NYSE - Delayed Quote USD

Priority Income Fund, Inc. (PRIF-PK)

21.50 -0.02 (-0.09%)
At close: May 31 at 1:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 21.50 21.50 21.50 21.50 21.50 290
May 30, 2024 20.99 21.52 20.96 21.52 21.52 662
May 29, 2024 21.13 21.13 21.10 21.10 21.10 728
May 28, 2024 21.13 21.98 21.10 21.30 21.30 1,354
May 24, 2024 21.38 21.43 21.18 21.20 21.20 2,304
May 23, 2024 21.09 21.43 21.01 21.43 21.43 2,037
May 22, 2024 21.20 21.20 21.20 21.20 21.20 520
May 21, 2024 21.16 21.31 21.12 21.14 21.14 2,467
May 20, 2024 21.64 21.64 20.96 21.11 21.11 2,519
May 17, 2024 21.10 21.10 21.10 21.10 21.10 -
May 16, 2024 20.85 21.90 20.75 21.10 21.10 7,009
May 15, 2024 20.55 20.70 20.55 20.65 20.65 3,174
May 14, 2024 20.69 20.70 20.60 20.70 20.70 904
May 13, 2024 20.62 20.62 20.60 20.60 20.60 485
May 10, 2024 20.69 20.69 20.60 20.60 20.60 918
May 9, 2024 20.69 20.70 20.68 20.68 20.68 503
May 8, 2024 20.65 20.65 20.55 20.55 20.55 1,786
May 7, 2024 20.70 20.70 20.69 20.69 20.69 1,261
May 6, 2024 20.43 20.60 20.40 20.60 20.60 586
May 3, 2024 20.52 20.52 20.52 20.52 20.52 350
May 2, 2024 20.42 20.53 20.41 20.52 20.52 1,477
May 1, 2024 20.50 20.50 20.50 20.50 20.50 1,162
Apr 30, 2024 20.40 20.41 20.40 20.40 20.40 595
Apr 29, 2024 20.41 20.53 20.40 20.48 20.48 4,724
Apr 26, 2024 20.86 20.88 20.75 20.75 20.75 369
Apr 25, 2024 20.91 20.96 20.48 20.63 20.63 4,866
Apr 24, 2024 20.61 20.83 20.35 20.42 20.42 6,592
Apr 23, 2024 20.66 20.70 20.66 20.70 20.70 259
Apr 22, 2024 20.52 20.78 20.52 20.77 20.77 707
Apr 19, 2024 20.15 21.03 20.15 20.64 20.64 3,764
Apr 18, 2024 20.57 20.57 20.42 20.42 20.42 1,182
Apr 17, 2024 20.29 20.38 20.29 20.38 20.38 887
Apr 16, 2024 20.62 20.62 20.29 20.51 20.51 1,711
Apr 15, 2024 20.20 20.65 20.20 20.65 20.65 325
Apr 12, 2024 20.75 20.75 20.52 20.64 20.64 7,011
Apr 11, 2024 20.92 20.95 20.50 20.50 20.50 656
Apr 10, 2024 20.98 21.10 20.80 21.08 21.08 1,261
Apr 9, 2024 20.75 21.00 20.75 21.00 21.00 2,064
Apr 8, 2024 20.95 20.98 20.90 20.98 20.98 2,375
Apr 5, 2024 20.63 20.95 20.60 20.95 20.95 2,635
Apr 4, 2024 20.90 20.94 20.90 20.94 20.94 980
Apr 3, 2024 20.92 20.92 20.85 20.85 20.85 1,198
Apr 2, 2024 20.85 21.06 20.85 20.90 20.90 3,755
Apr 1, 2024 20.88 21.00 20.80 21.00 21.00 764
Mar 28, 2024 20.85 21.14 20.85 20.92 20.92 2,556
Mar 27, 2024 20.86 20.86 20.85 20.85 20.85 725
Mar 26, 2024 20.95 20.97 20.95 20.97 20.97 864
Mar 25, 2024 20.97 21.00 20.83 20.99 20.99 848
Mar 22, 2024 20.85 21.04 20.71 21.00 21.00 3,830
Mar 21, 2024 21.14 21.14 21.14 21.14 21.14 -
Mar 20, 2024 21.13 21.15 21.10 21.14 21.14 1,769
