NYSE - Delayed Quote • USD
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund, Inc. (DCF)
At close: April 26 at 4:00 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 26, 2024 | 8.49 | 8.53 | 8.47 | 8.49 | 8.49 | 63,500 |
| Apr 25, 2024 | 8.54 | 8.54 | 8.42 | 8.46 | 8.46 | 145,200 |
| Apr 24, 2024 | 8.50 | 8.54 | 8.50 | 8.53 | 8.53 | 30,700 |
| Apr 23, 2024 | 8.47 | 8.53 | 8.47 | 8.52 | 8.52 | 81,200 |
| Apr 22, 2024 | 8.53 | 8.53 | 8.46 | 8.50 | 8.50 | 15,200 |
| Apr 19, 2024 | 8.47 | 8.52 | 8.47 | 8.49 | 8.49 | 28,300 |
| Apr 18, 2024 | 8.51 | 8.51 | 8.47 | 8.48 | 8.48 | 19,500 |
| Apr 17, 2024 | 8.54 | 8.54 | 8.42 | 8.48 | 8.48 | 62,400 |
| Apr 16, 2024 | 8.52 | 8.52 | 8.48 | 8.51 | 8.51 | 12,500 |
| Apr 15, 2024 | 8.55 | 8.58 | 8.47 | 8.50 | 8.50 | 37,200 |
| Apr 12, 2024 | 8.63 | 8.63 | 8.53 | 8.55 | 8.55 | 9,000 |
| Apr 11, 2024 | 8.54 | 8.65 | 8.53 | 8.61 | 8.61 | 56,700 |
| Apr 10, 2024 | 0.04 Dividend | |||||
| Apr 10, 2024 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 37,300 |
| Apr 9, 2024 | 8.60 | 8.60 | 8.54 | 8.55 | 8.52 | 56,500 |
| Apr 8, 2024 | 8.63 | 8.66 | 8.53 | 8.55 | 8.52 | 40,100 |
| Apr 5, 2024 | 8.56 | 8.74 | 8.56 | 8.61 | 8.57 | 29,600 |
| Apr 4, 2024 | 8.59 | 8.60 | 8.57 | 8.59 | 8.55 | 40,800 |
| Apr 3, 2024 | 8.62 | 8.63 | 8.56 | 8.59 | 8.55 | 59,900 |
| Apr 2, 2024 | 8.56 | 8.62 | 8.56 | 8.59 | 8.55 | 31,700 |
| Apr 1, 2024 | 8.60 | 8.62 | 8.56 | 8.56 | 8.52 | 25,400 |
| Mar 28, 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.57 | 22,300 |
| Mar 27, 2024 | 8.62 | 8.64 | 8.61 | 8.63 | 8.59 | 11,700 |
| Mar 26, 2024 | 8.69 | 8.69 | 8.58 | 8.58 | 8.54 | 19,800 |
| Mar 25, 2024 | 8.55 | 8.67 | 8.55 | 8.59 | 8.55 | 44,300 |
| Mar 22, 2024 | 8.55 | 8.57 | 8.54 | 8.55 | 8.52 | 23,000 |
| Mar 21, 2024 | 8.55 | 8.61 | 8.53 | 8.55 | 8.52 | 26,900 |
| Mar 20, 2024 | 8.60 | 8.60 | 8.53 | 8.57 | 8.53 | 12,500 |
| Mar 19, 2024 | 8.54 | 8.60 | 8.54 | 8.58 | 8.54 | 32,700 |
| Mar 18, 2024 | 8.55 | 8.57 | 8.53 | 8.54 | 8.51 | 25,500 |
| Mar 15, 2024 | 8.52 | 8.55 | 8.52 | 8.54 | 8.51 | 12,600 |
