NYSE - Delayed Quote • USD
AssetMark Financial Holdings, Inc. (AMK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:04 PM 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 34.00 | 34.05 | 33.90 | 33.94 | 33.94 | 369,200 |
May 16, 2024 | 33.98 | 34.04 | 33.90 | 34.01 | 34.01 | 591,900 |
May 15, 2024 | 34.10 | 34.10 | 33.96 | 33.96 | 33.96 | 411,600 |
May 14, 2024 | 33.99 | 34.07 | 33.96 | 33.99 | 33.99 | 521,700 |
May 13, 2024 | 33.96 | 34.00 | 33.88 | 33.95 | 33.95 | 326,000 |
May 10, 2024 | 33.95 | 33.98 | 33.86 | 33.87 | 33.87 | 582,500 |
May 9, 2024 | 33.89 | 33.93 | 33.88 | 33.88 | 33.88 | 975,400 |
May 8, 2024 | 33.96 | 33.98 | 33.86 | 33.86 | 33.86 | 1,527,500 |
May 7, 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 33.94 | 613,100 |
May 6, 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 33.99 | 424,600 |
May 3, 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 33.96 | 470,600 |
May 2, 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 33.95 | 1,235,200 |
May 1, 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 33.94 | 775,700 |
Apr 30, 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 33.81 | 628,000 |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 33.79 | 1,104,200 |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 33.93 | 1,820,300 |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 33.89 | 3,899,500 |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 34.90 | 183,400 |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 35.15 | 220,400 |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 35.47 | 175,700 |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 34.74 | 198,500 |
Apr 18, 2024 | 34.63 | 34.88 | 34.01 | 34.50 | 34.50 | 294,400 |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 34.64 | 121,200 |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 35.17 | 277,000 |
Apr 15, 2024 | 36.45 | 36.60 | 35.10 | 35.28 | 35.28 | 318,900 |
Apr 12, 2024 | 36.65 | 37.03 | 35.76 | 36.12 | 36.12 | 219,700 |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 36.87 | 296,200 |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 36.05 | 804,900 |
Apr 9, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 37.06 | 413,000 |
Apr 8, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 36.82 | 490,400 |
Apr 5, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 34.55 | 558,100 |
Apr 4, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 34.50 | 1,010,500 |
Apr 3, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 34.25 | 188,300 |
Apr 2, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 34.25 | 172,400 |
Apr 1, 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 34.80 | 217,400 |
Mar 28, 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 35.41 | 334,300 |
Mar 27, 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 35.24 | 220,300 |
Mar 26, 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 35.17 | 265,400 |
