Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.7500
-0.1300
(-3.35%)
At close: April 7 at 4:00:02 PM EDT
3.8000
+0.05
+(1.33%)
Pre-Market: 5:31:58 AM EDT
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 7, 2025 | 3.8400 | 3.8400 | 3.6800 | 3.7500 | 3.7500 | 1,025,900 |
| Apr 4, 2025 | 4.0900 | 4.0900 | 3.6500 | 3.8800 | 3.8800 | 1,620,600 |
| Apr 3, 2025 | 4.1700 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 571,200 |
| Apr 2, 2025 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 247,900 |
| Apr 1, 2025 | 4.1900 | 4.2700 | 4.1400 | 4.1500 | 4.1500 | 1,038,400 |
| Mar 31, 2025 | 4.2000 | 4.2100 | 4.1700 | 4.1800 | 4.1800 | 446,600 |
| Mar 28, 2025 | 4.2300 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 175,600 |
| Mar 27, 2025 | 4.2300 | 4.2500 | 4.2100 | 4.2200 | 4.2200 | 219,900 |
| Mar 26, 2025 | 4.2600 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 454,500 |
| Mar 25, 2025 | 4.2300 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 405,800 |
| Mar 24, 2025 | 0.0490 Dividend | |||||
| Mar 24, 2025 | 4.2400 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 413,000 |
| Mar 21, 2025 | 4.2500 | 4.2800 | 4.2500 | 4.2600 | 4.2110 | 407,000 |
| Mar 20, 2025 | 4.2700 | 4.2800 | 4.2400 | 4.2600 | 4.2110 | 133,200 |
| Mar 19, 2025 | 4.2400 | 4.2800 | 4.2300 | 4.2500 | 4.2011 | 464,400 |
| Mar 18, 2025 | 4.2400 | 4.2500 | 4.2100 | 4.2300 | 4.1813 | 583,300 |
| Mar 17, 2025 | 4.2300 | 4.2400 | 4.2100 | 4.2400 | 4.1912 | 303,300 |
| Mar 14, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.1616 | 584,200 |
| Mar 13, 2025 | 4.2700 | 4.2800 | 4.1900 | 4.2200 | 4.1715 | 552,600 |
| Mar 12, 2025 | 4.2900 | 4.3200 | 4.2200 | 4.2600 | 4.2110 | 737,900 |
| Mar 11, 2025 | 4.3400 | 4.3500 | 4.2300 | 4.3000 | 4.2505 | 743,500 |
| Mar 10, 2025 | 4.3300 | 4.3500 | 4.2900 | 4.3300 | 4.2802 | 301,800 |
| Mar 7, 2025 | 4.3300 | 4.3600 | 4.3100 | 4.3500 | 4.3000 | 237,400 |
| Mar 6, 2025 | 4.3600 | 4.3800 | 4.3400 | 4.3400 | 4.2901 | 219,900 |
| Mar 5, 2025 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.3395 | 169,400 |
| Mar 4, 2025 | 4.4000 | 4.4200 | 4.3700 | 4.3800 | 4.3296 | 341,200 |
| Mar 3, 2025 | 4.4100 | 4.4200 | 4.4000 | 4.4000 | 4.3494 | 615,200 |
| Feb 28, 2025 | 4.3900 | 4.4000 | 4.3700 | 4.4000 | 4.3494 | 348,000 |
| Feb 27, 2025 | 4.3800 | 4.4100 | 4.3400 | 4.3900 | 4.3395 | 639,100 |
| Feb 26, 2025 | 4.3600 | 4.3700 | 4.3600 | 4.3600 | 4.3099 | 137,100 |
| Feb 25, 2025 | 4.3700 | 4.3800 | 4.3500 | 4.3700 | 4.3197 | 410,200 |
| Feb 24, 2025 | 4.3900 | 4.3900 | 4.3500 | 4.3800 | 4.3296 | 248,000 |
| Feb 21, 2025 | 0.0490 Dividend | |||||
| Feb 21, 2025 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.3395 | 326,200 |
| Feb 20, 2025 | 4.4100 | 4.4200 | 4.4000 | 4.4000 | 4.3010 | 244,100 |
| Feb 19, 2025 | 4.4100 | 4.4200 | 4.3900 | 4.4100 | 4.3107 | 334,700 |
| Feb 18, 2025 | 4.4100 | 4.4100 | 4.3700 | 4.4000 | 4.3010 | 340,200 |