| Mar 14, 2024 | 8.56 | 8.57 | 8.51 | 8.51 | 8.48 | 34,100 |
| Mar 13, 2024 | 8.52 | 8.60 | 8.52 | 8.55 | 8.52 | 31,600 |
| Mar 12, 2024 | 8.58 | 8.67 | 8.55 | 8.55 | 8.52 | 24,600 |
| Mar 11, 2024 | 8.53 | 8.67 | 8.53 | 8.59 | 8.55 | 14,800 |
| Mar 8, 2024 | 8.54 | 8.58 | 8.51 | 8.56 | 8.52 | 10,300 |
| Mar 7, 2024 | 8.53 | 8.56 | 8.52 | 8.54 | 8.51 | 45,800 |
| Mar 6, 2024 | 0.04 Dividend | |||||
| Mar 6, 2024 | 8.51 | 8.55 | 8.51 | 8.54 | 8.51 | 49,900 |
| Mar 5, 2024 | 8.52 | 8.56 | 8.48 | 8.52 | 8.45 | 45,100 |
| Mar 4, 2024 | 8.56 | 8.56 | 8.49 | 8.50 | 8.43 | 16,400 |
| Mar 1, 2024 | 8.55 | 8.58 | 8.52 | 8.52 | 8.45 | 30,700 |
| Feb 29, 2024 | 8.48 | 8.57 | 8.48 | 8.48 | 8.41 | 29,500 |
| Feb 28, 2024 | 8.44 | 8.51 | 8.44 | 8.50 | 8.43 | 21,000 |
| Feb 27, 2024 | 8.46 | 8.53 | 8.46 | 8.51 | 8.44 | 31,400 |
| Feb 26, 2024 | 8.52 | 8.52 | 8.46 | 8.46 | 8.39 | 28,400 |
| Feb 23, 2024 | 8.48 | 8.51 | 8.42 | 8.48 | 8.41 | 58,100 |
| Feb 22, 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.37 | 30,800 |
| Feb 21, 2024 | 8.41 | 8.44 | 8.41 | 8.41 | 8.35 | 15,800 |
| Feb 20, 2024 | 8.35 | 8.48 | 8.34 | 8.38 | 8.31 | 45,500 |
| Feb 16, 2024 | 8.39 | 8.44 | 8.33 | 8.34 | 8.27 | 41,200 |
| Feb 15, 2024 | 8.40 | 8.46 | 8.40 | 8.42 | 8.35 | 29,300 |
| Feb 14, 2024 | 8.42 | 8.46 | 8.41 | 8.43 | 8.36 | 30,700 |
| Feb 13, 2024 | 8.39 | 8.46 | 8.35 | 8.40 | 8.33 | 31,100 |
| Feb 12, 2024 | 8.52 | 8.52 | 8.48 | 8.48 | 8.41 | 10,900 |
| Feb 9, 2024 | 8.41 | 8.49 | 8.39 | 8.44 | 8.37 | 10,400 |
| Feb 8, 2024 | 8.40 | 8.49 | 8.40 | 8.46 | 8.39 | 5,400 |
| Feb 7, 2024 | 0.04 Dividend | |||||
| Feb 7, 2024 | 8.49 | 8.50 | 8.46 | 8.50 | 8.43 | 6,100 |
| Feb 6, 2024 | 8.45 | 8.55 | 8.45 | 8.51 | 8.41 | 20,900 |
| Feb 5, 2024 | 8.40 | 8.45 | 8.39 | 8.45 | 8.35 | 22,400 |
| Feb 2, 2024 | 8.48 | 8.48 | 8.41 | 8.42 | 8.32 | 46,300 |
| Feb 1, 2024 | 8.48 | 8.62 | 8.44 | 8.51 | 8.41 | 18,100 |
| Jan 31, 2024 | 8.36 | 8.54 | 8.36 | 8.46 | 8.36 | 31,100 |
| Jan 30, 2024 | 8.41 | 8.55 | 8.39 | 8.42 | 8.32 | 33,500 |
| Jan 29, 2024 | 8.27 | 8.39 | 8.27 | 8.38 | 8.28 | 25,300 |