Mar 19, 2024 21.25 21.25 21.25 21.25 21.25 1,200
Mar 18, 2024 21.10 21.18 21.10 21.18 21.18 966
Mar 15, 2024 0.44 Dividend
Mar 15, 2024 21.24 21.24 20.90 21.12 21.12 1,900
Mar 14, 2024 21.32 21.35 21.27 21.35 20.91 1,466
Mar 13, 2024 21.13 21.35 21.13 21.32 20.88 3,234
Mar 12, 2024 21.05 21.14 21.05 21.13 20.69 2,294
Mar 11, 2024 21.14 21.14 21.09 21.14 20.71 1,113
Mar 8, 2024 20.76 20.93 20.76 20.92 20.49 811
Mar 7, 2024 20.83 20.83 20.83 20.83 20.40 697
Mar 6, 2024 20.80 21.18 20.55 21.15 20.72 5,064
Mar 5, 2024 20.86 21.19 20.86 21.05 20.61 3,165
Mar 4, 2024 20.70 20.70 20.70 20.70 20.28 205
Mar 1, 2024 20.83 21.15 20.75 21.15 20.72 2,677
Feb 29, 2024 20.83 21.00 20.83 20.86 20.43 735
Feb 28, 2024 20.85 20.85 20.85 20.85 20.42 778
Feb 27, 2024 20.85 20.85 20.85 20.85 20.42 -
Feb 26, 2024 20.86 20.86 20.85 20.85 20.42 1,444
Feb 23, 2024 20.84 21.00 20.80 20.90 20.47 3,256
Feb 22, 2024 20.93 21.00 20.39 20.87 20.44 9,070
Feb 21, 2024 20.74 20.97 20.74 20.97 20.54 2,155
Feb 20, 2024 20.73 20.87 20.73 20.87 20.44 3,664
Feb 16, 2024 20.65 20.99 20.65 20.99 20.56 368
Feb 15, 2024 20.65 20.65 20.65 20.65 20.23 702
Feb 14, 2024 20.65 20.65 20.65 20.65 20.23 112
Feb 13, 2024 20.59 20.65 20.49 20.55 20.13 3,142
Feb 12, 2024 20.88 20.88 20.61 20.61 20.19 2,383
Feb 9, 2024 20.32 20.59 20.25 20.55 20.13 1,763
Feb 8, 2024 20.09 20.09 20.09 20.09 19.68 -
Feb 7, 2024 20.52 20.52 20.09 20.09 19.68 1,652
Feb 6, 2024 20.57 20.57 20.57 20.57 20.15 306
Feb 5, 2024 20.22 20.22 20.22 20.22 19.81 607
Feb 2, 2024 20.65 20.65 20.50 20.50 20.08 4,164
Feb 1, 2024 20.99 21.00 20.56 20.56 20.14 1,624
Jan 31, 2024 20.84 20.84 20.75 20.75 20.32 3,037
Jan 30, 2024 20.37 20.75 20.36 20.75 20.32 3,492
Jan 29, 2024 20.47 20.47 20.35 20.35 19.93 1,058
Jan 26, 2024 20.50 20.50 20.25 20.40 19.98 3,976
Jan 25, 2024 20.25 20.37 20.25 20.37 19.95 739
Jan 24, 2024 20.44 20.45 20.44 20.45 20.03 290
Jan 23, 2024 20.44 20.44 20.44 20.44 20.02 -
Jan 22, 2024 20.28 20.47 20.28 20.44 20.02 2,030
Jan 19, 2024 20.25 20.55 20.25 20.50 20.08 1,639
Jan 18, 2024 20.32 20.35 20.26 20.26 19.84 1,611
Jan 17, 2024 20.20 20.33 20.20 20.33 19.91 410
Jan 16, 2024 20.18 20.35 20.18 20.35 19.93 1,671
Jan 12, 2024 20.30 20.40 20.20 20.30 19.88 2,774
Jan 11, 2024 20.23 20.55 20.14 20.30 19.88 1,981
Jan 10, 2024 20.20 20.20 20.20 20.20 19.79 716
Jan 9, 2024 20.30 20.30 20.13 20.29 19.87 1,312
Jan 8, 2024 20.45 20.57 20.45 20.57 20.15 204
Jan 5, 2024 20.07 20.32 20.04 20.32 19.90 2,148
Jan 4, 2024 20.30 20.58 20.25 20.58 20.16 1,298
Jan 3, 2024 20.54 20.97 20.35 20.35 19.93 923
