NYSE - Delayed Quote USD

Priority Income Fund, Inc. (PRIF-PL)

Compare
23.22 -0.18 (-0.77%)
At close: December 20 at 1:35:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 23.10 23.70 23.22 23.22 23.22 1,161
Dec 19, 2024 23.55 23.60 23.40 23.40 23.40 2,887
Dec 18, 2024 23.55 23.80 23.13 23.13 23.13 15,630
Dec 17, 2024 23.68 23.77 23.45 23.45 23.45 2,009
Dec 16, 2024 23.87 23.87 23.67 23.70 23.70 551
Dec 13, 2024 23.75 23.86 23.64 23.86 23.86 680
Dec 12, 2024 23.69 23.78 23.67 23.78 23.78 1,058
Dec 11, 2024 23.69 23.85 23.69 23.85 23.85 622
Dec 10, 2024 23.69 23.69 23.69 23.69 23.69 -
Dec 9, 2024 23.69 23.69 23.69 23.69 23.69 -
Dec 6, 2024 23.69 23.69 23.69 23.69 23.69 1,465
Dec 5, 2024 23.66 23.66 23.64 23.64 23.64 1,126
Dec 4, 2024 23.84 23.85 23.84 23.85 23.85 324
Dec 3, 2024 23.65 23.71 23.64 23.64 23.64 1,062
Dec 2, 2024 23.65 23.65 23.65 23.65 23.65 248
Nov 29, 2024 23.64 23.64 23.64 23.64 23.64 302
Nov 27, 2024 23.67 23.67 23.64 23.64 23.64 583
Nov 26, 2024 23.70 23.75 23.65 23.65 23.65 2,627
Nov 25, 2024 23.88 23.88 23.88 23.88 23.88 -
Nov 22, 2024 23.68 23.88 23.68 23.88 23.88 1,958
Nov 21, 2024 23.66 23.95 23.66 23.95 23.95 863
Nov 20, 2024 23.71 23.71 23.71 23.71 23.71 -
Nov 19, 2024 24.15 24.15 23.71 23.71 23.71 719
Nov 18, 2024 23.67 23.67 23.67 23.67 23.67 -
Nov 15, 2024 23.94 24.11 23.67 23.67 23.67 703
Nov 14, 2024 23.96 23.96 23.66 23.66 23.66 1,224
Nov 13, 2024 24.15 24.15 23.68 23.69 23.69 1,867
Nov 12, 2024 23.73 24.12 23.73 24.12 24.12 245
Nov 11, 2024 24.02 24.02 23.89 23.89 23.89 2,291
Nov 8, 2024 23.97 24.01 23.97 24.01 24.01 866
Nov 7, 2024 23.96 23.96 23.68 23.85 23.85 1,397
Nov 6, 2024 24.15 24.15 23.75 23.88 23.88 1,854
Nov 5, 2024 23.93 23.93 23.93 23.93 23.93 -
Nov 4, 2024 23.93 23.93 23.92 23.93 23.93 847
Nov 1, 2024 23.75 23.76 23.75 23.76 23.76 422
Oct 31, 2024 23.77 23.77 23.67 23.67 23.67 1,679
Oct 30, 2024 24.16 24.16 23.64 23.64 23.64 1,204
Oct 29, 2024 23.72 24.14 23.72 24.14 24.14 228
Oct 28, 2024 23.98 23.99 23.96 23.99 23.99 891
Oct 25, 2024 23.57 23.80 23.55 23.80 23.80 4,479
Oct 24, 2024 24.07 24.07 23.79 23.80 23.80 574
Oct 23, 2024 23.70 24.02 23.68 23.70 23.70 2,232
Oct 22, 2024 24.21 24.21 23.90 23.90 23.90 2,531
Oct 21, 2024 24.22 24.22 24.22 24.22 24.22 371
Oct 18, 2024 24.24 24.24 23.80 23.80 23.80 1,493
Oct 17, 2024 23.80 24.27 23.59 23.59 23.59 5,794
Oct 16, 2024 23.71 23.80 23.71 23.80 23.80 4,143
Oct 15, 2024 23.63 23.73 23.63 23.63 23.63 1,251
Oct 14, 2024 23.68 23.74 23.62 23.63 23.63 3,052
Oct 11, 2024 23.65 23.65 23.62 23.62 23.62 1,130
Oct 10, 2024 23.55 23.55 23.55 23.55 23.55 266