| Jan 26, 2024 | 8.29 | 8.38 | 8.29 | 8.37 | 8.27 | 13,500 |
| Jan 25, 2024 | 8.36 | 8.38 | 8.32 | 8.38 | 8.28 | 30,900 |
| Jan 24, 2024 | 8.32 | 8.33 | 8.26 | 8.30 | 8.20 | 76,400 |
| Jan 23, 2024 | 8.09 | 8.32 | 8.09 | 8.26 | 8.16 | 117,200 |
| Jan 22, 2024 | 8.36 | 8.37 | 8.25 | 8.36 | 8.26 | 53,400 |
| Jan 19, 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.20 | 24,800 |
| Jan 18, 2024 | 8.26 | 8.29 | 8.26 | 8.29 | 8.19 | 18,300 |
| Jan 17, 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.16 | 12,800 |
| Jan 16, 2024 | 8.28 | 8.29 | 8.23 | 8.24 | 8.14 | 29,800 |
| Jan 12, 2024 | 8.31 | 8.31 | 8.23 | 8.27 | 8.17 | 69,900 |
| Jan 11, 2024 | 8.23 | 8.28 | 8.22 | 8.27 | 8.17 | 28,600 |
| Jan 10, 2024 | 8.23 | 8.25 | 8.21 | 8.22 | 8.12 | 13,400 |
| Jan 9, 2024 | 8.23 | 8.27 | 8.20 | 8.21 | 8.11 | 18,300 |
| Jan 8, 2024 | 8.17 | 8.26 | 8.17 | 8.26 | 8.16 | 17,400 |
| Jan 5, 2024 | 8.14 | 8.19 | 8.14 | 8.17 | 8.07 | 52,100 |
| Jan 4, 2024 | 8.13 | 8.24 | 8.13 | 8.20 | 8.10 | 61,400 |
| Jan 3, 2024 | 8.14 | 8.18 | 8.13 | 8.17 | 8.07 | 43,800 |
| Jan 2, 2024 | 8.17 | 8.22 | 8.15 | 8.22 | 8.12 | 46,100 |
| Dec 29, 2023 | 8.14 | 8.17 | 8.14 | 8.15 | 8.05 | 22,000 |
| Dec 28, 2023 | 8.15 | 8.16 | 8.13 | 8.14 | 8.04 | 100,300 |
| Dec 27, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 8.11 | 8.15 | 8.09 | 8.14 | 8.04 | 90,900 |
| Dec 26, 2023 | 8.13 | 8.15 | 8.13 | 8.15 | 8.02 | 23,900 |
| Dec 22, 2023 | 8.10 | 8.14 | 8.10 | 8.12 | 7.99 | 39,300 |
| Dec 21, 2023 | 8.19 | 8.24 | 8.02 | 8.09 | 7.96 | 93,500 |
| Dec 20, 2023 | 8.10 | 8.16 | 8.09 | 8.14 | 8.01 | 43,900 |
| Dec 19, 2023 | 8.07 | 8.18 | 8.07 | 8.12 | 7.99 | 110,500 |
| Dec 18, 2023 | 8.11 | 8.13 | 8.06 | 8.11 | 7.98 | 87,600 |
| Dec 15, 2023 | 8.13 | 8.14 | 8.11 | 8.11 | 7.98 | 45,200 |
| Dec 14, 2023 | 8.17 | 8.17 | 8.07 | 8.12 | 7.99 | 50,200 |
| Dec 13, 2023 | 8.03 | 8.14 | 8.03 | 8.13 | 8.00 | 23,600 |
| Dec 12, 2023 | 8.05 | 8.17 | 7.99 | 8.02 | 7.89 | 32,000 |
| Dec 11, 2023 | 8.10 | 8.17 | 8.06 | 8.06 | 7.93 | 160,700 |
| Dec 8, 2023 | 7.98 | 8.22 | 7.98 | 8.15 | 8.02 | 80,300 |
