | 6.1900 | 6.2700 | 5.8538 | 615,900 |
| May 28, 2024 | 6.4800 | 6.4800 | 6.4000 | 6.4100 | 5.9845 | 122,300 |
| May 24, 2024 | 6.4000 | 6.4710 | 6.3700 | 6.3900 | 5.9658 | 234,500 |
| May 23, 2024 | 0.0390 Dividend | |||||
| May 23, 2024 | 6.4800 | 6.5500 | 6.4000 | 6.4800 | 6.0499 | 282,400 |
| May 22, 2024 | 6.5300 | 6.6300 | 6.5200 | 6.5300 | 6.0601 | 124,400 |
| May 21, 2024 | 6.6000 | 6.6400 | 6.5200 | 6.5500 | 6.0787 | 240,100 |
| May 20, 2024 | 6.7400 | 6.7440 | 6.6100 | 6.6300 | 6.1529 | 154,100 |
| May 17, 2024 | 6.5800 | 6.7000 | 6.5200 | 6.6600 | 6.1808 | 212,400 |
| May 16, 2024 | 6.3500 | 6.5600 | 6.3400 | 6.5500 | 6.0787 | 244,500 |
| May 15, 2024 | 6.4500 | 6.4800 | 6.3390 | 6.3600 | 5.9024 | 402,800 |
| May 14, 2024 | 6.4300 | 6.4500 | 6.3200 | 6.4500 | 5.9859 | 155,100 |
| May 13, 2024 | 6.4300 | 6.4700 | 6.3500 | 6.3900 | 5.9302 | 175,300 |
| May 10, 2024 | 6.5400 | 6.5500 | 6.4300 | 6.4300 | 5.9673 | 135,200 |
| May 9, 2024 | 6.5300 | 6.6000 | 6.4300 | 6.4600 | 5.9952 | 218,800 |
| May 8, 2024 | 6.6200 | 6.6200 | 6.4900 | 6.5600 | 6.0880 | 215,000 |
| May 7, 2024 | 6.5400 | 6.6600 | 6.5100 | 6.5700 | 6.0973 | 125,900 |
| May 6, 2024 | 6.6400 | 6.6600 | 6.5400 | 6.5500 | 6.0787 | 179,000 |
| May 3, 2024 | 6.4600 | 6.6600 | 6.4600 | 6.6100 | 6.1344 | 271,800 |
| May 2, 2024 | 6.4200 | 6.5100 | 6.3800 | 6.4100 | 5.9488 | 265,100 |
| May 1, 2024 | 6.3600 | 6.4700 | 6.3600 | 6.4400 | 5.9766 | 206,900 |
| Apr 30, 2024 | 6.5000 | 6.5700 | 6.3700 | 6.4000 | 5.9395 | 192,800 |
| Apr 29, 2024 | 6.4500 | 6.5300 | 6.4100 | 6.5200 | 6.0509 | 191,000 |
| Apr 26, 2024 | 6.3700 | 6.5300 | 6.3300 | 6.4500 | 5.9859 | 256,200 |
| Apr 25, 2024 | 6.4300 | 6.4700 | 6.3700 | 6.3700 | 5.9117 | 166,000 |
| Apr 24, 2024 | 6.5000 | 6.6000 | 6.4550 | 6.4800 | 6.0137 | 187,600 |
| Apr 23, 2024 | 6.4300 | 6.5800 | 6.4110 | 6.5400 | 6.0694 | 184,400 |
| Apr 22, 2024 | 0.0390 Dividend | |||||
| Apr 22, 2024 | 6.4100 | 6.5100 | 6.3600 | 6.5000 | 6.0323 | 186,500 |
| Apr 19, 2024 | 6.3300 | 6.4300 | 6.3000 | 6.3700 | 5.8755 | 148,600 |
| Apr 18, 2024 | 6.4800 | 6.4800 | 6.3000 | 6.3900 | 5.8939 | 177,800 |
| Apr 17, 2024 | 6.3400 | 6.4000 | 6.3400 | 6.3900 | 5.8939 | 119,100 |
| Apr 16, 2024 | 6.5000 | 6.5800 | 6.3500 | 6.4300 | 5.9308 | 248,300 |
| Apr 15, 2024 | 6.6500 | 6.7400 | 6.5500 | 6.5600 | 6.0507 | 280,800 |
Related Tickers
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.48
+0.53%
GLV Clough Global Dividend and Income Fund
5.22
+0.58%
HGLB Highland Global Allocation Fund
7.32
-0.27%
CCIA Vertical Capital Income Fund
25.54
+0.57%
RSF RiverNorth Capital and Income Fund, Inc.
15.23
+0.94%
CMU MFS High Yield Municipal Trust
3.2800
+2.18%
TEAF Ecofin Sustainable and Social Impact Term Fund
10.96
+1.44%
SWZ Total Return Securities, Inc.
6.28
-1.57%
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
9.74
+0.43%
IHD Voya Emerging Markets High Dividend Equity Fund
4.9683
+0.78%