0.0000
0.0000
(0.00%)
At close: January 15 at 3:00:00 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 15, 2025 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 145 |
Jan 10, 2025 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 6,400 |
Jan 2, 2025 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 349 |
Dec 31, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 250 |
Dec 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 141,219 |
Dec 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 57,178 |
Dec 26, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 8,626 |
Dec 23, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 8,420 |
Dec 20, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,600 |
Dec 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,461 |
Dec 18, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 34,254 |
Dec 17, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 69,908 |
Dec 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 77,486 |
Dec 13, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 5,000 |
Dec 11, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 310 |
Dec 10, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 71,450 |
Dec 9, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000 |
Dec 6, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,800 |
Dec 5, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 7,591 |
Dec 4, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 6,650 |
Dec 2, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 100 |
Nov 29, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 613 |
Nov 27, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,500 |
Nov 25, 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0000 | 0.0000 | 22,077 |
Nov 22, 2024 | 0.0000 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 72,992 |
Nov 21, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 21,000 |
Nov 18, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 100 |
Nov 15, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 108,109 |
Nov 14, 2024 | 0.0001 | 0.0001 | 0.0000 | 0.0001 | 0.0001 | 268,200 |
Nov 13, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,156 |
Nov 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,117 |
Nov 11, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 52,510 |
Nov 8, 2024 | 0.0002 | 0.0002 | 0.0000 | 0.0000 | 0.0000 | 13,491 |
Nov 7, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,239 |
Nov 6, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,001 |
Nov 5, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,092 |
Nov 4, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 27,039 |
Nov 1, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,288 |
Oct 31, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 66,566 |
Oct 30, 2024 | 0.0006 | 0.0006 | 0.0003 | 0.0003 | 0.0003 | 21,970 |
Oct 29, 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 22,333 |
Oct 28, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,515 |
Oct 25, 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 39,051 |
Oct 24, 2024 | 0.0005 | 0.0015 | 0.0005 | 0.0015 | 0.0015 | 43,482 |
Oct 22, 2024 | 0.0015 | 0.0015 | 0.0002 | 0.0004 | 0.0004 | 294,414 |
Oct 21, 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 1,240 |
Oct 18, 2024 | 0.0014 | 0.0020 | 0.0014 | 0.0014 | 0.0014 | 218,557 |