Mar 25, 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 35.39 | 85,200 |
Mar 22, 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 35.73 | 117,400 |
Mar 21, 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 36.20 | 138,900 |
Mar 20, 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 35.99 | 162,200 |
Mar 19, 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 35.67 | 132,000 |
Mar 18, 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 35.74 | 151,600 |
Mar 15, 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 35.71 | 227,200 |
Mar 14, 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 35.98 | 201,700 |
Mar 13, 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 35.63 | 114,400 |
Mar 12, 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 35.73 | 184,700 |
Mar 11, 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 35.65 | 130,700 |
Mar 8, 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 36.14 | 349,700 |
Mar 7, 2024 | 36.00 | 36.53 | 35.40 | 35.44 | 35.44 | 156,000 |
Mar 6, 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 35.96 | 164,400 |
Mar 5, 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 35.90 | 257,500 |
Mar 4, 2024 | 35.10 | 35.40 | 34.96 | 35.06 | 35.06 | 99,100 |
Mar 1, 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 35.08 | 239,500 |
Feb 29, 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 35.35 | 201,800 |
Feb 28, 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 34.95 | 211,600 |
Feb 27, 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 34.36 | 144,400 |
Feb 26, 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 34.26 | 162,500 |
Feb 23, 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 33.65 | 330,100 |
Feb 22, 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 33.26 | 379,700 |
Feb 21, 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 32.80 | 240,700 |
Feb 20, 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 32.58 | 161,500 |
Feb 16, 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 32.21 | 236,900 |
Feb 15, 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 31.90 | 171,000 |
Feb 14, 2024 | 31.50 | 31.58 | 30.91 | 31.27 | 31.27 | 174,300 |
Feb 13, 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 31.11 | 137,700 |
Feb 12, 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 32.39 | 108,000 |
Feb 9, 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 31.77 | 163,600 |
Feb 8, 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 31.31 | 199,500 |
Feb 7, 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 30.90 | 61,300 |
Feb 6, 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 31.04 | 91,400 |
Feb 5, 2024 | 30.80 | 30.95 | 30.60 | 30.66 | 30.66 | 71,400 |
Feb 2, 2024 | 30.80 | 31.55 | 30.80 | 31.09 | 31.09 | 55,700 |
Feb 1, 2024 | 30.86 | 31.13 | 30.57 | 31.13 | 31.13 | 98,200 |
Jan 31, 2024 | 31.25 | 31.25 | 30.57 | 30.67 | 30.67 | 153,300 |
Jan 30, 2024 | 30.83 | 31.19 | 30.49 | 31.19 | 31.19 | 75,600 |