| Dec 7, 2023 | 8.06 | 8.12 | 8.01 | 8.01 | 7.88 | 17,900 |
| Dec 6, 2023 | 0.04 Dividend | |||||
| Dec 6, 2023 | 7.97 | 8.10 | 7.97 | 8.05 | 7.92 | 41,400 |
| Dec 5, 2023 | 8.01 | 8.11 | 7.95 | 8.00 | 7.83 | 49,700 |
| Dec 4, 2023 | 7.97 | 8.00 | 7.93 | 7.96 | 7.79 | 41,600 |
| Dec 1, 2023 | 7.89 | 7.99 | 7.89 | 7.96 | 7.79 | 48,800 |
| Nov 30, 2023 | 7.90 | 7.95 | 7.90 | 7.93 | 7.76 | 38,100 |
| Nov 29, 2023 | 7.97 | 8.00 | 7.90 | 7.90 | 7.74 | 22,600 |
| Nov 28, 2023 | 8.10 | 8.13 | 7.91 | 7.91 | 7.75 | 77,400 |
| Nov 27, 2023 | 8.09 | 8.17 | 8.04 | 8.11 | 7.94 | 106,800 |
| Nov 24, 2023 | 8.00 | 8.06 | 8.00 | 8.04 | 7.87 | 5,100 |
| Nov 22, 2023 | 8.08 | 8.08 | 8.00 | 8.00 | 7.83 | 12,400 |
| Nov 21, 2023 | 8.00 | 8.09 | 7.94 | 8.00 | 7.83 | 125,300 |
| Nov 20, 2023 | 8.00 | 8.06 | 8.00 | 8.00 | 7.83 | 108,400 |
| Nov 17, 2023 | 7.87 | 8.07 | 7.86 | 8.06 | 7.89 | 200,200 |
| Nov 16, 2023 | 7.85 | 7.87 | 7.81 | 7.85 | 7.69 | 19,600 |
| Nov 15, 2023 | 7.81 | 7.95 | 7.70 | 7.84 | 7.67 | 111,400 |
| Nov 14, 2023 | 7.70 | 7.79 | 7.70 | 7.78 | 7.62 | 59,000 |
| Nov 13, 2023 | 7.72 | 7.73 | 7.69 | 7.70 | 7.54 | 29,800 |
| Nov 10, 2023 | 7.66 | 7.73 | 7.65 | 7.72 | 7.55 | 24,900 |
| Nov 9, 2023 | 7.64 | 7.72 | 7.64 | 7.67 | 7.51 | 20,300 |
| Nov 8, 2023 | 0.04 Dividend | |||||
| Nov 8, 2023 | 7.62 | 7.72 | 7.62 | 7.70 | 7.54 | 31,600 |
| Nov 7, 2023 | 7.61 | 7.78 | 7.61 | 7.72 | 7.53 | 82,900 |
| Nov 6, 2023 | 7.75 | 7.83 | 7.71 | 7.72 | 7.53 | 17,400 |
| Nov 3, 2023 | 7.68 | 7.86 | 7.62 | 7.82 | 7.62 | 77,200 |
| Nov 2, 2023 | 7.71 | 7.75 | 7.56 | 7.65 | 7.46 | 95,000 |
| Nov 1, 2023 | 7.61 | 7.66 | 7.61 | 7.62 | 7.43 | 25,700 |
| Oct 31, 2023 | 7.51 | 7.59 | 7.51 | 7.54 | 7.35 | 9,400 |
| Oct 30, 2023 | 7.66 | 7.75 | 7.47 | 7.52 | 7.33 | 21,400 |
| Oct 27, 2023 | 7.54 | 7.59 | 7.49 | 7.52 | 7.33 | 29,600 |
| Oct 26, 2023 | 7.66 | 7.70 | 7.54 | 7.54 | 7.35 | 21,400 |
| Oct 25, 2023 | 7.61 | 7.62 | 7.50 | 7.54 | 7.35 | 62,900 |
| Oct 24, 2023 | 7.74 | 7.75 | 7.56 | 7.72 | 7.53 | 39,600 |