Oct 9, 2024 23.65 23.68 23.50 23.54 23.54 1,631
Oct 8, 2024 23.96 23.96 23.40 23.57 23.57 2,819
Oct 7, 2024 23.60 23.60 23.39 23.39 23.39 1,680
Oct 4, 2024 23.40 23.40 23.32 23.39 23.39 754
Oct 3, 2024 23.64 23.64 23.64 23.64 23.64 -
Oct 2, 2024 23.57 23.64 23.57 23.64 23.64 937
Oct 1, 2024 23.55 23.55 23.42 23.47 23.47 2,832
Sep 30, 2024 23.42 23.51 23.23 23.51 23.51 6,523
Sep 27, 2024 23.13 23.39 23.13 23.39 23.39 2,609
Sep 26, 2024 23.12 23.27 23.08 23.26 23.26 3,891
Sep 25, 2024 23.23 23.23 23.14 23.14 23.14 995
Sep 24, 2024 23.27 23.30 23.24 23.24 23.24 2,315
Sep 23, 2024 0.40 Dividend
Sep 23, 2024 23.48 23.48 23.27 23.27 23.27 1,348
Sep 20, 2024 23.50 23.60 23.50 23.60 23.20 2,866
Sep 19, 2024 23.46 23.49 23.33 23.49 23.09 5,729
Sep 18, 2024 23.46 23.46 23.46 23.46 23.06 592
Sep 17, 2024 23.46 23.46 23.46 23.46 23.06 -
Sep 16, 2024 23.23 23.46 23.23 23.46 23.06 3,810
Sep 13, 2024 23.21 23.23 23.21 23.23 22.84 630
Sep 12, 2024 23.18 23.18 23.18 23.18 22.79 537
Sep 11, 2024 23.05 23.18 23.04 23.18 22.79 504
Sep 10, 2024 23.03 23.18 22.99 23.18 22.79 3,398
Sep 9, 2024 23.04 23.04 23.04 23.04 22.65 139
Sep 6, 2024 23.04 23.04 23.04 23.04 22.65 108
Sep 5, 2024 23.04 23.04 23.03 23.04 22.65 553
Sep 4, 2024 22.84 22.84 22.84 22.84 22.45 499
Sep 3, 2024 23.06 23.06 22.85 22.96 22.57 3,480
Aug 30, 2024 23.04 23.06 22.95 23.06 22.67 1,211
Aug 29, 2024 22.81 22.93 22.70 22.93 22.54 1,291
Aug 28, 2024 22.80 22.97 22.65 22.97 22.58 2,316
Aug 27, 2024 22.83 22.97 22.81 22.97 22.58 4,985
Aug 26, 2024 22.89 22.89 22.83 22.83 22.44 1,684
Aug 23, 2024 22.61 22.83 22.60 22.83 22.44 7,026
Aug 22, 2024 22.61 22.70 22.50 22.56 22.18 13,527
Aug 21, 2024 22.89 22.89 22.62 22.70 22.32 9,170
Aug 20, 2024 23.24 23.25 22.85 22.95 22.56 5,499
Aug 19, 2024 23.12 23.24 23.12 23.24 22.85 4,100
Aug 16, 2024 23.01 23.01 22.93 22.95 22.56 1,134
Aug 15, 2024 23.15 23.15 23.04 23.15 22.76 1,596
Aug 14, 2024 23.12 23.12 23.12 23.12 22.73 317
Aug 13, 2024 23.04 23.04 23.04 23.04 22.65 194
Aug 12, 2024 23.05 23.05 23.05 23.05 22.66 -
Aug 9, 2024 23.05 23.05 23.05 23.05 22.66 150
Aug 8, 2024 23.19 23.19 23.07 23.17 22.78 373
Aug 7, 2024 22.90 22.97 22.87 22.87 22.48 811
Aug 6, 2024 22.99 23.00 22.87 22.87 22.48 1,718
Aug 5, 2024 23.06 23.14 22.88 22.98 22.59 1,800
Aug 2, 2024 23.07 23.07 23.07 23.07 22.68 239
Aug 1, 2024 23.23 23.23 23.00 23.06 22.67 1,066
Jul 31, 2024 23.19 23.19 23.00 23.03 22.64 695
Jul 30, 2024 22.87 22.87 22.87 22.87 22.48 412
Jul 29, 2024 23.23 23.23 23.23 23.23 22.84 -
Jul 26, 2024 23.20 23.23 23.20 23.23 22.84 452