Jan 29, 2024 | 30.76 | 31.50 | 30.66 | 30.97 | 30.97 | 100,700 |
Jan 26, 2024 | 31.11 | 31.25 | 30.64 | 30.70 | 30.70 | 78,200 |
Jan 25, 2024 | 31.22 | 31.22 | 30.31 | 30.87 | 30.87 | 135,000 |
Jan 24, 2024 | 30.80 | 31.15 | 30.56 | 30.61 | 30.61 | 125,700 |
Jan 23, 2024 | 30.86 | 30.86 | 30.37 | 30.59 | 30.59 | 125,800 |
Jan 22, 2024 | 30.37 | 30.75 | 30.36 | 30.60 | 30.60 | 125,500 |
Jan 19, 2024 | 30.20 | 30.20 | 29.69 | 30.09 | 30.09 | 71,100 |
Jan 18, 2024 | 30.24 | 30.24 | 29.58 | 30.02 | 30.02 | 91,500 |
Jan 17, 2024 | 29.28 | 30.02 | 29.28 | 29.86 | 29.86 | 93,700 |
Jan 16, 2024 | 29.95 | 30.20 | 29.62 | 29.65 | 29.65 | 127,400 |
Jan 12, 2024 | 30.40 | 30.40 | 29.97 | 30.12 | 30.12 | 76,400 |
Jan 11, 2024 | 29.54 | 29.97 | 29.19 | 29.96 | 29.96 | 173,000 |
Jan 10, 2024 | 29.52 | 29.71 | 29.25 | 29.37 | 29.37 | 89,600 |
Jan 9, 2024 | 29.72 | 29.75 | 29.44 | 29.66 | 29.66 | 94,800 |
Jan 8, 2024 | 29.37 | 30.21 | 29.27 | 30.14 | 30.14 | 200,200 |
Jan 5, 2024 | 29.32 | 29.65 | 29.01 | 29.37 | 29.37 | 107,400 |
Jan 4, 2024 | 29.69 | 29.91 | 29.25 | 29.48 | 29.48 | 77,900 |
Jan 3, 2024 | 29.71 | 30.13 | 29.56 | 29.57 | 29.57 | 98,000 |
Jan 2, 2024 | 29.85 | 29.86 | 29.48 | 29.81 | 29.81 | 121,100 |
Dec 29, 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 29.95 | 84,800 |
Dec 28, 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 30.44 | 82,800 |
Dec 27, 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 30.35 | 71,200 |
Dec 26, 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 29.99 | 78,300 |
Dec 22, 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 29.25 | 94,600 |
Dec 21, 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 29.04 | 114,900 |
Dec 20, 2023 | 28.90 | 29.56 | 28.46 | 28.88 | 28.88 | 117,500 |
Dec 19, 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 28.87 | 174,500 |
Dec 18, 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 28.28 | 399,300 |
Dec 15, 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 26.46 | 225,100 |
Dec 14, 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 27.12 | 172,200 |
Dec 13, 2023 | 26.44 | 27.00 | 26.21 | 26.99 | 26.99 | 91,000 |
Dec 12, 2023 | 26.82 | 26.82 | 26.34 | 26.50 | 26.50 | 68,500 |
Dec 11, 2023 | 26.69 | 26.86 | 26.56 | 26.56 | 26.56 | 72,500 |
Dec 8, 2023 | 26.50 | 26.86 | 26.42 | 26.79 | 26.79 | 78,800 |
Dec 7, 2023 | 26.25 | 26.54 | 26.01 | 26.48 | 26.48 | 69,600 |
Dec 6, 2023 | 26.36 | 26.53 | 25.95 | 26.13 | 26.13 | 102,100 |
Dec 5, 2023 | 26.39 | 26.48 | 25.86 | 26.14 | 26.14 | 84,700 |
Dec 4, 2023 | 26.17 | 26.50 | 26.17 | 26.39 | 26.39 | 98,100 |
Dec 1, 2023 | 25.47 | 26.25 | 25.47 | 26.24 | 26.24 | 100,400 |
Nov 30, 2023 | 25.75 | 25.96 | 25.40 | 25.64 | 25.64 | 100,200 |
Nov 29, 2023 | 25.89 | 26.14 | 25.66 | 25.66 | 25.66 | 84,400 |
Nov 28, 2023 | 26.10 | 26.23 | 25.77 | 25.85 | 25.85 | 102,300 |
Nov 27, 2023 | 25.62 | 26.08 | 25.49 | 26.06 | 26.06 | 137,900 |
Nov 24, 2023 | 25.39 | 25.77 | 25.31 | 25.75 | 25.75 | 45,200 |