Jan 2, 2024 20.41 20.68 20.41 20.62 20.20 3,303
Dec 29, 2023 20.66 20.87 20.32 20.44 20.02 2,243
Dec 28, 2023 20.65 20.70 20.28 20.67 20.25 5,346
Dec 27, 2023 20.94 20.94 20.94 20.94 20.51 100
Dec 26, 2023 20.26 20.27 20.26 20.26 19.84 1,035
Dec 22, 2023 20.22 20.22 20.22 20.22 19.81 -
Dec 21, 2023 20.15 20.37 20.10 20.22 19.81 5,600
Dec 20, 2023 20.50 20.50 20.50 20.50 20.08 1,086
Dec 19, 2023 20.12 20.50 20.08 20.50 20.08 915
Dec 18, 2023 20.07 20.60 20.00 20.41 19.99 1,124
Dec 15, 2023 0.44 Dividend
Dec 15, 2023 20.34 20.35 20.00 20.33 19.91 7,526
Dec 14, 2023 20.65 20.83 20.58 20.73 19.88 2,859
Dec 13, 2023 20.40 20.50 20.40 20.50 19.66 1,166
Dec 12, 2023 20.75 20.75 20.75 20.75 19.90 -
Dec 11, 2023 20.75 20.75 20.75 20.75 19.90 255
Dec 8, 2023 20.25 20.75 20.25 20.75 19.90 1,302
Dec 7, 2023 20.89 20.89 20.25 20.25 19.42 1,500
Dec 6, 2023 20.16 21.00 20.16 21.00 20.13 1,195
Dec 5, 2023 20.20 20.35 20.20 20.24 19.41 2,105
Dec 4, 2023 20.48 20.48 20.48 20.48 19.64 -
Dec 1, 2023 20.89 20.89 20.45 20.48 19.64 2,862
Nov 30, 2023 18.96 21.33 18.96 21.10 20.23 14,719
Nov 29, 2023 19.72 19.72 19.72 19.72 18.91 -
Nov 28, 2023 19.66 19.74 19.66 19.72 18.91 1,620
Nov 27, 2023 19.78 19.78 19.60 19.66 18.85 6,374
Nov 24, 2023 19.83 19.95 19.83 19.95 19.13 804
Nov 22, 2023 19.67 19.67 19.67 19.67 18.86 -
Nov 21, 2023 19.61 19.87 19.45 19.67 18.86 2,804
Nov 20, 2023 19.61 19.94 19.55 19.94 19.12 690
Nov 17, 2023 19.86 19.86 19.86 19.86 19.04 1,912
Nov 16, 2023 19.86 19.86 19.86 19.86 19.04 -
Nov 15, 2023 19.99 19.99 19.86 19.86 19.04 363
Nov 14, 2023 19.83 19.83 19.75 19.76 18.95 1,483
Nov 13, 2023 19.80 20.24 19.54 20.00 19.18 2,996
Nov 10, 2023 20.16 20.50 20.16 20.35 19.51 347
Nov 9, 2023 19.98 20.00 19.58 19.82 19.00 2,794
Nov 8, 2023 20.48 20.48 20.48 20.48 19.64 422
Nov 7, 2023 20.69 20.69 20.21 20.35 19.51 1,546
Nov 6, 2023 19.94 19.94 19.94 19.94 19.12 271
Nov 3, 2023 19.90 20.00 19.70 19.96 19.14 3,118
Nov 2, 2023 19.90 19.90 19.90 19.90 19.08 101
Nov 1, 2023 19.85 19.85 19.85 19.85 19.03 120
Oct 31, 2023 20.00 20.50 19.91 20.48 19.64 6,250
Oct 30, 2023 20.33 20.37 20.33 20.37 19.53 1,037
Oct 27, 2023 19.60 19.60 19.60 19.60 18.79 -
Oct 26, 2023 19.60 19.60 19.60 19.60 18.79 -
Oct 25, 2023 19.60 19.60 19.60 19.60 18.79 -
Oct 24, 2023 19.60 19.60 19.60 19.60 18.79 235
Oct 23, 2023 19.41 19.42 19.41 19.42 18.62 489
Oct 20, 2023 19.40 19.42 19.40 19.42 18.62 621
Oct 19, 2023 19.45 19.45 19.45 19.45 18.65 -
Oct 18, 2023 19.77 19.89 19.45 19.45 18.65 1,100
Oct 17, 2023 19.89 19.90 19.50 19.74 18.93 1,456
