NYSE - Delayed Quote • USD
Virtus Global Multi-Sector Income Fund (VGI)
At close: April 22 at 3:56 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 7.22 | 7.28 | 7.22 | 7.27 | 7.27 | 21,600 |
| Apr 19, 2024 | 7.25 | 7.25 | 7.20 | 7.24 | 7.24 | 43,300 |
| Apr 18, 2024 | 7.20 | 7.25 | 7.19 | 7.23 | 7.23 | 28,300 |
| Apr 17, 2024 | 7.23 | 7.24 | 7.20 | 7.22 | 7.22 | 19,400 |
| Apr 16, 2024 | 7.25 | 7.25 | 7.18 | 7.20 | 7.20 | 43,200 |
| Apr 15, 2024 | 7.30 | 7.31 | 7.19 | 7.21 | 7.21 | 78,600 |
| Apr 12, 2024 | 7.35 | 7.37 | 7.30 | 7.30 | 7.30 | 32,400 |
| Apr 11, 2024 | 7.44 | 7.44 | 7.34 | 7.36 | 7.36 | 42,300 |
| Apr 10, 2024 | 0.08 Dividend | |||||
| Apr 10, 2024 | 7.51 | 7.51 | 7.37 | 7.38 | 7.38 | 72,600 |
| Apr 9, 2024 | 7.63 | 7.63 | 7.57 | 7.58 | 7.50 | 54,300 |
| Apr 8, 2024 | 7.61 | 7.62 | 7.57 | 7.59 | 7.51 | 40,300 |
| Apr 5, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.53 | 23,100 |
| Apr 4, 2024 | 7.68 | 7.68 | 7.56 | 7.61 | 7.53 | 59,700 |
| Apr 3, 2024 | 7.55 | 7.58 | 7.55 | 7.57 | 7.49 | 17,700 |
| Apr 2, 2024 | 7.57 | 7.59 | 7.56 | 7.58 | 7.50 | 26,600 |
| Apr 1, 2024 | 7.70 | 7.70 | 7.59 | 7.60 | 7.52 | 94,600 |
| Mar 28, 2024 | 7.64 | 7.66 | 7.60 | 7.66 | 7.58 | 58,100 |
| Mar 27, 2024 | 7.60 | 7.61 | 7.57 | 7.61 | 7.53 | 43,700 |
| Mar 26, 2024 | 7.63 | 7.63 | 7.56 | 7.56 | 7.48 | 28,000 |
| Mar 25, 2024 | 7.60 | 7.61 | 7.58 | 7.58 | 7.50 | 12,700 |
| Mar 22, 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.51 | 21,100 |
| Mar 21, 2024 | 7.56 | 7.57 | 7.54 | 7.54 | 7.46 | 22,200 |
| Mar 20, 2024 | 7.51 | 7.55 | 7.51 | 7.54 | 7.46 | 49,500 |
| Mar 19, 2024 | 7.50 | 7.51 | 7.50 | 7.50 | 7.42 | 21,900 |
| Mar 18, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.40 | 17,900 |
| Mar 15, 2024 | 7.45 | 7.47 | 7.42 | 7.47 | 7.39 | 49,600 |
| Mar 14, 2024 | 7.48 | 7.48 | 7.43 | 7.44 | 7.36 | 41,200 |
| Mar 13, 2024 | 7.51 | 7.52 | 7.49 | 7.50 | 7.42 | 32,400 |
| Mar 12, 2024 | 7.44 | 7.51 | 7.44 | 7.48 | 7.40 | 43,900 |
| Mar 11, 2024 | 7.49 | 7.50 | 7.47 | 7.49 | 7.41 | 79,500 |