| Oct 23, 2023 | 7.56 | 7.80 | 7.56 | 7.70 | 7.51 | 42,600 |
| Oct 20, 2023 | 7.57 | 7.58 | 7.56 | 7.57 | 7.38 | 17,300 |
| Oct 19, 2023 | 7.58 | 7.58 | 7.57 | 7.57 | 7.38 | 32,500 |
| Oct 18, 2023 | 7.56 | 7.58 | 7.56 | 7.57 | 7.38 | 23,400 |
| Oct 17, 2023 | 7.56 | 7.61 | 7.56 | 7.58 | 7.39 | 40,400 |
| Oct 16, 2023 | 7.71 | 7.75 | 7.54 | 7.56 | 7.37 | 68,900 |
| Oct 13, 2023 | 7.66 | 7.72 | 7.66 | 7.72 | 7.53 | 12,200 |
| Oct 12, 2023 | 7.76 | 7.80 | 7.68 | 7.68 | 7.49 | 12,100 |
| Oct 11, 2023 | 0.04 Dividend | |||||
| Oct 11, 2023 | 7.69 | 7.77 | 7.69 | 7.76 | 7.56 | 12,900 |
| Oct 10, 2023 | 7.81 | 7.81 | 7.67 | 7.73 | 7.50 | 56,900 |
| Oct 9, 2023 | 7.72 | 7.85 | 7.72 | 7.85 | 7.62 | 5,800 |
| Oct 6, 2023 | 7.64 | 7.75 | 7.64 | 7.74 | 7.51 | 31,000 |
| Oct 5, 2023 | 7.66 | 7.66 | 7.64 | 7.66 | 7.43 | 25,500 |
| Oct 4, 2023 | 7.60 | 7.66 | 7.60 | 7.65 | 7.42 | 7,100 |
| Oct 3, 2023 | 7.67 | 7.78 | 7.64 | 7.65 | 7.42 | 61,000 |
| Oct 2, 2023 | 7.72 | 7.73 | 7.66 | 7.69 | 7.46 | 79,700 |
| Sep 29, 2023 | 7.71 | 7.82 | 7.71 | 7.76 | 7.53 | 16,300 |
| Sep 28, 2023 | 7.77 | 7.81 | 7.73 | 7.76 | 7.53 | 24,900 |
| Sep 27, 2023 | 7.82 | 7.84 | 7.75 | 7.78 | 7.55 | 12,900 |
| Sep 26, 2023 | 7.84 | 7.84 | 7.80 | 7.81 | 7.58 | 14,500 |
| Sep 25, 2023 | 7.86 | 7.90 | 7.84 | 7.86 | 7.63 | 15,400 |
| Sep 22, 2023 | 8.00 | 8.00 | 7.88 | 7.90 | 7.67 | 24,600 |
| Sep 21, 2023 | 7.93 | 7.97 | 7.91 | 7.96 | 7.72 | 48,300 |
| Sep 20, 2023 | 7.90 | 8.00 | 7.90 | 7.95 | 7.71 | 21,200 |
| Sep 19, 2023 | 7.96 | 7.98 | 7.87 | 7.93 | 7.69 | 16,300 |
| Sep 18, 2023 | 7.90 | 8.02 | 7.89 | 7.97 | 7.73 | 11,100 |
| Sep 15, 2023 | 7.91 | 7.91 | 7.89 | 7.89 | 7.66 | 4,400 |
| Sep 14, 2023 | 7.90 | 7.92 | 7.88 | 7.92 | 7.69 | 5,300 |
| Sep 13, 2023 | 7.83 | 7.88 | 7.83 | 7.86 | 7.63 | 18,100 |
| Sep 12, 2023 | 7.85 | 7.86 | 7.83 | 7.83 | 7.60 | 32,600 |
| Sep 11, 2023 | 7.81 | 7.84 | 7.81 | 7.83 | 7.60 | 17,500 |
| Sep 8, 2023 | 7.73 | 7.81 | 7.73 | 7.81 | 7.58 | 23,200 |
| Sep 7, 2023 | 0.04 Dividend | |||||
| Sep 7, 2023 | 7.72 | 7.80 | 7.72 | 7.80 | 7.57 | 11,300 |