Oct 16, 2023 19.86 20.00 19.80 19.80 18.98 1,624
Oct 13, 2023 19.79 19.79 19.79 19.79 18.98 -
Oct 12, 2023 19.95 19.95 19.79 19.79 18.98 789
Oct 11, 2023 19.93 20.03 19.92 19.95 19.13 1,224
Oct 10, 2023 20.73 20.73 20.73 20.73 19.88 150
Oct 9, 2023 19.84 19.90 19.84 19.90 19.08 732
Oct 6, 2023 19.88 19.89 19.50 19.89 19.07 1,195
Oct 5, 2023 19.92 19.92 19.90 19.90 19.08 2,457
Oct 4, 2023 19.63 20.14 19.18 19.85 19.03 2,017
Oct 3, 2023 20.92 20.92 20.33 20.33 19.49 1,166
Oct 2, 2023 20.67 21.14 20.67 21.14 20.27 832
Sep 29, 2023 20.74 20.74 20.72 20.72 19.87 809
Sep 28, 2023 20.72 20.82 20.72 20.82 19.96 1,519
Sep 27, 2023 20.78 20.80 20.77 20.80 19.94 1,969
Sep 26, 2023 20.86 20.86 20.40 20.40 19.56 1,951
Sep 25, 2023 20.63 20.63 20.63 20.63 19.78 215
Sep 22, 2023 21.24 21.24 21.00 21.00 20.13 1,217
Sep 21, 2023 20.44 20.44 20.44 20.44 19.60 100
Sep 20, 2023 20.48 20.48 20.48 20.48 19.64 -
Sep 19, 2023 20.26 20.48 20.26 20.48 19.64 1,447
Sep 18, 2023 20.63 20.63 20.63 20.63 19.78 390
Sep 15, 2023 20.52 20.86 20.52 20.62 19.77 3,176
Sep 14, 2023 0.44 Dividend
Sep 14, 2023 20.50 20.50 20.50 20.50 19.66 650
Sep 13, 2023 21.22 21.22 21.22 21.22 19.93 -
Sep 12, 2023 21.15 21.27 21.15 21.22 19.93 1,927
Sep 11, 2023 21.15 21.98 21.15 21.44 20.13 1,911
Sep 8, 2023 21.10 21.10 21.06 21.10 19.82 712
Sep 7, 2023 21.03 21.03 21.03 21.03 19.75 -
Sep 6, 2023 21.18 21.18 21.03 21.03 19.75 427
Sep 5, 2023 21.06 21.06 21.06 21.06 19.78 601
Sep 1, 2023 21.25 21.25 21.25 21.25 19.96 690
Aug 31, 2023 21.19 21.57 21.19 21.25 19.96 5,412
Aug 30, 2023 20.89 21.15 20.89 21.15 19.86 3,196
Aug 29, 2023 21.02 21.02 21.02 21.02 19.74 -
Aug 28, 2023 20.91 21.02 20.84 21.02 19.74 2,594
Aug 25, 2023 21.15 21.15 21.15 21.15 19.86 500
Aug 24, 2023 20.85 20.85 20.85 20.85 19.58 1,270
Aug 23, 2023 21.00 21.00 21.00 21.00 19.72 -
Aug 22, 2023 20.79 21.00 20.79 21.00 19.72 1,651
Aug 21, 2023 20.78 20.78 20.78 20.78 19.51 488
Aug 18, 2023 20.42 20.70 20.42 20.70 19.44 744
Aug 17, 2023 20.81 20.81 20.38 20.50 19.26 1,845
Aug 16, 2023 20.88 20.88 20.88 20.88 19.61 185
Aug 15, 2023 21.00 21.00 21.00 21.00 19.72 -
Aug 14, 2023 21.00 21.00 21.00 21.00 19.72 1,087
Aug 11, 2023 20.82 20.82 20.46 20.72 19.46 3,166
Aug 10, 2023 21.08 21.08 20.97 20.97 19.69 2,164
Aug 9, 2023 20.93 20.93 20.85 20.91 19.64 614
Aug 8, 2023 21.05 21.05 21.05 21.05 19.77 200
Aug 7, 2023 21.02 21.33 21.02 21.02 19.74 1,271
Aug 4, 2023 21.11 21.11 21.11 21.11 19.82 333
Aug 3, 2023 21.01 21.62 21.01 21.15 19.86 2,685
Aug 2, 2023 21.20 21.39 21.20 21.39 20.09 403
Aug 1, 2023 21.43 21.55 20.48 21.26 19.96 3,318