| Mar 8, 2024 | 0.08 Dividend | |||||
| Mar 8, 2024 | 7.49 | 7.56 | 7.49 | 7.49 | 7.41 | 33,300 |
| Mar 7, 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 7.41 | 59,100 |
| Mar 6, 2024 | 7.51 | 7.56 | 7.51 | 7.54 | 7.38 | 167,700 |
| Mar 5, 2024 | 7.55 | 7.58 | 7.51 | 7.51 | 7.35 | 90,300 |
| Mar 4, 2024 | 7.60 | 7.61 | 7.55 | 7.56 | 7.40 | 83,100 |
| Mar 1, 2024 | 7.62 | 7.62 | 7.58 | 7.58 | 7.42 | 123,600 |
| Feb 29, 2024 | 7.58 | 7.63 | 7.58 | 7.59 | 7.43 | 22,000 |
| Feb 28, 2024 | 7.58 | 7.60 | 7.55 | 7.58 | 7.42 | 18,000 |
| Feb 27, 2024 | 7.60 | 7.60 | 7.55 | 7.56 | 7.40 | 21,700 |
| Feb 26, 2024 | 7.60 | 7.62 | 7.54 | 7.57 | 7.41 | 63,800 |
| Feb 23, 2024 | 7.57 | 7.63 | 7.57 | 7.58 | 7.42 | 44,300 |
| Feb 22, 2024 | 7.62 | 7.64 | 7.59 | 7.59 | 7.43 | 35,700 |
| Feb 21, 2024 | 7.63 | 7.64 | 7.61 | 7.61 | 7.45 | 17,500 |
| Feb 20, 2024 | 7.62 | 7.64 | 7.61 | 7.62 | 7.46 | 9,400 |
| Feb 16, 2024 | 7.60 | 7.64 | 7.59 | 7.61 | 7.45 | 45,600 |
| Feb 15, 2024 | 7.63 | 7.67 | 7.63 | 7.65 | 7.49 | 22,300 |
| Feb 14, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.45 | 26,300 |
| Feb 13, 2024 | 7.66 | 7.66 | 7.57 | 7.59 | 7.43 | 33,200 |
| Feb 12, 2024 | 7.67 | 7.80 | 7.65 | 7.67 | 7.51 | 67,000 |
| Feb 9, 2024 | 0.08 Dividend | |||||
| Feb 9, 2024 | 7.77 | 7.77 | 7.65 | 7.67 | 7.51 | 81,300 |
| Feb 8, 2024 | 7.83 | 7.84 | 7.77 | 7.80 | 7.56 | 29,000 |
| Feb 7, 2024 | 7.85 | 7.85 | 7.80 | 7.82 | 7.58 | 85,900 |
| Feb 6, 2024 | 7.80 | 7.81 | 7.75 | 7.81 | 7.57 | 38,000 |
| Feb 5, 2024 | 7.76 | 7.81 | 7.71 | 7.77 | 7.53 | 65,700 |
| Feb 2, 2024 | 7.72 | 7.75 | 7.68 | 7.74 | 7.50 | 64,700 |
| Feb 1, 2024 | 7.72 | 7.77 | 7.72 | 7.77 | 7.53 | 28,300 |
| Jan 31, 2024 | 7.66 | 7.75 | 7.66 | 7.68 | 7.44 | 41,300 |
| Jan 30, 2024 | 7.66 | 7.70 | 7.63 | 7.67 | 7.43 | 33,100 |
| Jan 29, 2024 | 7.65 | 7.72 | 7.62 | 7.69 | 7.45 | 30,600 |
| Jan 26, 2024 | 7.61 | 7.69 | 7.61 | 7.66 | 7.42 | 19,600 |
| Jan 25, 2024 | 7.69 | 7.69 | 7.64 | 7.65 | 7.41 | 31,100 |
| Jan 24, 2024 | 7.71 | 7.72 | 7.64 | 7.66 | 7.42 | 28,700 |