| Feb 14, 2025 | 4.3700 | 4.4100 | 4.3600 | 4.4100 | 4.3107 | 876,600 |
| Feb 13, 2025 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | 4.2521 | 265,000 |
| Feb 12, 2025 | 4.3700 | 4.3800 | 4.3600 | 4.3700 | 4.2716 | 196,300 |
| Feb 11, 2025 | 4.3700 | 4.3800 | 4.3500 | 4.3800 | 4.2814 | 349,600 |
| Feb 10, 2025 | 4.3900 | 4.3900 | 4.3600 | 4.3800 | 4.2814 | 271,000 |
| Feb 7, 2025 | 4.3800 | 4.3900 | 4.3600 | 4.3700 | 4.2716 | 255,000 |
| Feb 6, 2025 | 4.3800 | 4.3900 | 4.3400 | 4.3700 | 4.2716 | 741,000 |
| Feb 5, 2025 | 4.3300 | 4.3600 | 4.3200 | 4.3500 | 4.2521 | 381,500 |
| Feb 4, 2025 | 4.3100 | 4.3400 | 4.3000 | 4.3200 | 4.2228 | 632,500 |
| Feb 3, 2025 | 4.3100 | 4.3400 | 4.2500 | 4.2900 | 4.1934 | 784,700 |
| Jan 31, 2025 | 4.2700 | 4.2900 | 4.2600 | 4.2900 | 4.1934 | 803,600 |
| Jan 30, 2025 | 4.2700 | 4.2700 | 4.2400 | 4.2500 | 4.1543 | 403,300 |
| Jan 29, 2025 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.1641 | 398,800 |
| Jan 28, 2025 | 4.2700 | 4.2700 | 4.2300 | 4.2500 | 4.1543 | 379,900 |
| Jan 27, 2025 | 4.2800 | 4.2800 | 4.2300 | 4.2600 | 4.1641 | 381,300 |
| Jan 24, 2025 | 0.0490 Dividend | |||||
| Jan 24, 2025 | 4.2700 | 4.2800 | 4.2400 | 4.2500 | 4.1543 | 479,400 |
| Jan 23, 2025 | 4.3000 | 4.3100 | 4.2800 | 4.3100 | 4.1651 | 432,500 |
| Jan 22, 2025 | 4.3000 | 4.3000 | 4.2900 | 4.3000 | 4.1554 | 350,200 |
| Jan 21, 2025 | 4.2900 | 4.3000 | 4.2800 | 4.3000 | 4.1554 | 361,200 |
| Jan 17, 2025 | 4.2700 | 4.2900 | 4.2600 | 4.2900 | 4.1458 | 728,700 |
| Jan 16, 2025 | 4.2400 | 4.2700 | 4.2200 | 4.2700 | 4.1264 | 546,600 |
| Jan 15, 2025 | 4.2400 | 4.2600 | 4.2300 | 4.2400 | 4.0974 | 231,700 |
| Jan 14, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.0684 | 400,400 |
| Jan 13, 2025 | 4.2300 | 4.2400 | 4.2000 | 4.2400 | 4.0974 | 405,400 |
| Jan 10, 2025 | 4.2400 | 4.2500 | 4.2100 | 4.2300 | 4.0878 | 366,200 |
| Jan 8, 2025 | 4.2400 | 4.2600 | 4.2200 | 4.2500 | 4.1071 | 464,900 |
| Jan 7, 2025 | 4.2800 | 4.2800 | 4.2200 | 4.2500 | 4.1071 | 367,200 |
| Jan 6, 2025 | 4.2800 | 4.2800 | 4.2300 | 4.2500 | 4.1071 | 377,700 |
| Jan 3, 2025 | 4.2700 | 4.2800 | 4.2300 | 4.2700 | 4.1264 | 384,300 |
| Jan 2, 2025 | 4.2500 | 4.2600 | 4.2200 | 4.2600 | 4.1168 | 329,300 |
| Dec 31, 2024 | 4.2000 | 4.2500 | 4.1700 | 4.2100 | 4.0684 | 955,100 |
| Dec 30, 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1800 | 4.0395 | 1,847,600 |
| Dec 27, 2024 | 4.2900 | 4.2900 | 4.2200 | 4.2300 | 4.0878 | 722,400 |
| Dec 26, 2024 | 4.2700 | 4.3100 | 4.2500 | 4.2800 | 4.1361 | 298,000 |
| Dec 24, 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2700 | 4.1264 | 278,800 |
| Dec 23, 2024 | 0.0490 Dividend | |||||
| Dec 23, 2024 | 4.2500 | 4.3000 | 4.2300 | 4.2900 | 4.1458 | 679,900 |
| Dec 20, 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2600 | 4.0694 | 520,900 |
| Dec 19, 2024 | 4.2600 | 4.3100 | 4.2300 | 4.2600 | 4.0694 | 1,104,100 |
| Dec 18, 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2300 | 4.0408 | 813,400 |