Nov 22, 2023 | 25.15 | 25.40 | 25.15 | 25.37 | 25.37 | 58,200 |
Nov 21, 2023 | 25.32 | 25.40 | 25.04 | 25.09 | 25.09 | 42,000 |
Nov 20, 2023 | 25.27 | 25.35 | 25.19 | 25.25 | 25.25 | 71,000 |
Nov 17, 2023 | 25.41 | 25.41 | 25.01 | 25.16 | 25.16 | 76,300 |
Nov 16, 2023 | 25.75 | 25.75 | 25.29 | 25.32 | 25.32 | 63,100 |
Nov 15, 2023 | 25.66 | 25.88 | 25.60 | 25.67 | 25.67 | 84,500 |
Nov 14, 2023 | 25.39 | 25.61 | 25.18 | 25.60 | 25.60 | 157,100 |
Nov 13, 2023 | 25.01 | 25.21 | 25.01 | 25.09 | 25.09 | 62,600 |
Nov 10, 2023 | 25.24 | 25.24 | 24.79 | 24.97 | 24.97 | 62,200 |
Nov 9, 2023 | 25.52 | 25.52 | 25.00 | 25.03 | 25.03 | 165,900 |
Nov 8, 2023 | 25.22 | 25.40 | 24.99 | 25.30 | 25.30 | 141,900 |
Nov 7, 2023 | 25.46 | 26.12 | 24.31 | 25.10 | 25.10 | 128,800 |
Nov 6, 2023 | 24.24 | 24.48 | 24.00 | 24.20 | 24.20 | 126,500 |
Nov 3, 2023 | 24.45 | 24.74 | 24.15 | 24.20 | 24.20 | 121,200 |
Nov 2, 2023 | 23.93 | 24.13 | 23.85 | 24.03 | 24.03 | 114,400 |
Nov 1, 2023 | 23.87 | 23.97 | 23.60 | 23.79 | 23.79 | 110,000 |
Oct 31, 2023 | 23.80 | 23.99 | 23.47 | 23.91 | 23.91 | 146,400 |
Oct 30, 2023 | 23.41 | 23.87 | 23.20 | 23.86 | 23.86 | 93,300 |
Oct 27, 2023 | 23.41 | 23.41 | 22.92 | 23.18 | 23.18 | 91,700 |
Oct 26, 2023 | 23.22 | 23.50 | 23.20 | 23.36 | 23.36 | 67,500 |
Oct 25, 2023 | 23.47 | 23.47 | 23.22 | 23.34 | 23.34 | 55,000 |
Oct 24, 2023 | 23.77 | 23.77 | 23.47 | 23.64 | 23.64 | 70,500 |
Oct 23, 2023 | 23.72 | 23.89 | 23.59 | 23.63 | 23.63 | 43,300 |
Oct 20, 2023 | 24.02 | 24.02 | 23.61 | 23.81 | 23.81 | 79,300 |
Oct 19, 2023 | 24.14 | 24.32 | 23.85 | 24.02 | 24.02 | 63,900 |
Oct 18, 2023 | 24.67 | 24.67 | 24.15 | 24.26 | 24.26 | 49,700 |
Oct 17, 2023 | 24.32 | 24.93 | 24.32 | 24.91 | 24.91 | 112,200 |
Oct 16, 2023 | 24.35 | 24.60 | 23.81 | 24.40 | 24.40 | 140,700 |
Oct 13, 2023 | 24.13 | 24.14 | 23.72 | 24.08 | 24.08 | 115,600 |
Oct 12, 2023 | 24.75 | 24.75 | 24.12 | 24.13 | 24.13 | 118,900 |
Oct 11, 2023 | 24.65 | 24.85 | 24.18 | 24.62 | 24.62 | 146,200 |
Oct 10, 2023 | 24.53 | 25.17 | 24.53 | 24.62 | 24.62 | 121,300 |
Oct 9, 2023 | 24.25 | 25.50 | 24.18 | 24.92 | 24.92 | 108,700 |
Oct 6, 2023 | 24.55 | 24.68 | 23.91 | 24.48 | 24.48 | 505,300 |
Oct 5, 2023 | 24.26 | 24.56 | 24.05 | 24.54 | 24.54 | 110,200 |
Oct 4, 2023 | 24.49 | 24.51 | 23.49 | 24.16 | 24.16 | 263,800 |
Oct 3, 2023 | 24.99 | 25.44 | 24.25 | 24.42 | 24.42 | 94,300 |
Oct 2, 2023 | 25.06 | 25.37 | 25.06 | 25.21 | 25.21 | 82,500 |
Sep 29, 2023 | 25.24 | 25.37 | 25.00 | 25.08 | 25.08 | 91,800 |
Sep 28, 2023 | 25.17 | 25.50 | 25.08 | 25.10 | 25.10 | 62,800 |
Sep 27, 2023 | 25.30 | 25.43 | 24.95 | 25.24 | 25.24 | 60,300 |
Sep 26, 2023 | 25.46 | 25.84 | 25.20 | 25.24 | 25.24 | 83,300 |
Sep 25, 2023 | 25.48 | 25.93 | 25.29 | 25.70 | 25.70 | 45,000 |
Sep 22, 2023 | 26.30 | 26.78 | 25.65 | 25.70 | 25.70 | 78,200 |
Sep 21, 2023 | 26.32 | 26.40 | 26.00 | 26.14 | 26.14 | 105,700 |
Sep 20, 2023 | 26.89 | 26.98 | 26.47 | 26.52 | 26.52 | 62,600 |