| Jan 23, 2024 | 7.64 | 7.73 | 7.64 | 7.70 | 7.46 | 24,200 |
| Jan 22, 2024 | 7.59 | 7.82 | 7.59 | 7.65 | 7.41 | 71,500 |
| Jan 19, 2024 | 7.61 | 7.63 | 7.56 | 7.62 | 7.38 | 73,100 |
| Jan 18, 2024 | 7.64 | 7.70 | 7.59 | 7.63 | 7.39 | 44,300 |
| Jan 17, 2024 | 7.65 | 7.68 | 7.54 | 7.68 | 7.44 | 60,300 |
| Jan 16, 2024 | 7.65 | 7.73 | 7.65 | 7.65 | 7.41 | 28,200 |
| Jan 12, 2024 | 7.85 | 7.85 | 7.66 | 7.71 | 7.47 | 28,500 |
| Jan 11, 2024 | 0.08 Dividend | |||||
| Jan 11, 2024 | 7.70 | 7.74 | 7.65 | 7.70 | 7.46 | 36,400 |
| Jan 10, 2024 | 7.78 | 7.85 | 7.76 | 7.78 | 7.46 | 82,900 |
| Jan 9, 2024 | 7.78 | 7.85 | 7.77 | 7.81 | 7.49 | 25,500 |
| Jan 8, 2024 | 7.81 | 7.85 | 7.79 | 7.83 | 7.51 | 28,800 |
| Jan 5, 2024 | 7.83 | 7.88 | 7.80 | 7.82 | 7.50 | 21,500 |
| Jan 4, 2024 | 7.88 | 7.91 | 7.84 | 7.85 | 7.53 | 34,100 |
| Jan 3, 2024 | 7.82 | 7.87 | 7.80 | 7.87 | 7.55 | 89,600 |
| Jan 2, 2024 | 7.81 | 7.88 | 7.76 | 7.85 | 7.53 | 23,100 |
| Dec 29, 2023 | 7.83 | 7.99 | 7.82 | 7.83 | 7.51 | 19,100 |
| Dec 28, 2023 | 7.79 | 7.93 | 7.79 | 7.87 | 7.55 | 67,200 |
| Dec 27, 2023 | 7.80 | 7.86 | 7.72 | 7.80 | 7.48 | 19,700 |
| Dec 26, 2023 | 7.74 | 7.90 | 7.74 | 7.77 | 7.45 | 86,300 |
| Dec 22, 2023 | 7.73 | 7.77 | 7.72 | 7.76 | 7.44 | 26,700 |
| Dec 21, 2023 | 7.70 | 7.76 | 7.70 | 7.72 | 7.40 | 25,200 |
| Dec 20, 2023 | 7.68 | 7.72 | 7.66 | 7.70 | 7.38 | 50,700 |
| Dec 19, 2023 | 7.76 | 7.76 | 7.66 | 7.73 | 7.41 | 48,000 |
| Dec 18, 2023 | 7.66 | 7.71 | 7.64 | 7.71 | 7.39 | 30,100 |
| Dec 15, 2023 | 7.70 | 7.77 | 7.61 | 7.68 | 7.37 | 39,200 |
| Dec 14, 2023 | 7.60 | 7.73 | 7.60 | 7.67 | 7.36 | 31,300 |
| Dec 13, 2023 | 7.51 | 7.57 | 7.46 | 7.57 | 7.26 | 46,500 |
| Dec 12, 2023 | 7.45 | 7.49 | 7.45 | 7.49 | 7.18 | 22,000 |
| Dec 11, 2023 | 7.45 | 7.49 | 6.71 | 7.46 | 7.15 | 21,400 |
| Dec 8, 2023 | 0.08 Dividend | |||||
| Dec 8, 2023 | 7.49 | 7.53 | 7.47 | 7.47 | 7.16 | 46,200 |
| Dec 7, 2023 | 7.51 | 7.59 | 7.50 | 7.56 | 7.17 | 50,900 |
| Dec 6, 2023 | 7.48 | 7.50 | 7.48 | 7.49 | 7.11 | 33,000 |
| Dec 5, 2023 | 7.42 | 7.50 | 7.40 | 7.49 | 7.11 | 38,500 |