Oct 17, 2024 | 0.0014 | 0.0018 | 0.0014 | 0.0018 | 0.0018 | 3,173 |
Oct 16, 2024 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 13,509 |
Oct 14, 2024 | 0.0014 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 4,000 |
Oct 11, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 900 |
Oct 9, 2024 | 0.0003 | 0.0019 | 0.0003 | 0.0019 | 0.0019 | 57,081 |
Oct 8, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 65,541 |
Oct 4, 2024 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 13,761 |
Oct 3, 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 31,669 |
Oct 2, 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 33,590 |
Oct 1, 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 500 |
Sep 30, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 242 |
Sep 27, 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 5,998 |
Sep 25, 2024 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 791 |
Sep 24, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 18,303 |
Sep 23, 2024 | 0.0014 | 0.0022 | 0.0014 | 0.0022 | 0.0022 | 8,362 |
Sep 20, 2024 | 0.0014 | 0.0024 | 0.0014 | 0.0024 | 0.0024 | 1,100 |
Sep 19, 2024 | 0.0014 | 0.0024 | 0.0014 | 0.0014 | 0.0014 | 1,346 |
Sep 17, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 4,700 |
Sep 16, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 9,252 |
Sep 11, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 200 |
Sep 10, 2024 | 0.0024 | 0.0024 | 0.0014 | 0.0014 | 0.0014 | 1,400 |
Sep 9, 2024 | 0.0014 | 0.0024 | 0.0014 | 0.0024 | 0.0024 | 83,616 |
Sep 6, 2024 | 0.0014 | 0.0024 | 0.0014 | 0.0024 | 0.0024 | 911 |
Sep 5, 2024 | 0.0016 | 0.0024 | 0.0016 | 0.0024 | 0.0024 | 26,448 |
Sep 4, 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,000 |
Aug 29, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 1,250 |
Aug 28, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 6,000 |
Aug 27, 2024 | 0.0014 | 0.0024 | 0.0014 | 0.0024 | 0.0024 | 3,977 |
Aug 26, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 501 |
Aug 22, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 358 |
Aug 21, 2024 | 0.0010 | 0.0024 | 0.0010 | 0.0024 | 0.0024 | 6,437 |
Aug 20, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,250 |
Aug 19, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,097 |
Aug 16, 2024 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 109,552 |
Aug 15, 2024 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 1,565 |
Aug 14, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 660 |
Aug 13, 2024 | 0.0009 | 0.0020 | 0.0009 | 0.0020 | 0.0020 | 33,986 |
Aug 9, 2024 | 0.0006 | 0.0054 | 0.0006 | 0.0054 | 0.0054 | 26,612 |
Aug 8, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 2,000 |
Aug 7, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 1,645 |
Aug 6, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,909 |
Aug 5, 2024 | 0.0001 | 0.0004 | 0.0001 | 0.0004 | 0.0004 | 8,915 |
Aug 2, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,000 |
Aug 1, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 11,845 |
Jul 31, 2024 | 0.0025 | 0.0025 | 0.0002 | 0.0002 | 0.0002 | 39,520 |
Jul 26, 2024 | 0.0027 | 0.0027 | 0.0025 | 0.0025 | 0.0025 | 41,263 |
Jul 25, 2024 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | 5,251 |
Jul 24, 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 905 |