Sep 19, 2023 | 26.47 | 26.71 | 26.42 | 26.61 | 26.61 | 71,300 |
Sep 18, 2023 | 26.90 | 27.22 | 26.30 | 26.66 | 26.66 | 45,100 |
Sep 15, 2023 | 26.72 | 27.07 | 26.54 | 26.75 | 26.75 | 220,100 |
Sep 14, 2023 | 26.91 | 27.05 | 26.75 | 26.82 | 26.82 | 64,500 |
Sep 13, 2023 | 26.66 | 26.85 | 26.47 | 26.70 | 26.70 | 125,200 |
Sep 12, 2023 | 26.64 | 26.89 | 26.26 | 26.53 | 26.53 | 112,600 |
Sep 11, 2023 | 27.61 | 27.89 | 26.87 | 26.88 | 26.88 | 95,400 |
Sep 8, 2023 | 28.16 | 28.32 | 27.77 | 27.78 | 27.78 | 58,100 |
Sep 7, 2023 | 28.28 | 28.28 | 27.90 | 28.21 | 28.21 | 67,700 |
Sep 6, 2023 | 28.67 | 28.85 | 28.27 | 28.33 | 28.33 | 38,200 |
Sep 5, 2023 | 29.27 | 29.27 | 28.49 | 28.60 | 28.60 | 87,500 |
Sep 1, 2023 | 29.05 | 29.46 | 29.05 | 29.30 | 29.30 | 88,300 |
Aug 31, 2023 | 28.93 | 28.98 | 28.68 | 28.89 | 28.89 | 96,900 |
Aug 30, 2023 | 28.48 | 28.98 | 28.29 | 28.95 | 28.95 | 112,300 |
Aug 29, 2023 | 27.75 | 28.54 | 27.67 | 28.49 | 28.49 | 283,600 |
Aug 28, 2023 | 27.49 | 27.99 | 27.42 | 27.84 | 27.84 | 78,600 |
Aug 25, 2023 | 27.90 | 27.97 | 27.23 | 27.33 | 27.33 | 301,700 |
Aug 24, 2023 | 28.28 | 28.50 | 27.64 | 27.91 | 27.91 | 109,800 |
Aug 23, 2023 | 27.86 | 28.52 | 27.62 | 28.45 | 28.45 | 111,900 |
Aug 22, 2023 | 28.00 | 28.16 | 27.83 | 27.89 | 27.89 | 101,900 |
Aug 21, 2023 | 27.95 | 28.11 | 27.73 | 27.97 | 27.97 | 70,800 |
Aug 18, 2023 | 27.48 | 28.09 | 27.31 | 28.01 | 28.01 | 94,700 |
Aug 17, 2023 | 28.06 | 28.32 | 27.62 | 27.72 | 27.72 | 143,600 |
Aug 16, 2023 | 28.04 | 28.33 | 27.77 | 28.00 | 28.00 | 117,800 |
Aug 15, 2023 | 27.86 | 28.07 | 27.84 | 28.00 | 28.00 | 105,500 |
Aug 14, 2023 | 27.52 | 28.10 | 27.52 | 28.04 | 28.04 | 59,400 |
Aug 11, 2023 | 28.10 | 28.16 | 27.94 | 28.00 | 28.00 | 52,300 |
Aug 10, 2023 | 28.48 | 28.70 | 28.09 | 28.18 | 28.18 | 68,900 |
Aug 9, 2023 | 28.30 | 28.80 | 28.10 | 28.45 | 28.45 | 77,400 |
Aug 8, 2023 | 27.86 | 28.57 | 27.71 | 28.40 | 28.40 | 158,700 |
Aug 7, 2023 | 28.25 | 29.12 | 27.90 | 28.22 | 28.22 | 147,300 |
Aug 4, 2023 | 29.41 | 29.51 | 28.07 | 28.09 | 28.09 | 139,600 |
Aug 3, 2023 | 26.19 | 29.64 | 26.00 | 29.31 | 29.31 | 181,900 |
Aug 2, 2023 | 28.77 | 28.77 | 28.01 | 28.64 | 28.64 | 233,600 |
Aug 1, 2023 | 29.73 | 29.76 | 28.88 | 29.04 | 29.04 | 104,500 |
Jul 31, 2023 | 30.25 | 30.43 | 29.86 | 29.90 | 29.90 | 164,900 |
Jul 28, 2023 | 30.60 | 30.87 | 30.19 | 30.25 | 30.25 | 89,500 |
Jul 27, 2023 | 30.59 | 30.59 | 29.91 | 30.26 | 30.26 | 99,900 |
Jul 26, 2023 | 30.66 | 30.93 | 30.26 | 30.44 | 30.44 | 50,200 |
Jul 25, 2023 | 30.85 | 30.99 | 30.54 | 30.72 | 30.72 | 69,000 |
Jul 24, 2023 | 31.32 | 31.47 | 30.83 | 30.96 | 30.96 | 38,900 |
Jul 21, 2023 | 31.80 | 31.80 | 31.14 | 31.24 | 31.24 | 54,800 |
Jul 20, 2023 | 31.88 | 31.88 | 31.47 | 31.63 | 31.63 | 65,900 |
Jul 19, 2023 | 31.89 | 32.06 | 31.63 | 31.95 | 31.95 | 57,300 |
Jul 18, 2023 | 31.25 | 32.00 | 31.25 | 31.94 | 31.94 | 70,400 |
Jul 17, 2023 | 31.13 | 31.50 | 30.98 | 31.28 | 31.28 | 87,300 |
Jul 14, 2023 | 31.16 | 31.19 | 30.49 | 31.00 | 31.00 | 60,300 |