| Dec 4, 2023 | 7.40 | 7.48 | 7.40 | 7.41 | 7.03 | 18,700 |
| Dec 1, 2023 | 7.35 | 7.47 | 7.35 | 7.44 | 7.06 | 38,500 |
| Nov 30, 2023 | 7.40 | 7.43 | 7.31 | 7.35 | 6.97 | 22,900 |
| Nov 29, 2023 | 7.34 | 7.39 | 7.33 | 7.39 | 7.01 | 31,300 |
| Nov 28, 2023 | 7.28 | 7.34 | 7.25 | 7.29 | 6.92 | 17,100 |
| Nov 27, 2023 | 7.29 | 7.29 | 7.24 | 7.27 | 6.90 | 11,800 |
| Nov 24, 2023 | 7.29 | 7.29 | 7.26 | 7.27 | 6.90 | 8,000 |
| Nov 22, 2023 | 7.22 | 7.27 | 7.21 | 7.26 | 6.89 | 18,000 |
| Nov 21, 2023 | 7.24 | 7.26 | 7.20 | 7.21 | 6.84 | 68,100 |
| Nov 20, 2023 | 7.25 | 7.28 | 7.20 | 7.24 | 6.87 | 38,000 |
| Nov 17, 2023 | 7.28 | 7.28 | 7.21 | 7.23 | 6.86 | 30,200 |
| Nov 16, 2023 | 7.15 | 7.28 | 7.15 | 7.26 | 6.89 | 26,400 |
| Nov 15, 2023 | 7.19 | 7.24 | 7.13 | 7.13 | 6.77 | 12,800 |
| Nov 14, 2023 | 7.08 | 7.19 | 7.08 | 7.18 | 6.81 | 26,000 |
| Nov 13, 2023 | 7.00 | 7.06 | 6.99 | 7.01 | 6.65 | 39,700 |
| Nov 10, 2023 | 0.08 Dividend | |||||
| Nov 10, 2023 | 7.07 | 7.08 | 7.00 | 7.01 | 6.65 | 28,500 |
| Nov 9, 2023 | 7.17 | 7.22 | 7.12 | 7.13 | 6.69 | 21,000 |
| Nov 8, 2023 | 7.15 | 7.23 | 7.15 | 7.18 | 6.74 | 66,600 |
| Nov 7, 2023 | 7.14 | 7.19 | 7.09 | 7.14 | 6.70 | 18,200 |
| Nov 6, 2023 | 7.21 | 7.22 | 7.12 | 7.15 | 6.71 | 41,700 |
| Nov 3, 2023 | 7.05 | 7.24 | 7.05 | 7.19 | 6.75 | 81,900 |
| Nov 2, 2023 | 6.90 | 7.03 | 6.88 | 7.01 | 6.58 | 54,800 |
| Nov 1, 2023 | 6.76 | 6.88 | 6.76 | 6.87 | 6.45 | 41,400 |
| Oct 31, 2023 | 6.74 | 6.82 | 6.73 | 6.79 | 6.37 | 50,600 |
| Oct 30, 2023 | 6.68 | 6.75 | 6.68 | 6.72 | 6.30 | 17,500 |
| Oct 27, 2023 | 6.70 | 6.74 | 6.68 | 6.69 | 6.28 | 47,300 |
| Oct 26, 2023 | 6.70 | 6.74 | 6.68 | 6.70 | 6.29 | 57,100 |
| Oct 25, 2023 | 6.70 | 6.78 | 6.69 | 6.69 | 6.28 | 84,800 |
| Oct 24, 2023 | 6.77 | 6.83 | 6.72 | 6.76 | 6.34 | 64,800 |
| Oct 23, 2023 | 6.73 | 6.81 | 6.73 | 6.76 | 6.34 | 25,600 |
| Oct 20, 2023 | 6.81 | 6.85 | 6.76 | 6.78 | 6.36 | 24,400 |
| Oct 19, 2023 | 6.77 | 6.85 | 6.77 | 6.78 | 6.36 | 24,800 |
| Oct 18, 2023 | 6.77 | 6.88 | 6.72 | 6.79 | 6.37 | 52,500 |