Jul 23, 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,750 |
Jul 19, 2024 | 0.0027 | 0.0037 | 0.0027 | 0.0037 | 0.0037 | 50,445 |
Jul 18, 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 243 |
Jul 16, 2024 | 0.0042 | 0.0054 | 0.0025 | 0.0039 | 0.0039 | 11,882 |
Jul 15, 2024 | 0.0054 | 0.0054 | 0.0025 | 0.0030 | 0.0030 | 98,877 |
Jul 12, 2024 | 0.0026 | 0.0055 | 0.0026 | 0.0047 | 0.0047 | 47,935 |
Jul 11, 2024 | 0.0045 | 0.0052 | 0.0040 | 0.0040 | 0.0040 | 155,072 |
Jul 10, 2024 | 0.0023 | 0.0059 | 0.0023 | 0.0050 | 0.0050 | 81,623 |
Jul 9, 2024 | 0.0059 | 0.0059 | 0.0030 | 0.0044 | 0.0044 | 31,003 |
Jul 8, 2024 | 0.0073 | 0.0073 | 0.0023 | 0.0044 | 0.0044 | 168,854 |
Jul 5, 2024 | 0.0036 | 0.0045 | 0.0023 | 0.0045 | 0.0045 | 473,955 |
Jul 3, 2024 | 0.0038 | 0.0047 | 0.0030 | 0.0030 | 0.0030 | 646,849 |
Jul 2, 2024 | 0.0044 | 0.0049 | 0.0033 | 0.0038 | 0.0038 | 367,351 |
Jul 1, 2024 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 10,948 |
Jun 28, 2024 | 0.0039 | 0.0045 | 0.0034 | 0.0037 | 0.0037 | 191,276 |
Jun 27, 2024 | 0.0045 | 0.0055 | 0.0045 | 0.0046 | 0.0046 | 246,053 |
Jun 26, 2024 | 0.0040 | 0.0045 | 0.0038 | 0.0045 | 0.0045 | 15,897 |
Jun 24, 2024 | 0.0053 | 0.0055 | 0.0038 | 0.0047 | 0.0047 | 29,233 |
Jun 21, 2024 | 0.0040 | 0.0057 | 0.0040 | 0.0055 | 0.0055 | 14,333 |
Jun 20, 2024 | 0.0057 | 0.0057 | 0.0039 | 0.0049 | 0.0049 | 106,343 |
Jun 18, 2024 | 0.0039 | 0.0055 | 0.0039 | 0.0048 | 0.0048 | 1,178,461 |
Jun 17, 2024 | 0.0060 | 0.0060 | 0.0038 | 0.0039 | 0.0039 | 1,049,532 |
Jun 14, 2024 | 0.0048 | 0.0060 | 0.0038 | 0.0060 | 0.0060 | 120,875 |
Jun 13, 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 19,062 |
Jun 12, 2024 | 0.0048 | 0.0060 | 0.0048 | 0.0050 | 0.0050 | 1,223,176 |
Jun 11, 2024 | 0.0055 | 0.0059 | 0.0050 | 0.0052 | 0.0052 | 172,419 |
Jun 10, 2024 | 0.0055 | 0.0055 | 0.0048 | 0.0048 | 0.0048 | 213,672 |
Jun 7, 2024 | 0.0053 | 0.0075 | 0.0048 | 0.0075 | 0.0075 | 432,992 |
Jun 6, 2024 | 0.0046 | 0.0075 | 0.0046 | 0.0075 | 0.0075 | 86,533 |
Jun 5, 2024 | 0.0091 | 0.0091 | 0.0046 | 0.0079 | 0.0079 | 320,403 |
Jun 4, 2024 | 0.0080 | 0.0100 | 0.0037 | 0.0037 | 0.0037 | 187,161 |
Jun 3, 2024 | 0.0065 | 0.0080 | 0.0065 | 0.0075 | 0.0075 | 245,479 |
May 31, 2024 | 0.0061 | 0.0095 | 0.0061 | 0.0072 | 0.0072 | 181,654 |
May 30, 2024 | 0.0060 | 0.0095 | 0.0060 | 0.0074 | 0.0074 | 1,997,034 |
May 29, 2024 | 0.0027 | 0.0049 | 0.0027 | 0.0039 | 0.0039 | 367,267 |
May 28, 2024 | 0.0040 | 0.0040 | 0.0029 | 0.0039 | 0.0039 | 856,586 |
May 24, 2024 | 0.0052 | 0.0065 | 0.0040 | 0.0064 | 0.0064 | 709,896 |
May 23, 2024 | 0.0041 | 0.0064 | 0.0041 | 0.0052 | 0.0052 | 385,542 |
May 22, 2024 | 0.0033 | 0.0047 | 0.0033 | 0.0041 | 0.0041 | 416,380 |
May 21, 2024 | 0.0024 | 0.0039 | 0.0024 | 0.0032 | 0.0032 | 313,475 |
May 20, 2024 | 0.0024 | 0.0025 | 0.0024 | 0.0024 | 0.0024 | 32,314 |
May 17, 2024 | 0.0025 | 0.0025 | 0.0024 | 0.0025 | 0.0025 | 77,544 |
May 16, 2024 | 0.0011 | 0.0025 | 0.0011 | 0.0024 | 0.0024 | 45,403 |
May 15, 2024 | 0.0027 | 0.0027 | 0.0020 | 0.0023 | 0.0023 | 14,500 |
May 14, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0027 | 0.0027 | 77,557 |
May 13, 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 249,611 |
May 10, 2024 | 0.0025 | 0.0035 | 0.0023 | 0.0035 | 0.0035 | 92,238 |
May 9, 2024 | 0.0035 | 0.0035 | 0.0025 | 0.0030 | 0.0030 | 48,598 |