| Sep 6, 2023 | 7.79 | 7.79 | 7.76 | 7.78 | 7.52 | 10,500 |
| Sep 5, 2023 | 7.83 | 7.83 | 7.74 | 7.77 | 7.51 | 42,500 |
| Sep 1, 2023 | 7.80 | 7.84 | 7.79 | 7.83 | 7.56 | 10,700 |
| Aug 31, 2023 | 7.79 | 7.80 | 7.79 | 7.79 | 7.52 | 11,700 |
| Aug 30, 2023 | 7.80 | 7.80 | 7.79 | 7.80 | 7.53 | 7,300 |
| Aug 29, 2023 | 7.75 | 7.79 | 7.75 | 7.78 | 7.52 | 11,100 |
| Aug 28, 2023 | 7.77 | 7.77 | 7.73 | 7.75 | 7.49 | 23,400 |
| Aug 25, 2023 | 7.70 | 7.76 | 7.70 | 7.76 | 7.50 | 9,900 |
| Aug 24, 2023 | 7.74 | 7.75 | 7.69 | 7.71 | 7.45 | 43,800 |
| Aug 23, 2023 | 7.76 | 7.77 | 7.74 | 7.77 | 7.51 | 9,200 |
| Aug 22, 2023 | 7.66 | 7.74 | 7.66 | 7.70 | 7.44 | 26,300 |
| Aug 21, 2023 | 7.74 | 7.80 | 7.71 | 7.76 | 7.50 | 9,400 |
| Aug 18, 2023 | 7.70 | 7.73 | 7.68 | 7.71 | 7.45 | 9,300 |
| Aug 17, 2023 | 7.68 | 7.72 | 7.68 | 7.70 | 7.44 | 65,700 |
| Aug 16, 2023 | 7.70 | 7.71 | 7.67 | 7.70 | 7.44 | 25,600 |
| Aug 15, 2023 | 7.75 | 7.75 | 7.70 | 7.71 | 7.45 | 16,600 |
| Aug 14, 2023 | 7.74 | 7.74 | 7.68 | 7.70 | 7.44 | 3,200 |
| Aug 11, 2023 | 7.69 | 7.72 | 7.66 | 7.72 | 7.46 | 20,300 |
| Aug 10, 2023 | 7.65 | 7.66 | 7.64 | 7.66 | 7.39 | 13,800 |
| Aug 9, 2023 | 7.63 | 7.66 | 7.61 | 7.66 | 7.40 | 69,500 |
| Aug 8, 2023 | 0.04 Dividend | |||||
| Aug 8, 2023 | 7.62 | 7.65 | 7.61 | 7.65 | 7.39 | 11,300 |
| Aug 7, 2023 | 7.62 | 7.68 | 7.62 | 7.67 | 7.38 | 12,800 |
| Aug 4, 2023 | 7.66 | 7.69 | 7.61 | 7.61 | 7.32 | 34,200 |
| Aug 3, 2023 | 7.68 | 7.68 | 7.60 | 7.61 | 7.32 | 40,500 |
| Aug 2, 2023 | 7.60 | 7.67 | 7.58 | 7.65 | 7.36 | 26,900 |
| Aug 1, 2023 | 7.69 | 7.72 | 7.63 | 7.66 | 7.37 | 40,600 |
| Jul 31, 2023 | 7.65 | 7.69 | 7.60 | 7.69 | 7.39 | 56,900 |
| Jul 28, 2023 | 7.62 | 7.70 | 7.51 | 7.60 | 7.31 | 148,100 |
| Jul 27, 2023 | 7.59 | 7.69 | 7.59 | 7.63 | 7.34 | 42,400 |
| Jul 26, 2023 | 7.64 | 7.67 | 7.61 | 7.62 | 7.33 | 18,900 |
| Jul 25, 2023 | 7.61 | 7.68 | 7.61 | 7.64 | 7.35 | 7,600 |
| Jul 24, 2023 | 7.63 | 7.68 | 7.61 | 7.64 | 7.35 | 30,700 |
| Jul 21, 2023 | 7.64 | 7.67 | 7.61 | 7.63 | 7.33 | 5,000 |
| Jul 20, 2023 | 7.65 | 7.65 | 7.58 | 7.60 | 7.31 | 22,800 |