| Oct 17, 2023 | 6.85 | 6.91 | 6.85 | 6.85 | 6.43 | 48,100 |
| Oct 16, 2023 | 7.00 | 7.05 | 6.77 | 6.90 | 6.47 | 52,900 |
| Oct 13, 2023 | 7.07 | 7.08 | 7.02 | 7.02 | 6.59 | 13,300 |
| Oct 12, 2023 | 7.12 | 7.16 | 7.04 | 7.07 | 6.63 | 24,800 |
| Oct 11, 2023 | 0.08 Dividend | |||||
| Oct 11, 2023 | 7.20 | 7.25 | 7.12 | 7.14 | 6.70 | 21,900 |
| Oct 10, 2023 | 7.18 | 7.24 | 7.15 | 7.21 | 6.69 | 33,300 |
| Oct 9, 2023 | 7.12 | 7.19 | 7.10 | 7.17 | 6.65 | 31,400 |
| Oct 6, 2023 | 7.09 | 7.20 | 7.05 | 7.16 | 6.64 | 27,000 |
| Oct 5, 2023 | 7.12 | 7.18 | 7.11 | 7.12 | 6.61 | 25,600 |
| Oct 4, 2023 | 7.14 | 7.17 | 7.10 | 7.15 | 6.63 | 45,100 |
| Oct 3, 2023 | 7.22 | 7.23 | 7.12 | 7.13 | 6.62 | 18,100 |
| Oct 2, 2023 | 7.36 | 7.36 | 7.24 | 7.26 | 6.74 | 21,100 |
| Sep 29, 2023 | 7.31 | 7.36 | 7.31 | 7.34 | 6.81 | 11,000 |
| Sep 28, 2023 | 7.29 | 7.36 | 7.29 | 7.32 | 6.79 | 8,800 |
| Sep 27, 2023 | 7.36 | 7.37 | 7.31 | 7.32 | 6.79 | 11,900 |
| Sep 26, 2023 | 7.41 | 7.41 | 7.29 | 7.35 | 6.82 | 37,000 |
| Sep 25, 2023 | 7.42 | 7.43 | 7.41 | 7.41 | 6.87 | 11,900 |
| Sep 22, 2023 | 7.44 | 7.51 | 7.42 | 7.45 | 6.91 | 17,800 |
| Sep 21, 2023 | 7.44 | 7.47 | 7.41 | 7.43 | 6.89 | 9,300 |
| Sep 20, 2023 | 7.47 | 7.55 | 7.44 | 7.45 | 6.91 | 8,900 |
| Sep 19, 2023 | 7.47 | 7.50 | 7.45 | 7.46 | 6.92 | 9,900 |
| Sep 18, 2023 | 7.42 | 7.53 | 7.41 | 7.49 | 6.95 | 21,300 |
| Sep 15, 2023 | 7.47 | 7.50 | 7.44 | 7.46 | 6.92 | 25,300 |
| Sep 14, 2023 | 7.48 | 7.52 | 7.48 | 7.48 | 6.94 | 5,700 |
| Sep 13, 2023 | 7.48 | 7.53 | 7.48 | 7.49 | 6.95 | 9,600 |
| Sep 12, 2023 | 7.48 | 7.53 | 7.48 | 7.49 | 6.95 | 8,900 |
| Sep 11, 2023 | 7.49 | 7.55 | 7.49 | 7.49 | 6.95 | 26,600 |
| Sep 8, 2023 | 0.08 Dividend | |||||
| Sep 8, 2023 | 7.52 | 7.57 | 7.50 | 7.52 | 6.98 | 11,600 |
| Sep 7, 2023 | 7.57 | 7.63 | 7.49 | 7.56 | 6.94 | 37,700 |
| Sep 6, 2023 | 7.58 | 7.62 | 7.56 | 7.59 | 6.97 | 23,500 |
| Sep 5, 2023 | 7.62 | 7.68 | 7.58 | 7.58 | 6.96 | 6,900 |
| Sep 1, 2023 | 7.70 | 7.74 | 7.63 | 7.66 | 7.03 | 17,700 |
| Aug 31, 2023 | 7.71 | 7.76 | 7.65 | 7.68 | 7.05 | 33,400 |