| Dec 17, 2024 | 4.4100 | 4.4100 | 4.3300 | 4.3300 | 4.1363 | 691,700 |
| Dec 16, 2024 | 4.4700 | 4.4700 | 4.3900 | 4.4000 | 4.2031 | 460,700 |
| Dec 13, 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4400 | 4.2414 | 539,900 |
| Dec 12, 2024 | 4.4800 | 4.4900 | 4.4500 | 4.4600 | 4.2605 | 341,200 |
| Dec 11, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.2796 | 539,900 |
| Dec 10, 2024 | 4.5100 | 4.5200 | 4.4600 | 4.4700 | 4.2700 | 496,400 |
| Dec 9, 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5100 | 4.3082 | 773,600 |
| Dec 6, 2024 | 4.5100 | 4.5400 | 4.5000 | 4.5300 | 4.3273 | 602,000 |
| Dec 5, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.3178 | 513,100 |
| Dec 4, 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.2700 | 267,500 |
| Dec 3, 2024 | 4.4700 | 4.5000 | 4.4600 | 4.5000 | 4.2987 | 550,200 |
| Dec 2, 2024 | 4.4500 | 4.4700 | 4.4400 | 4.4600 | 4.2605 | 558,600 |
| Nov 29, 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 4.2509 | 194,100 |
| Nov 27, 2024 | 4.4300 | 4.4400 | 4.4000 | 4.4100 | 4.2127 | 241,000 |
| Nov 26, 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4200 | 4.2223 | 490,200 |
| Nov 25, 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 4.2509 | 445,500 |
| Nov 22, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4200 | 4.2223 | 218,800 |
| Nov 21, 2024 | 0.0490 Dividend | |||||
| Nov 21, 2024 | 4.4200 | 4.4400 | 4.3900 | 4.4100 | 4.2127 | 317,000 |
| Nov 20, 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4400 | 4.1946 | 346,100 |
| Nov 19, 2024 | 4.3900 | 4.4700 | 4.3900 | 4.4600 | 4.2134 | 534,500 |
| Nov 18, 2024 | 4.3800 | 4.4000 | 4.3800 | 4.3900 | 4.1473 | 348,600 |
| Nov 15, 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.1379 | 489,000 |
| Nov 14, 2024 | 4.3700 | 4.3800 | 4.3300 | 4.3300 | 4.0906 | 385,300 |
| Nov 13, 2024 | 4.4200 | 4.4300 | 4.3700 | 4.3700 | 4.1284 | 557,300 |
| Nov 12, 2024 | 4.4400 | 4.4500 | 4.4000 | 4.4100 | 4.1662 | 305,900 |
| Nov 11, 2024 | 4.4500 | 4.4700 | 4.4300 | 4.4400 | 4.1946 | 478,500 |
| Nov 8, 2024 | 4.4300 | 4.4600 | 4.4200 | 4.4600 | 4.2134 | 269,300 |
| Nov 7, 2024 | 4.4100 | 4.4400 | 4.4100 | 4.4300 | 4.1851 | 290,300 |
| Nov 6, 2024 | 4.4100 | 4.4500 | 4.3900 | 4.4300 | 4.1851 | 340,300 |
| Nov 5, 2024 | 4.3800 | 4.4100 | 4.3800 | 4.4100 | 4.1662 | 210,300 |
| Nov 4, 2024 | 4.3900 | 4.4100 | 4.3800 | 4.3800 | 4.1379 | 386,500 |
| Nov 1, 2024 | 4.4200 | 4.4200 | 4.3900 | 4.3900 | 4.1473 | 540,200 |
| Oct 31, 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4100 | 4.1662 | 312,100 |
| Oct 30, 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4000 | 4.1568 | 378,200 |
| Oct 29, 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4000 | 4.1568 | 312,500 |
| Oct 28, 2024 | 4.4300 | 4.4400 | 4.4200 | 4.4200 | 4.1757 | 407,300 |
| Oct 25, 2024 | 4.4400 | 4.4600 | 4.4200 | 4.4400 | 4.1946 | 451,600 |
| Oct 24, 2024 | 0.0490 Dividend | |||||