Jul 13, 2023 | 30.94 | 31.31 | 30.80 | 31.13 | 31.13 | 74,600 |
Jul 12, 2023 | 30.30 | 30.93 | 30.07 | 30.85 | 30.85 | 148,500 |
Jul 11, 2023 | 29.49 | 29.90 | 29.42 | 29.63 | 29.63 | 84,000 |
Jul 10, 2023 | 29.09 | 29.52 | 29.00 | 29.35 | 29.35 | 138,000 |
Jul 7, 2023 | 29.28 | 29.45 | 29.13 | 29.19 | 29.19 | 91,100 |
Jul 6, 2023 | 29.20 | 29.20 | 28.67 | 29.11 | 29.11 | 94,500 |
Jul 5, 2023 | 29.29 | 29.87 | 29.15 | 29.43 | 29.43 | 101,000 |
Jul 3, 2023 | 29.46 | 29.73 | 29.10 | 29.40 | 29.40 | 97,800 |
Jun 30, 2023 | 29.30 | 29.82 | 29.26 | 29.66 | 29.66 | 84,300 |
Jun 29, 2023 | 29.05 | 29.40 | 28.97 | 29.16 | 29.16 | 75,200 |
Jun 28, 2023 | 28.30 | 29.15 | 28.19 | 28.88 | 28.88 | 228,400 |
Jun 27, 2023 | 28.04 | 28.46 | 27.87 | 28.19 | 28.19 | 137,400 |
Jun 26, 2023 | 27.83 | 28.25 | 27.83 | 28.09 | 28.09 | 139,100 |
Jun 23, 2023 | 27.87 | 28.12 | 27.67 | 27.93 | 27.93 | 1,003,500 |
Jun 22, 2023 | 28.46 | 28.46 | 28.09 | 28.27 | 28.27 | 71,700 |
Jun 21, 2023 | 28.42 | 28.65 | 28.25 | 28.53 | 28.53 | 125,500 |
Jun 20, 2023 | 28.46 | 28.62 | 28.21 | 28.52 | 28.52 | 64,800 |
Jun 16, 2023 | 28.79 | 28.99 | 28.02 | 28.58 | 28.58 | 262,300 |
Jun 15, 2023 | 28.20 | 28.66 | 28.19 | 28.57 | 28.57 | 98,400 |
Jun 14, 2023 | 28.13 | 28.54 | 27.94 | 28.16 | 28.16 | 101,400 |
Jun 13, 2023 | 28.69 | 28.88 | 28.00 | 28.24 | 28.24 | 123,900 |
Jun 12, 2023 | 29.49 | 29.49 | 28.92 | 28.92 | 28.92 | 83,700 |
Jun 9, 2023 | 29.87 | 30.05 | 29.50 | 29.57 | 29.57 | 143,700 |
Jun 8, 2023 | 30.15 | 30.41 | 29.87 | 30.02 | 30.02 | 229,600 |
Jun 7, 2023 | 29.25 | 30.37 | 29.08 | 30.30 | 30.30 | 193,100 |
Jun 6, 2023 | 28.70 | 29.24 | 28.52 | 29.03 | 29.03 | 174,800 |
Jun 5, 2023 | 28.82 | 28.82 | 27.94 | 28.65 | 28.65 | 182,400 |
Jun 2, 2023 | 28.57 | 29.18 | 28.28 | 28.96 | 28.96 | 186,100 |
Jun 1, 2023 | 28.08 | 28.45 | 27.88 | 28.20 | 28.20 | 92,200 |
May 31, 2023 | 28.46 | 28.84 | 28.04 | 28.08 | 28.08 | 440,100 |
May 30, 2023 | 28.58 | 28.91 | 28.45 | 28.47 | 28.47 | 114,000 |
May 26, 2023 | 28.44 | 28.73 | 28.20 | 28.51 | 28.51 | 156,000 |
May 25, 2023 | 28.57 | 28.77 | 28.13 | 28.52 | 28.52 | 82,800 |
May 24, 2023 | 28.42 | 28.58 | 28.16 | 28.50 | 28.50 | 145,600 |
May 23, 2023 | 28.52 | 28.72 | 28.24 | 28.58 | 28.58 | 84,200 |
May 22, 2023 | 28.50 | 28.90 | 28.18 | 28.75 | 28.75 | 85,200 |
May 19, 2023 | 28.67 | 28.72 | 28.14 | 28.45 | 28.45 | 76,200 |
May 18, 2023 | 28.14 | 28.51 | 28.02 | 28.41 | 28.41 | 83,700 |
Related Tickers
WIA Western Asset Inflation-Linked Income Fund
8.11
-0.31%
0EKR.IL Gimv NV
45.70
-0.16%
NCYFl.XC
URHG United Resource Holdings Group, Inc.
0.0001
0.00%
VFL abrdn National Municipal Income Fund
10.35
+0.24%
VBF Invesco Bond Fund
15.50
-0.19%
NOM Nuveen Missouri Quality Municipal Income Fund
10.17
+0.20%
TNRG Thunder Energies Corporation
0.0500
+61.29%
VTN Invesco Trust for Investment Grade New York Municipals
10.72
+0.09%
WEA Western Asset Premier Bond Fund
10.81
-0.05%