| Aug 30, 2023 | 7.72 | 7.76 | 7.67 | 7.69 | 7.06 | 39,200 |
| Aug 29, 2023 | 7.59 | 7.73 | 7.59 | 7.71 | 7.08 | 30,900 |
| Aug 28, 2023 | 7.62 | 7.73 | 7.59 | 7.63 | 7.00 | 24,600 |
| Aug 25, 2023 | 7.67 | 7.68 | 7.56 | 7.62 | 6.99 | 14,800 |
| Aug 24, 2023 | 7.56 | 7.72 | 7.52 | 7.68 | 7.05 | 35,700 |
| Aug 23, 2023 | 7.58 | 7.60 | 7.52 | 7.59 | 6.97 | 20,300 |
| Aug 22, 2023 | 7.58 | 7.61 | 7.48 | 7.53 | 6.91 | 15,800 |
| Aug 21, 2023 | 7.55 | 7.57 | 7.53 | 7.56 | 6.94 | 11,800 |
| Aug 18, 2023 | 7.47 | 7.54 | 7.47 | 7.52 | 6.90 | 19,900 |
| Aug 17, 2023 | 7.50 | 7.57 | 7.49 | 7.50 | 6.88 | 25,600 |
| Aug 16, 2023 | 7.63 | 7.63 | 7.50 | 7.51 | 6.89 | 56,900 |
| Aug 15, 2023 | 7.72 | 7.76 | 7.61 | 7.62 | 6.99 | 42,000 |
| Aug 14, 2023 | 7.76 | 7.82 | 7.75 | 7.77 | 7.13 | 32,000 |
| Aug 11, 2023 | 7.64 | 7.86 | 7.64 | 7.80 | 7.16 | 55,200 |
| Aug 10, 2023 | 0.08 Dividend | |||||
| Aug 10, 2023 | 7.68 | 7.73 | 7.66 | 7.67 | 7.04 | 37,300 |
| Aug 9, 2023 | 7.72 | 7.80 | 7.72 | 7.76 | 7.05 | 58,300 |
| Aug 8, 2023 | 7.76 | 7.77 | 7.70 | 7.75 | 7.04 | 58,700 |
| Aug 7, 2023 | 7.71 | 7.77 | 7.70 | 7.74 | 7.03 | 20,500 |
| Aug 4, 2023 | 7.69 | 7.78 | 7.65 | 7.73 | 7.02 | 79,900 |
| Aug 3, 2023 | 7.63 | 7.71 | 7.63 | 7.64 | 6.94 | 66,400 |
| Aug 2, 2023 | 7.73 | 7.73 | 7.62 | 7.68 | 6.98 | 30,200 |
| Aug 1, 2023 | 7.70 | 7.80 | 7.70 | 7.76 | 7.05 | 81,800 |
| Jul 31, 2023 | 7.63 | 7.82 | 7.63 | 7.76 | 7.05 | 102,400 |
| Jul 28, 2023 | 7.56 | 7.67 | 7.55 | 7.66 | 6.96 | 44,400 |
| Jul 27, 2023 | 7.60 | 7.66 | 7.56 | 7.57 | 6.88 | 60,900 |
| Jul 26, 2023 | 7.58 | 7.65 | 7.58 | 7.63 | 6.93 | 57,600 |
| Jul 25, 2023 | 7.55 | 7.63 | 7.54 | 7.60 | 6.90 | 66,100 |
| Jul 24, 2023 | 7.54 | 7.62 | 7.54 | 7.58 | 6.89 | 34,000 |
| Jul 21, 2023 | 7.58 | 7.59 | 7.53 | 7.56 | 6.87 | 33,600 |
| Jul 20, 2023 | 7.52 | 7.61 | 7.51 | 7.60 | 6.90 | 45,600 |
| Jul 19, 2023 | 7.54 | 7.61 | 7.54 | 7.54 | 6.85 | 28,600 |
| Jul 18, 2023 | 7.52 | 7.58 | 7.52 | 7.56 | 6.87 | 41,600 |
| Jul 17, 2023 | 7.53 | 7.57 | 7.52 | 7.55 | 6.86 | 32,600 |