| Oct 24, 2024 | 4.4100 | 4.4600 | 4.3900 | 4.4400 | 4.1946 | 850,100 |
| Oct 23, 2024 | 4.4600 | 4.4700 | 4.4500 | 4.4600 | 4.1672 | 382,900 |
| Oct 22, 2024 | 4.4900 | 4.4900 | 4.4600 | 4.4700 | 4.1765 | 238,500 |
| Oct 21, 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4900 | 4.1952 | 330,800 |
| Oct 18, 2024 | 4.4800 | 4.4900 | 4.4600 | 4.4700 | 4.1765 | 234,300 |
| Oct 17, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4700 | 4.1765 | 352,300 |
| Oct 16, 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4800 | 4.1858 | 590,300 |
| Oct 15, 2024 | 4.4600 | 4.4700 | 4.4500 | 4.4600 | 4.1672 | 510,000 |
| Oct 14, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4700 | 4.1765 | 427,100 |
| Oct 11, 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4700 | 4.1765 | 354,500 |
| Oct 10, 2024 | 4.4500 | 4.4600 | 4.4300 | 4.4500 | 4.1578 | 249,900 |
| Oct 9, 2024 | 4.4300 | 4.4700 | 4.4200 | 4.4600 | 4.1672 | 524,300 |
| Oct 8, 2024 | 4.4400 | 4.4500 | 4.4300 | 4.4400 | 4.1485 | 332,700 |
| Oct 7, 2024 | 4.4800 | 4.4900 | 4.4200 | 4.4400 | 4.1485 | 665,900 |
| Oct 4, 2024 | 4.5100 | 4.5100 | 4.4600 | 4.4700 | 4.1765 | 545,900 |
| Oct 3, 2024 | 4.5400 | 4.5400 | 4.4900 | 4.5000 | 4.2045 | 425,500 |
| Oct 2, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5300 | 4.2326 | 479,700 |
| Oct 1, 2024 | 4.5100 | 4.5400 | 4.5000 | 4.5300 | 4.2326 | 979,100 |
| Sep 30, 2024 | 4.4900 | 4.5100 | 4.4700 | 4.5100 | 4.2139 | 648,400 |
| Sep 27, 2024 | 4.4900 | 4.4900 | 4.4600 | 4.4700 | 4.1765 | 335,000 |
| Sep 26, 2024 | 4.4900 | 4.4900 | 4.4600 | 4.4600 | 4.1672 | 282,900 |
| Sep 25, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.1858 | 462,900 |
| Sep 24, 2024 | 4.4500 | 4.4900 | 4.4200 | 4.4900 | 4.1952 | 423,400 |
| Sep 23, 2024 | 0.0490 Dividend | |||||
| Sep 23, 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4400 | 4.1485 | 386,600 |
| Sep 20, 2024 | 4.4900 | 4.5000 | 4.4700 | 4.4900 | 4.1494 | 427,800 |
| Sep 19, 2024 | 4.4800 | 4.4900 | 4.4700 | 4.4900 | 4.1494 | 478,700 |
| Sep 18, 2024 | 4.4600 | 4.4700 | 4.4500 | 4.4700 | 4.1309 | 436,700 |
| Sep 17, 2024 | 4.4400 | 4.4600 | 4.4300 | 4.4500 | 4.1124 | 539,400 |
| Sep 16, 2024 | 4.4500 | 4.4600 | 4.4400 | 4.4500 | 4.1124 | 384,000 |
| Sep 13, 2024 | 4.4500 | 4.4600 | 4.4400 | 4.4500 | 4.1124 | 261,500 |
| Sep 12, 2024 | 4.4400 | 4.4400 | 4.4200 | 4.4300 | 4.0940 | 283,600 |
| Sep 11, 2024 | 4.4300 | 4.4400 | 4.4200 | 4.4400 | 4.1032 | 540,900 |
| Sep 10, 2024 | 4.4200 | 4.4400 | 4.4100 | 4.4300 | 4.0940 | 315,500 |
| Sep 9, 2024 | 4.4200 | 4.4200 | 4.4100 | 4.4200 | 4.0847 | 300,100 |
| Sep 6, 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4100 | 4.0755 | 360,700 |
| Sep 5, 2024 | 4.4000 | 4.4100 | 4.3900 | 4.4000 | 4.0662 | 402,400 |
| Sep 4, 2024 | 4.3900 | 4.4000 | 4.3800 | 4.3900 | 4.0570 | 359,700 |
| Sep 3, 2024 | 4.4000 | 4.4200 | 4.3700 | 4.3900 | 4.0570 | 474,500 |