Jul 25, 2024 23.00 23.00 22.91 22.91 22.52 566
Jul 24, 2024 22.93 23.00 22.90 23.00 22.61 979
Jul 23, 2024 22.93 22.93 22.74 22.87 22.48 1,030
Jul 22, 2024 23.18 23.24 22.83 22.83 22.44 3,247
Jul 19, 2024 23.05 23.10 22.98 23.10 22.71 530
Jul 18, 2024 23.05 23.24 23.05 23.11 22.72 2,396
Jul 17, 2024 23.12 23.25 22.98 22.98 22.59 1,594
Jul 16, 2024 22.90 22.95 22.85 22.95 22.56 586
Jul 15, 2024 23.00 23.17 23.00 23.11 22.72 840
Jul 12, 2024 23.00 23.22 22.91 22.91 22.53 1,236
Jul 11, 2024 22.93 22.99 22.84 22.92 22.54 2,288
Jul 10, 2024 23.26 23.26 22.85 22.85 22.46 369
Jul 9, 2024 23.36 23.36 23.05 23.05 22.66 467
Jul 8, 2024 22.73 23.06 22.73 23.05 22.66 2,817
Jul 5, 2024 22.71 22.71 22.71 22.71 22.33 245
Jul 3, 2024 22.71 22.71 22.71 22.71 22.33 -
Jul 2, 2024 22.69 22.71 22.69 22.71 22.33 1,057
Jul 1, 2024 22.68 22.69 22.57 22.57 22.19 1,164
Jun 28, 2024 22.68 22.68 22.68 22.68 22.30 177
Jun 27, 2024 22.66 22.66 22.66 22.66 22.28 229
Jun 26, 2024 22.59 22.68 22.51 22.51 22.13 3,825
Jun 25, 2024 22.53 22.53 22.53 22.53 22.15 -
Jun 24, 2024 22.70 22.70 22.45 22.53 22.15 1,994
Jun 21, 2024 0.40 Dividend
Jun 21, 2024 22.63 22.80 22.63 22.80 22.41 523
Jun 20, 2024 22.74 22.98 22.72 22.75 21.97 2,269
Jun 18, 2024 23.24 23.24 22.74 22.75 21.97 4,099
Jun 17, 2024 23.13 23.13 23.06 23.13 22.34 1,480
Jun 14, 2024 22.97 23.04 22.97 23.04 22.25 2,350
Jun 13, 2024 22.96 22.99 22.96 22.97 22.19 716
Jun 12, 2024 22.96 22.96 22.96 22.96 22.18 987
Jun 11, 2024 22.97 22.99 22.88 22.94 22.16 2,134
Jun 10, 2024 22.88 22.99 22.88 22.97 22.19 1,544
Jun 7, 2024 22.77 22.84 22.77 22.84 22.06 1,288
Jun 6, 2024 22.69 22.75 22.68 22.75 21.97 2,872
Jun 5, 2024 22.95 22.95 22.95 22.95 22.17 359
Jun 4, 2024 22.70 22.83 22.68 22.83 22.05 1,353
Jun 3, 2024 22.84 22.84 22.70 22.70 21.93 1,199
May 31, 2024 22.70 22.70 22.70 22.70 21.93 -
May 30, 2024 22.74 22.75 22.70 22.70 21.93 331
May 29, 2024 22.66 22.70 22.52 22.68 21.91 1,571
May 28, 2024 22.85 22.85 22.60 22.79 22.01 2,162
May 24, 2024 22.90 22.90 22.65 22.65 21.88 625
May 23, 2024 23.00 23.00 22.90 22.90 22.12 876
May 22, 2024 22.69 22.92 22.65 22.65 21.88 7,425
May 21, 2024 22.65 22.71 22.65 22.71 21.94 1,237
May 20, 2024 22.63 22.99 22.59 22.80 22.02 3,569
May 17, 2024 22.63 22.99 22.59 22.99 22.21 1,487
May 16, 2024 22.99 22.99 22.99 22.99 22.21 690
May 15, 2024 22.77 22.77 22.77 22.77 21.99 -
May 14, 2024 22.98 22.99 22.77 22.77 21.99 781
May 13, 2024 22.98 23.00 22.90 22.94 22.16 1,459
May 10, 2024 22.79 22.79 22.79 22.79 22.01 -
May 9, 2024 22.54 22.80 22.54 22.79 22.01 6,010