Jul 31, 2023 21.07 21.85 21.05 21.85 20.52 7,649
Jul 28, 2023 20.62 21.02 20.62 21.02 19.74 3,164
Jul 27, 2023 21.32 21.40 20.46 20.85 19.58 11,822
Jul 26, 2023 21.50 21.99 21.50 21.54 20.23 1,007
Jul 25, 2023 21.56 21.76 21.54 21.76 20.43 2,115
Jul 24, 2023 21.20 21.68 21.20 21.68 20.36 440
Jul 21, 2023 21.25 21.25 21.25 21.25 19.96 -
Jul 20, 2023 21.85 21.85 21.25 21.25 19.96 1,267
Jul 19, 2023 22.35 22.35 21.82 21.82 20.49 402
Jul 18, 2023 21.50 22.35 21.50 22.35 20.99 2,648
Jul 17, 2023 21.69 22.11 21.49 21.49 20.18 1,077
Jul 14, 2023 21.16 21.74 21.10 21.20 19.91 3,619
Jul 13, 2023 21.35 21.37 21.34 21.37 20.07 1,289
Jul 12, 2023 20.99 21.69 20.99 21.16 19.87 3,739
Jul 11, 2023 21.30 21.76 20.98 21.35 20.05 5,182
Jul 10, 2023 21.50 22.14 21.50 22.11 20.76 3,192
Jul 7, 2023 21.30 21.30 21.10 21.10 19.81 554
Jul 6, 2023 21.34 21.38 21.13 21.14 19.85 858
Jul 5, 2023 21.39 21.90 21.15 21.17 19.88 4,082
Jul 3, 2023 20.80 20.80 20.80 20.80 19.53 296
Jun 30, 2023 20.44 21.64 20.26 21.50 20.19 9,483
Jun 29, 2023 20.61 20.61 20.61 20.61 19.35 -
Jun 28, 2023 20.30 20.72 20.25 20.61 19.35 1,448
Jun 27, 2023 20.22 20.86 20.17 20.86 19.59 3,620
Jun 26, 2023 20.93 20.93 20.93 20.93 19.65 422
Jun 23, 2023 20.76 20.76 20.24 20.24 19.01 448
Jun 22, 2023 21.20 21.20 20.77 20.77 19.50 671
Jun 21, 2023 20.70 20.70 20.30 20.70 19.44 3,793
Jun 20, 2023 20.51 20.70 20.26 20.70 19.44 2,139
Jun 16, 2023 20.25 20.32 20.25 20.32 19.08 876
Jun 15, 2023 0.44 Dividend
Jun 15, 2023 20.23 20.23 20.23 20.23 19.00 250
Jun 14, 2023 20.50 20.50 20.15 20.29 18.64 2,237
Jun 13, 2023 20.17 20.30 20.05 20.10 18.47 5,253
Jun 12, 2023 19.99 20.15 19.99 20.15 18.51 660
Jun 9, 2023 20.31 20.31 19.38 19.38 17.81 2,800
Jun 8, 2023 20.04 20.04 20.04 20.04 18.41 202
Jun 7, 2023 20.39 20.51 20.17 20.25 18.61 1,245
Jun 6, 2023 20.30 20.30 20.30 20.30 18.65 362
Jun 5, 2023 20.40 20.40 20.00 20.30 18.65 4,148
Jun 2, 2023 20.90 21.40 20.90 21.10 19.39 1,788
Jun 1, 2023 21.11 21.11 21.10 21.10 19.39 507

Related Tickers

PSEC-PA Prospect Capital Corporation
16.85
-1.75%
 
BKN BlackRock Investment Quality Municipal Trust Inc.
11.69
+0.43%
 
NCDL Nuveen Churchill Direct Lending Corp.
17.71
+0.40%
 
VKI Invesco Advantage Municipal Income Trust II
8.59
+0.47%
 
MYI BlackRock MuniYield Quality Fund III, Inc.
10.93
+0.92%
 
IQI Invesco Quality Municipal Income Trust
9.65
0.00%
 
IIM Invesco Value Municipal Income Trust
11.92
+0.08%
 
VGM Invesco Trust for Investment Grade Municipals
9.87
-0.30%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.71
+1.41%
 
MSDL
23.15
+0.17%