| Aug 30, 2024 | 4.4000 | 4.4100 | 4.3800 | 4.4000 | 4.0662 | 577,800 |
| Aug 29, 2024 | 4.3900 | 4.4000 | 4.3700 | 4.3800 | 4.0477 | 446,600 |
| Aug 28, 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3700 | 4.0385 | 300,800 |
| Aug 27, 2024 | 4.3700 | 4.3800 | 4.3500 | 4.3700 | 4.0385 | 346,000 |
| Aug 26, 2024 | 4.3600 | 4.3600 | 4.3300 | 4.3400 | 4.0108 | 614,800 |
| Aug 23, 2024 | 0.0490 Dividend | |||||
| Aug 23, 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3400 | 4.0108 | 685,000 |
| Aug 22, 2024 | 4.4100 | 4.4200 | 4.3800 | 4.4000 | 4.0209 | 464,200 |
| Aug 21, 2024 | 4.4100 | 4.4400 | 4.4000 | 4.4100 | 4.0301 | 421,600 |
| Aug 20, 2024 | 4.4000 | 4.4100 | 4.3900 | 4.4100 | 4.0301 | 383,600 |
| Aug 19, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3900 | 4.0118 | 576,600 |
| Aug 16, 2024 | 4.3300 | 4.3800 | 4.3300 | 4.3600 | 3.9844 | 662,700 |
| Aug 15, 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3700 | 3.9935 | 531,100 |
| Aug 14, 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3500 | 3.9753 | 344,000 |
| Aug 13, 2024 | 4.3600 | 4.3600 | 4.3300 | 4.3600 | 3.9844 | 442,300 |
| Aug 12, 2024 | 4.3700 | 4.3800 | 4.3300 | 4.3300 | 3.9570 | 327,500 |
| Aug 9, 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3600 | 3.9844 | 470,200 |
| Aug 8, 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 3.9844 | 356,900 |
| Aug 7, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 3.9844 | 226,900 |
| Aug 6, 2024 | 4.3000 | 4.4000 | 4.2900 | 4.4000 | 4.0209 | 738,800 |
| Aug 5, 2024 | 4.2600 | 4.3100 | 4.2600 | 4.3100 | 3.9387 | 619,700 |
| Aug 2, 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3400 | 3.9661 | 596,700 |
| Aug 1, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3600 | 3.9844 | 621,000 |
| Jul 31, 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3700 | 3.9935 | 602,900 |
| Jul 30, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3400 | 3.9661 | 528,700 |
| Jul 29, 2024 | 4.3600 | 4.3700 | 4.3400 | 4.3400 | 3.9661 | 569,600 |
| Jul 26, 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3600 | 3.9844 | 635,700 |
| Jul 25, 2024 | 4.4000 | 4.4200 | 4.3400 | 4.3700 | 3.9935 | 1,042,800 |
| Jul 24, 2024 | 0.0490 Dividend | |||||
| Jul 24, 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3800 | 4.0027 | 393,900 |
| Jul 23, 2024 | 4.4900 | 4.4900 | 4.4600 | 4.4800 | 4.0493 | 423,400 |
| Jul 22, 2024 | 4.4900 | 4.4900 | 4.4500 | 4.4900 | 4.0583 | 332,200 |
| Jul 19, 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4600 | 4.0312 | 3,660,400 |
| Jul 18, 2024 | 4.5000 | 4.5400 | 4.4600 | 4.4600 | 4.0312 | 547,300 |
| Jul 17, 2024 | 4.5200 | 4.5300 | 4.5000 | 4.5100 | 4.0764 | 488,800 |
| Jul 16, 2024 | 4.4900 | 4.5400 | 4.4900 | 4.5200 | 4.0854 | 745,600 |
| Jul 15, 2024 | 4.4900 | 4.5100 | 4.4900 | 4.5000 | 4.0674 | 703,200 |
| Jul 12, 2024 | 4.4800 | 4.5000 | 4.4700 | 4.4900 | 4.0583 | 238,100 |
| Jul 11, 2024 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.0493 | 238,200 |