May 8, 2024 22.51 22.53 22.50 22.50 21.73 2,641
May 7, 2024 22.76 22.76 22.66 22.71 21.93 393
May 6, 2024 22.77 22.80 22.60 22.60 21.83 790
May 3, 2024 22.51 22.60 22.39 22.55 21.78 1,258
May 2, 2024 22.58 22.58 22.50 22.50 21.73 638
May 1, 2024 22.34 22.34 22.34 22.34 21.58 -
Apr 30, 2024 22.72 22.74 22.23 22.34 21.58 1,115
Apr 29, 2024 22.30 22.36 22.23 22.23 21.47 2,883
Apr 26, 2024 22.49 22.49 22.48 22.48 21.71 626
Apr 25, 2024 22.52 22.60 22.26 22.45 21.68 1,739
Apr 24, 2024 22.59 22.60 22.41 22.41 21.65 2,701
Apr 23, 2024 22.74 22.74 22.74 22.74 21.96 -
Apr 22, 2024 22.49 22.74 22.49 22.74 21.96 411
Apr 19, 2024 22.43 22.53 22.30 22.53 21.76 1,127
Apr 18, 2024 22.49 22.59 22.21 22.30 21.54 4,244
Apr 17, 2024 22.27 22.36 22.27 22.36 21.60 370
Apr 16, 2024 22.35 22.64 22.35 22.62 21.85 2,088
Apr 15, 2024 22.70 22.70 22.41 22.59 21.82 2,046
Apr 12, 2024 22.57 22.58 22.57 22.58 21.81 2,349
Apr 11, 2024 22.55 22.56 22.33 22.56 21.79 1,359
Apr 10, 2024 22.60 22.60 22.56 22.56 21.79 959
Apr 9, 2024 23.00 23.34 22.70 22.80 22.02 1,744
Apr 8, 2024 23.05 23.34 22.57 22.81 22.03 2,208
Apr 5, 2024 23.10 23.10 22.32 22.93 22.15 3,154
Apr 4, 2024 22.44 22.60 22.36 22.45 21.68 4,513
Apr 3, 2024 22.46 22.46 22.45 22.45 21.68 536
Apr 2, 2024 22.42 22.85 22.27 22.48 21.72 5,796
Apr 1, 2024 22.21 23.05 22.16 22.41 21.65 7,729
Mar 28, 2024 22.30 22.30 22.05 22.25 21.50 1,994
Mar 27, 2024 22.56 22.65 21.94 22.10 21.35 19,346
Mar 26, 2024 22.61 22.61 22.35 22.35 21.59 1,061
Mar 25, 2024 22.35 22.62 22.30 22.57 21.80 3,749
Mar 22, 2024 22.25 22.25 22.14 22.25 21.49 6,218
Mar 21, 2024 22.27 22.30 22.16 22.24 21.48 3,612
Mar 20, 2024 22.20 22.61 22.15 22.15 21.39 9,606
Mar 19, 2024 22.24 22.59 22.09 22.22 21.46 7,874
Mar 18, 2024 22.65 22.65 22.24 22.24 21.48 1,895
Mar 15, 2024 0.40 Dividend
Mar 15, 2024 22.77 22.77 22.65 22.65 21.88 1,480
Mar 14, 2024 23.18 23.18 23.15 23.15 21.98 690
Mar 13, 2024 23.56 23.56 23.10 23.10 21.93 2,088
Mar 12, 2024 23.60 23.72 23.42 23.55 22.36 1,887
Mar 11, 2024 23.59 23.59 23.40 23.40 22.21 646
Mar 8, 2024 23.40 23.40 23.40 23.40 22.21 530
Mar 7, 2024 23.55 23.57 23.09 23.36 22.18 25,013
Mar 6, 2024 23.50 23.56 23.50 23.56 22.36 841
Mar 5, 2024 23.50 23.81 23.50 23.81 22.60 3,533
Mar 4, 2024 23.30 23.40 23.30 23.40 22.21 10,321
Mar 1, 2024 23.45 23.45 23.45 23.45 22.26 276
Feb 29, 2024 23.00 23.20 23.00 23.20 22.02 623
Feb 28, 2024 23.43 23.45 23.05 23.05 21.88 2,285
Feb 27, 2024 23.42 23.42 23.42 23.42 22.23 458
Feb 26, 2024 23.10 23.44 23.10 23.40 22.21 625
Feb 23, 2024 23.37 23.38 23.37 23.38 22.19 324
Feb 22, 2024 23.25 23.28 23.24 23.28 22.10 1,031