| Jul 14, 2023 | 7.58 | 7.59 | 7.53 | 7.53 | 6.84 | 21,000 |
| Jul 13, 2023 | 7.60 | 7.60 | 7.54 | 7.58 | 6.89 | 21,700 |
| Jul 12, 2023 | 0.08 Dividend | |||||
| Jul 12, 2023 | 7.59 | 7.59 | 7.51 | 7.54 | 6.85 | 50,300 |
| Jul 11, 2023 | 7.60 | 7.68 | 7.54 | 7.59 | 6.82 | 90,400 |
| Jul 10, 2023 | 7.54 | 7.56 | 7.47 | 7.52 | 6.76 | 36,900 |
| Jul 7, 2023 | 7.46 | 7.53 | 7.46 | 7.46 | 6.71 | 79,600 |
| Jul 6, 2023 | 7.49 | 7.51 | 7.44 | 7.48 | 6.72 | 55,900 |
| Jul 5, 2023 | 7.48 | 7.54 | 7.48 | 7.51 | 6.75 | 86,500 |
| Jul 3, 2023 | 7.47 | 7.53 | 7.47 | 7.53 | 6.77 | 25,600 |
| Jun 30, 2023 | 7.51 | 7.53 | 7.47 | 7.47 | 6.71 | 222,600 |
| Jun 29, 2023 | 7.53 | 7.57 | 7.50 | 7.51 | 6.75 | 46,800 |
| Jun 28, 2023 | 7.53 | 7.55 | 7.50 | 7.55 | 6.79 | 45,100 |
| Jun 27, 2023 | 7.52 | 7.54 | 7.51 | 7.53 | 6.77 | 40,100 |
| Jun 26, 2023 | 7.52 | 7.57 | 7.51 | 7.52 | 6.76 | 27,100 |
| Jun 23, 2023 | 7.53 | 7.59 | 7.51 | 7.56 | 6.80 | 35,300 |
| Jun 22, 2023 | 7.53 | 7.53 | 7.51 | 7.53 | 6.77 | 25,000 |
| Jun 21, 2023 | 7.54 | 7.59 | 7.52 | 7.55 | 6.79 | 23,500 |
| Jun 20, 2023 | 7.57 | 7.58 | 7.54 | 7.55 | 6.79 | 9,500 |
| Jun 16, 2023 | 7.57 | 7.59 | 7.52 | 7.52 | 6.76 | 15,600 |
| Jun 15, 2023 | 7.55 | 7.59 | 7.52 | 7.58 | 6.81 | 20,500 |
| Jun 14, 2023 | 7.56 | 7.56 | 7.47 | 7.53 | 6.77 | 30,700 |
| Jun 13, 2023 | 7.52 | 7.57 | 7.51 | 7.52 | 6.76 | 30,900 |
| Jun 12, 2023 | 7.54 | 7.55 | 7.50 | 7.54 | 6.78 | 20,100 |
| Jun 9, 2023 | 0.08 Dividend | |||||
| Jun 9, 2023 | 7.56 | 7.61 | 7.49 | 7.51 | 6.75 | 47,400 |
| Jun 8, 2023 | 7.65 | 7.67 | 7.62 | 7.65 | 6.80 | 20,000 |
| Jun 7, 2023 | 7.56 | 7.67 | 7.56 | 7.64 | 6.80 | 20,000 |
| Jun 6, 2023 | 7.58 | 7.71 | 7.55 | 7.61 | 6.77 | 19,400 |
| Jun 5, 2023 | 7.58 | 7.59 | 7.53 | 7.56 | 6.72 | 10,400 |
| Jun 2, 2023 | 7.57 | 7.60 | 7.56 | 7.58 | 6.74 | 19,800 |
| Jun 1, 2023 | 7.48 | 7.59 | 7.48 | 7.57 | 6.73 | 13,100 |
| May 31, 2023 | 7.44 | 7.55 | 7.42 | 7.52 | 6.69 | 64,800 |
| May 30, 2023 | 7.48 | 7.49 | 7.44 | 7.45 | 6.63 | 14,100 |
| May 26, 2023 | 7.41 | 7.47 | 7.41 | 7.47 | 6.64 | 33,400 |