| Jul 10, 2024 | 4.4900 | 4.5000 | 4.4700 | 4.4800 | 4.0493 | 257,700 |
| Jul 9, 2024 | 4.4500 | 4.4900 | 4.4400 | 4.4900 | 4.0583 | 422,700 |
| Jul 8, 2024 | 4.4400 | 4.4500 | 4.4200 | 4.4500 | 4.0222 | 264,600 |
| Jul 5, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4200 | 3.9950 | 348,800 |
| Jul 3, 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4400 | 4.0131 | 435,900 |
| Jul 2, 2024 | 4.3900 | 4.4400 | 4.3800 | 4.4400 | 4.0131 | 566,900 |
| Jul 1, 2024 | 4.4000 | 4.4300 | 4.3500 | 4.3800 | 3.9589 | 659,200 |
| Jun 28, 2024 | 4.3900 | 4.3900 | 4.3400 | 4.3500 | 3.9318 | 451,900 |
| Jun 27, 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3700 | 3.9499 | 224,700 |
| Jun 26, 2024 | 4.3800 | 4.3900 | 4.3700 | 4.3800 | 3.9589 | 171,000 |
| Jun 25, 2024 | 4.4000 | 4.4100 | 4.3600 | 4.3900 | 3.9679 | 280,400 |
| Jun 24, 2024 | 4.4400 | 4.4400 | 4.4100 | 4.4200 | 3.9950 | 333,300 |
| Jun 21, 2024 | 0.0490 Dividend | |||||
| Jun 21, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4300 | 4.0041 | 199,800 |
| Jun 20, 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.0231 | 198,000 |
| Jun 18, 2024 | 4.4700 | 4.4800 | 4.4600 | 4.4700 | 3.9962 | 182,100 |
| Jun 17, 2024 | 4.5100 | 4.5200 | 4.4700 | 4.4700 | 3.9962 | 283,100 |
| Jun 14, 2024 | 4.4700 | 4.5100 | 4.4600 | 4.5100 | 4.0320 | 314,900 |
| Jun 13, 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4600 | 3.9873 | 232,300 |
| Jun 12, 2024 | 4.4600 | 4.5100 | 4.4500 | 4.4800 | 4.0052 | 407,700 |
| Jun 11, 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4500 | 3.9784 | 182,500 |
| Jun 10, 2024 | 4.4400 | 4.4500 | 4.4200 | 4.4200 | 3.9515 | 143,000 |
| Jun 7, 2024 | 4.4200 | 4.4400 | 4.4100 | 4.4400 | 3.9694 | 317,800 |
| Jun 6, 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4300 | 3.9605 | 164,100 |
| Jun 5, 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4400 | 3.9694 | 256,600 |
| Jun 4, 2024 | 4.4500 | 4.4700 | 4.4300 | 4.4500 | 3.9784 | 387,900 |
| Jun 3, 2024 | 4.4100 | 4.4700 | 4.3900 | 4.4400 | 3.9694 | 415,300 |
| May 31, 2024 | 4.3800 | 4.3900 | 4.3500 | 4.3900 | 3.9247 | 246,900 |
| May 30, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 3.8890 | 211,800 |
| May 29, 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3600 | 3.8979 | 147,800 |
| May 28, 2024 | 4.4100 | 4.4200 | 4.3600 | 4.3700 | 3.9068 | 525,700 |
| May 24, 2024 | 4.4300 | 4.4400 | 4.3900 | 4.3900 | 3.9247 | 241,500 |
| May 23, 2024 | 4.4400 | 4.4500 | 4.3600 | 4.4100 | 3.9426 | 440,200 |
| May 22, 2024 | 0.0490 Dividend | |||||
| May 22, 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4300 | 3.9605 | 210,100 |
| May 21, 2024 | 4.4300 | 4.4800 | 4.4000 | 4.4800 | 3.9614 | 609,700 |
| May 20, 2024 | 4.3700 | 4.4300 | 4.3700 | 4.4100 | 3.8995 | 316,700 |
| May 17, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 3.8730 | 162,900 |
| May 16, 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 3.8906 | 458,400 |