May 8, 2024 | 0.0032 | 0.0039 | 0.0023 | 0.0035 | 0.0035 | 440,247 |
May 7, 2024 | 0.0038 | 0.0040 | 0.0025 | 0.0039 | 0.0039 | 274,625 |
May 6, 2024 | 0.0047 | 0.0047 | 0.0036 | 0.0038 | 0.0038 | 37,801 |
May 3, 2024 | 0.0035 | 0.0043 | 0.0035 | 0.0041 | 0.0041 | 21,711 |
May 2, 2024 | 0.0040 | 0.0047 | 0.0035 | 0.0035 | 0.0035 | 34,319 |
May 1, 2024 | 0.0045 | 0.0046 | 0.0040 | 0.0040 | 0.0040 | 90,902 |
Apr 30, 2024 | 0.0045 | 0.0063 | 0.0040 | 0.0046 | 0.0046 | 88,964 |
Apr 29, 2024 | 0.0057 | 0.0057 | 0.0040 | 0.0051 | 0.0051 | 12,255 |
Apr 26, 2024 | 0.0057 | 0.0057 | 0.0040 | 0.0048 | 0.0048 | 127,889 |
Apr 25, 2024 | 0.0044 | 0.0069 | 0.0038 | 0.0052 | 0.0052 | 55,844 |
Apr 24, 2024 | 0.0050 | 0.0050 | 0.0035 | 0.0040 | 0.0040 | 246,207 |
Apr 23, 2024 | 0.0040 | 0.0043 | 0.0035 | 0.0035 | 0.0035 | 221,122 |
Apr 22, 2024 | 0.0047 | 0.0047 | 0.0040 | 0.0041 | 0.0041 | 26,432 |
Apr 19, 2024 | 0.0037 | 0.0069 | 0.0037 | 0.0047 | 0.0047 | 439,669 |
Apr 18, 2024 | 0.0045 | 0.0045 | 0.0037 | 0.0040 | 0.0040 | 152,410 |
Apr 17, 2024 | 0.0064 | 0.0064 | 0.0023 | 0.0045 | 0.0045 | 1,819,073 |
Apr 16, 2024 | 0.0065 | 0.0065 | 0.0050 | 0.0057 | 0.0057 | 69,660 |
Apr 15, 2024 | 0.0051 | 0.0058 | 0.0050 | 0.0050 | 0.0050 | 28,101 |
Apr 12, 2024 | 0.0065 | 0.0065 | 0.0050 | 0.0051 | 0.0051 | 62,926 |
Apr 11, 2024 | 0.0050 | 0.0058 | 0.0050 | 0.0058 | 0.0058 | 32,713 |
Apr 10, 2024 | 0.0065 | 0.0065 | 0.0057 | 0.0060 | 0.0060 | 179,837 |
Apr 9, 2024 | 0.0059 | 0.0061 | 0.0057 | 0.0061 | 0.0061 | 47,290 |
Apr 8, 2024 | 0.0063 | 0.0065 | 0.0055 | 0.0061 | 0.0061 | 126,191 |
Apr 5, 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0063 | 0.0063 | 167,969 |
Apr 4, 2024 | 0.0054 | 0.0055 | 0.0054 | 0.0055 | 0.0055 | 188,643 |
Apr 3, 2024 | 0.0045 | 0.0058 | 0.0045 | 0.0050 | 0.0050 | 552,774 |
Apr 2, 2024 | 0.0050 | 0.0059 | 0.0047 | 0.0047 | 0.0047 | 1,183,009 |
Apr 1, 2024 | 0.0055 | 0.0059 | 0.0046 | 0.0055 | 0.0055 | 141,599 |
Mar 28, 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0055 | 0.0055 | 42,658 |
Mar 27, 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0052 | 0.0052 | 61,737 |
Mar 26, 2024 | 0.0054 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 232,401 |
Mar 25, 2024 | 0.0063 | 0.0063 | 0.0050 | 0.0060 | 0.0060 | 1,958,074 |
Mar 22, 2024 | 0.0075 | 0.0075 | 0.0045 | 0.0065 | 0.0065 | 230,421 |
Mar 21, 2024 | 0.0057 | 0.0180 | 0.0050 | 0.0050 | 0.0050 | 1,383,452 |
Mar 20, 2024 | 0.0067 | 0.0067 | 0.0051 | 0.0055 | 0.0055 | 1,057,748 |
Mar 19, 2024 | 0.0063 | 0.0063 | 0.0052 | 0.0052 | 0.0052 | 2,649,754 |
Mar 18, 2024 | 0.0058 | 0.0063 | 0.0058 | 0.0060 | 0.0060 | 54,884 |
Mar 15, 2024 | 0.0061 | 0.0061 | 0.0058 | 0.0060 | 0.0060 | 229,798 |
Mar 14, 2024 | 0.0061 | 0.0062 | 0.0061 | 0.0061 | 0.0061 | 162,945 |
Mar 13, 2024 | 0.0061 | 0.0064 | 0.0061 | 0.0061 | 0.0061 | 98,831 |
Related Tickers
BXLC Bexil Corporation
40.00
0.00%
MVNT Movement Industries Corporation
0.0074
0.00%
VVR Invesco Senior Income Trust
3.9600
-1.30%
CGBD Carlyle Secured Lending, Inc.
18.46
+0.49%
NMFC New Mountain Finance Corporation
11.27
+0.45%
FDUS Fidus Investment Corporation
21.70
+0.37%
GBDC Golub Capital BDC, Inc.
15.40
+0.46%
TSLX Sixth Street Specialty Lending, Inc.
21.65
0.00%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.45
-0.92%
GLAD Gladstone Capital Corporation
29.80
+0.17%