| Jul 19, 2023 | 7.68 | 7.68 | 7.66 | 7.67 | 7.38 | 19,600 |
| Jul 18, 2023 | 7.66 | 7.70 | 7.65 | 7.65 | 7.36 | 5,700 |
| Jul 17, 2023 | 7.64 | 7.68 | 7.64 | 7.68 | 7.38 | 11,500 |
| Jul 14, 2023 | 7.65 | 7.68 | 7.65 | 7.65 | 7.36 | 11,000 |
| Jul 13, 2023 | 7.65 | 7.71 | 7.65 | 7.67 | 7.38 | 9,900 |
| Jul 12, 2023 | 0.04 Dividend | |||||
| Jul 12, 2023 | 7.63 | 7.68 | 7.60 | 7.67 | 7.38 | 43,200 |
| Jul 11, 2023 | 7.61 | 7.65 | 7.60 | 7.65 | 7.32 | 13,400 |
| Jul 10, 2023 | 7.65 | 7.65 | 7.59 | 7.61 | 7.28 | 11,500 |
| Jul 7, 2023 | 7.58 | 7.61 | 7.54 | 7.59 | 7.26 | 21,500 |
| Jul 6, 2023 | 7.58 | 7.59 | 7.54 | 7.59 | 7.26 | 45,300 |
| Jul 5, 2023 | 7.58 | 7.60 | 7.57 | 7.59 | 7.26 | 27,600 |
| Jul 3, 2023 | 7.58 | 7.58 | 7.53 | 7.56 | 7.24 | 34,500 |
| Jun 30, 2023 | 7.54 | 7.56 | 7.52 | 7.55 | 7.23 | 14,100 |
| Jun 29, 2023 | 7.52 | 7.55 | 7.52 | 7.53 | 7.21 | 31,000 |
| Jun 28, 2023 | 7.52 | 7.58 | 7.52 | 7.55 | 7.23 | 8,000 |
| Jun 27, 2023 | 7.55 | 7.55 | 7.51 | 7.52 | 7.20 | 27,300 |
| Jun 26, 2023 | 7.56 | 7.63 | 7.46 | 7.52 | 7.20 | 97,200 |
| Jun 23, 2023 | 7.51 | 7.54 | 7.49 | 7.51 | 7.19 | 39,000 |
| Jun 22, 2023 | 7.51 | 7.56 | 7.48 | 7.55 | 7.23 | 39,300 |
| Jun 21, 2023 | 7.53 | 7.58 | 7.51 | 7.54 | 7.22 | 27,400 |
| Jun 20, 2023 | 7.56 | 7.58 | 7.49 | 7.52 | 7.20 | 10,600 |
| Jun 16, 2023 | 7.56 | 7.57 | 7.56 | 7.56 | 7.24 | 27,800 |
| Jun 15, 2023 | 7.57 | 7.59 | 7.55 | 7.56 | 7.24 | 45,400 |
| Jun 14, 2023 | 7.59 | 7.59 | 7.53 | 7.54 | 7.22 | 22,700 |
| Jun 13, 2023 | 7.55 | 7.60 | 7.53 | 7.56 | 7.24 | 41,700 |
| Jun 12, 2023 | 7.45 | 7.54 | 7.45 | 7.52 | 7.20 | 25,400 |
| Jun 9, 2023 | 7.54 | 7.54 | 7.51 | 7.51 | 7.19 | 7,800 |
| Jun 8, 2023 | 0.04 Dividend | |||||
| Jun 8, 2023 | 7.36 | 7.52 | 7.36 | 7.51 | 7.19 | 61,200 |
| Jun 7, 2023 | 7.58 | 7.58 | 7.40 | 7.51 | 7.15 | 89,500 |
| Jun 6, 2023 | 7.60 | 7.60 | 7.53 | 7.55 | 7.19 | 19,400 |
| Jun 5, 2023 | 7.55 | 7.60 | 7.50 | 7.56 | 7.20 | 51,400 |
| Jun 2, 2023 | 7.68 | 7.72 | 7.59 | 7.60 | 7.24 | 19,700 |
| Jun 1, 2023 | 7.51 | 7.65 | 7.51 | 7.62 | 7.26 | 78,000 |