| May 15, 2024 | 4.4000 | 4.4500 | 4.3900 | 4.4200 | 3.9083 | 434,500 |
| May 14, 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3800 | 3.8730 | 366,400 |
| May 13, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3700 | 3.8641 | 300,500 |
| May 10, 2024 | 4.4400 | 4.4500 | 4.3800 | 4.4000 | 3.8906 | 302,900 |
| May 9, 2024 | 4.4400 | 4.4400 | 4.4200 | 4.4400 | 3.9260 | 313,400 |
| May 8, 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4200 | 3.9083 | 348,600 |
| May 7, 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4200 | 3.9083 | 224,000 |
| May 6, 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4300 | 3.9172 | 347,200 |
| May 3, 2024 | 4.3800 | 4.4100 | 4.3700 | 4.3900 | 3.8818 | 328,200 |
| May 2, 2024 | 4.3700 | 4.4000 | 4.3600 | 4.3700 | 3.8641 | 218,800 |
| May 1, 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3800 | 3.8730 | 281,300 |
| Apr 30, 2024 | 4.3700 | 4.3700 | 4.3200 | 4.3400 | 3.8376 | 231,800 |
| Apr 29, 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3900 | 3.8818 | 258,300 |
| Apr 26, 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | 3.8464 | 259,900 |
| Apr 25, 2024 | 4.3300 | 4.3300 | 4.2800 | 4.2900 | 3.7934 | 234,900 |
| Apr 24, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3400 | 3.8376 | 181,200 |
| Apr 23, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3400 | 3.8376 | 300,900 |
| Apr 22, 2024 | 0.0490 Dividend | |||||
| Apr 22, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 3.8464 | 253,900 |
| Apr 19, 2024 | 4.3900 | 4.4100 | 4.3700 | 4.3700 | 3.8208 | 257,800 |
| Apr 18, 2024 | 4.3700 | 4.3900 | 4.3700 | 4.3800 | 3.8295 | 153,400 |
| Apr 17, 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3600 | 3.8120 | 212,800 |
| Apr 16, 2024 | 4.2400 | 4.2900 | 4.2100 | 4.2900 | 3.7508 | 399,500 |
| Apr 15, 2024 | 4.3400 | 4.3600 | 4.2000 | 4.2300 | 3.6984 | 666,800 |
| Apr 12, 2024 | 4.4000 | 4.4200 | 4.3100 | 4.3300 | 3.7858 | 531,900 |
| Apr 11, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 3.8470 | 349,400 |
| Apr 10, 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4300 | 3.8732 | 199,700 |
| Apr 9, 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4500 | 3.8907 | 164,500 |
| Apr 8, 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4600 | 3.8995 | 418,600 |
Related Tickers
HIO Western Asset High Income Opportunity Fund Inc.
3.5500
-1.39%
DMO Western Asset Mortgage Opportunity Fund Inc.
10.85
-3.73%
EHI Western Asset Global High Income Fund Inc.
6.16
-0.81%
NHS Neuberger Berman High Yield Strategies Fund Inc.
6.87
-5.11%
WDI Western Asset Diversified Income Fund
12.85
-4.18%
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.37
+0.18%
VLT Invesco High Income Trust II
9.56
-2.99%
AGD Abrdn Global Dynamic Dividend Fund
8.74
-3.96%
JRI Nuveen Real Asset Income and Growth Fund
11.26
-5.85%
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.09
-3.05%