| May 25, 2023 | 7.44 | 7.44 | 7.41 | 7.41 | 6.59 | 17,900 |
| May 24, 2023 | 7.48 | 7.49 | 7.43 | 7.44 | 6.62 | 43,400 |
| May 23, 2023 | 7.50 | 7.50 | 7.45 | 7.46 | 6.64 | 18,400 |
| May 22, 2023 | 7.45 | 7.50 | 7.43 | 7.48 | 6.65 | 8,400 |
| May 19, 2023 | 7.42 | 7.50 | 7.41 | 7.47 | 6.64 | 37,200 |
| May 18, 2023 | 7.50 | 7.50 | 7.44 | 7.44 | 6.62 | 6,800 |
| May 17, 2023 | 7.52 | 7.52 | 7.42 | 7.51 | 6.68 | 24,600 |
| May 16, 2023 | 7.50 | 7.50 | 7.44 | 7.45 | 6.63 | 20,000 |
| May 15, 2023 | 7.48 | 7.51 | 7.48 | 7.50 | 6.67 | 9,600 |
| May 12, 2023 | 7.50 | 7.55 | 7.49 | 7.50 | 6.67 | 35,400 |
| May 11, 2023 | 7.54 | 7.59 | 7.51 | 7.51 | 6.68 | 26,300 |
| May 10, 2023 | 0.08 Dividend | |||||
| May 10, 2023 | 7.57 | 7.59 | 7.51 | 7.51 | 6.68 | 40,100 |
| May 9, 2023 | 7.66 | 7.66 | 7.54 | 7.63 | 6.72 | 19,800 |
| May 8, 2023 | 7.72 | 7.72 | 7.61 | 7.62 | 6.71 | 15,700 |
| May 5, 2023 | 7.68 | 7.73 | 7.66 | 7.66 | 6.74 | 57,700 |
| May 4, 2023 | 7.68 | 7.71 | 7.61 | 7.64 | 6.72 | 30,200 |
| May 3, 2023 | 7.74 | 7.74 | 7.65 | 7.67 | 6.75 | 27,900 |
| May 2, 2023 | 7.75 | 7.75 | 7.58 | 7.67 | 6.75 | 37,700 |
| May 1, 2023 | 7.84 | 7.84 | 7.70 | 7.72 | 6.80 | 44,400 |
| Apr 28, 2023 | 7.80 | 7.80 | 7.75 | 7.76 | 6.83 | 5,700 |
| Apr 27, 2023 | 7.77 | 7.81 | 7.76 | 7.80 | 6.87 | 9,900 |
| Apr 26, 2023 | 7.73 | 7.80 | 7.73 | 7.78 | 6.85 | 19,600 |
| Apr 25, 2023 | 7.79 | 7.79 | 7.71 | 7.75 | 6.82 | 10,900 |
| Apr 24, 2023 | 7.72 | 7.81 | 7.67 | 7.75 | 6.82 | 54,800 |
Related Tickers
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.66
+0.65%
HQL Abrdn Life Sciences Investors
12.99
+1.48%
RSF RiverNorth Capital and Income Fund, Inc.
15.05
+0.31%
GGT The Gabelli Multimedia Trust Inc.
5.29
-0.19%
HEQ John Hancock Hedged Equity & Income Fund
9.82
+1.66%
RGT Royce Global Value Trust, Inc.
10.17
+1.50%
HIE Miller/Howard High Income Equity Fund
10.82
+1.65%
URB.TO Urbana Corporation
5.41
+3.44%
ERC Allspring Multi-Sector Income Fund
8.89
+0.68%
LEO BNY Mellon Strategic Municipals, Inc.
5.84
-0.51%