Feb 21, 2024 23.09 23.70 23.09 23.24 22.06 2,767
Feb 20, 2024 23.20 23.47 23.20 23.36 22.18 6,787
Feb 16, 2024 23.26 23.47 23.24 23.46 22.27 1,651
Feb 15, 2024 22.95 23.30 22.95 23.30 22.12 7,232
Feb 14, 2024 22.90 22.90 22.90 22.90 21.74 -
Feb 13, 2024 23.20 23.20 22.90 22.90 21.74 2,831
Feb 12, 2024 23.34 23.35 23.22 23.22 22.04 1,632
Feb 9, 2024 23.23 23.34 23.23 23.34 22.16 1,057
Feb 8, 2024 23.00 23.24 22.98 23.14 21.97 2,406
Feb 7, 2024 23.00 23.00 22.94 22.94 21.78 252
Feb 6, 2024 22.88 22.88 22.50 22.50 21.36 1,489
Feb 5, 2024 22.98 23.00 22.98 22.98 21.82 1,828
Feb 2, 2024 22.78 22.99 22.77 22.85 21.69 2,029
Feb 1, 2024 22.92 22.95 22.60 22.65 21.50 1,800
Jan 31, 2024 22.76 22.88 22.76 22.76 21.61 2,481
Jan 30, 2024 22.88 22.88 22.75 22.76 21.61 1,321
Jan 29, 2024 22.29 22.70 22.27 22.70 21.55 4,621
Jan 26, 2024 22.57 22.64 22.57 22.64 21.49 325
Jan 25, 2024 22.65 22.67 22.35 22.43 21.29 1,213
Jan 24, 2024 22.50 22.51 22.50 22.51 21.37 706
Jan 23, 2024 22.53 22.53 22.43 22.43 21.29 358
Jan 22, 2024 22.60 22.70 22.57 22.70 21.55 1,206
Jan 19, 2024 22.38 22.39 22.35 22.35 21.22 615
Jan 18, 2024 22.23 22.68 22.23 22.35 21.22 3,090
Jan 17, 2024 22.68 22.68 22.37 22.62 21.47 385
Jan 16, 2024 22.63 22.65 22.40 22.62 21.47 2,711
Jan 12, 2024 22.11 22.64 22.03 22.64 21.49 2,987
Jan 11, 2024 22.10 22.24 22.09 22.10 20.98 6,061
Jan 10, 2024 22.36 22.38 22.30 22.30 21.17 1,211
Jan 9, 2024 22.65 22.65 22.33 22.50 21.36 2,018
Jan 8, 2024 22.60 22.60 22.60 22.60 21.45 412
Jan 5, 2024 22.54 22.54 22.49 22.49 21.35 458
Jan 4, 2024 22.49 22.49 22.32 22.35 21.22 1,255
Jan 3, 2024 22.65 22.65 22.49 22.49 21.35 1,284
Jan 2, 2024 22.30 22.60 22.30 22.59 21.44 2,750
Dec 29, 2023 22.26 22.26 22.26 22.26 21.13 280
Dec 28, 2023 22.01 22.33 22.01 22.33 21.20 2,311
Dec 27, 2023 22.40 22.40 21.86 21.86 20.75 1,478
Dec 26, 2023 22.58 22.58 22.26 22.26 21.13 474
Dec 22, 2023 22.25 22.49 22.24 22.49 21.35 1,755
Dec 21, 2023 22.59 22.59 22.41 22.59 21.44 930

Related Tickers

XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
25.27
+0.32%
 
RIV-PA RiverNorth Opportunities Fund, Inc.
23.27
-0.40%
 
PSEC-PA Prospect Capital Corporation
17.92
-0.17%
 
EICC Eagle Point Income Company Inc.
24.97
+0.09%
 
RJF-PB Raymond James Financial, Inc.
25.03
+0.15%
 
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
16.72
+0.97%
 
OXLCP Oxford Lane Capital Corp.
23.90
0.00%
 
BCV Bancroft Fund Ltd.
17.76
+0.06%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.34
+0.58%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.69
+1.48%