| May 31, 2023 | 7.53 | 7.56 | 7.45 | 7.45 | 7.10 | 19,200 |
| May 30, 2023 | 7.57 | 7.60 | 7.47 | 7.48 | 7.13 | 34,200 |
| May 26, 2023 | 7.65 | 7.70 | 7.55 | 7.57 | 7.21 | 10,100 |
| May 25, 2023 | 7.75 | 7.75 | 7.54 | 7.59 | 7.23 | 25,200 |
| May 24, 2023 | 7.73 | 7.75 | 7.56 | 7.63 | 7.27 | 41,900 |
| May 23, 2023 | 7.60 | 7.79 | 7.50 | 7.73 | 7.36 | 66,300 |
| May 22, 2023 | 7.52 | 7.60 | 7.50 | 7.57 | 7.21 | 26,500 |
| May 19, 2023 | 7.52 | 7.53 | 7.49 | 7.50 | 7.15 | 15,700 |
| May 18, 2023 | 7.57 | 7.57 | 7.52 | 7.53 | 7.17 | 16,600 |
| May 17, 2023 | 7.59 | 7.74 | 7.54 | 7.55 | 7.19 | 34,500 |
| May 16, 2023 | 7.48 | 7.74 | 7.48 | 7.57 | 7.21 | 20,800 |
| May 15, 2023 | 7.56 | 7.74 | 7.55 | 7.56 | 7.20 | 32,700 |
| May 12, 2023 | 7.65 | 7.65 | 7.53 | 7.56 | 7.20 | 37,200 |
| May 11, 2023 | 7.72 | 7.79 | 7.68 | 7.69 | 7.33 | 20,000 |
| May 10, 2023 | 0.05 Dividend | |||||
| May 10, 2023 | 7.83 | 7.90 | 7.75 | 7.76 | 7.39 | 37,900 |
| May 9, 2023 | 7.78 | 7.84 | 7.77 | 7.80 | 7.38 | 14,600 |
| May 8, 2023 | 7.82 | 7.87 | 7.80 | 7.80 | 7.38 | 46,500 |
| May 5, 2023 | 7.82 | 7.95 | 7.82 | 7.85 | 7.43 | 62,900 |
| May 4, 2023 | 7.76 | 7.98 | 7.73 | 7.86 | 7.44 | 101,500 |
| May 3, 2023 | 7.77 | 7.88 | 7.76 | 7.76 | 7.35 | 48,500 |
| May 2, 2023 | 7.90 | 7.94 | 7.85 | 7.86 | 7.44 | 132,700 |
| May 1, 2023 | 7.67 | 8.14 | 7.58 | 7.92 | 7.50 | 200,700 |
| Apr 28, 2023 | 7.55 | 7.58 | 7.54 | 7.58 | 7.18 | 15,200 |
| Apr 27, 2023 | 7.68 | 7.69 | 7.55 | 7.59 | 7.18 | 16,400 |
Related Tickers
NCZ-PA Virtus Convertible & Income Fund II
20.86
+0.05%
RMPL-P RiverNorth Capital and Income Fund, Inc.
25.12
+0.01%
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
19.36
-0.38%
JHS John Hancock Income Securities Trust
11.02
+0.92%
CCIA Vertical Capital Income Fund
25.51
-1.13%
XFLT-PA XAI Octagon Floating Rate & Alternative Income Trust
24.60
+0.61%
FINS Angel Oak Financial Strategies Income Term Trust
12.45
+0.89%
WHG Westwood Holdings Group, Inc.
12.81
-1.84%
DIAX Nuveen Dow 30 Dynamic Overwrite Fund
13.90
-0.14%
KF The Korea Fund, Inc.
23.74
+1.32%