Other OTC - Delayed Quote • USD
Legal & General Group Plc (LGGNY)
At close: April 26 at 3:59 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 | 14.63 | 15.05 | 14.63 | 14.98 | 14.98 | 67,100 |
Apr 25, 2024 | 0.93 Dividend | |||||
Apr 25, 2024 | 14.80 | 14.90 | 14.72 | 14.90 | 14.90 | 124,400 |
Apr 24, 2024 | 15.99 | 16.00 | 15.73 | 15.90 | 14.97 | 59,700 |
Apr 23, 2024 | 15.87 | 16.25 | 15.87 | 16.05 | 15.11 | 68,100 |
Apr 22, 2024 | 15.99 | 15.99 | 15.57 | 15.75 | 14.83 | 58,600 |
Apr 19, 2024 | 15.65 | 15.65 | 15.29 | 15.42 | 14.52 | 96,700 |
Apr 18, 2024 | 15.36 | 15.65 | 15.35 | 15.35 | 14.45 | 111,600 |
Apr 17, 2024 | 15.44 | 15.59 | 15.35 | 15.55 | 14.64 | 83,000 |
Apr 16, 2024 | 15.55 | 15.65 | 15.37 | 15.51 | 14.60 | 213,000 |
Apr 15, 2024 | 15.98 | 15.98 | 15.65 | 15.91 | 14.98 | 45,500 |
Apr 12, 2024 | 15.90 | 15.93 | 15.59 | 15.87 | 14.94 | 31,100 |
Apr 11, 2024 | 15.82 | 16.00 | 15.75 | 16.00 | 15.06 | 63,700 |
Apr 10, 2024 | 16.00 | 16.02 | 15.85 | 16.00 | 15.06 | 58,600 |
Apr 9, 2024 | 16.34 | 16.42 | 16.20 | 16.28 | 15.33 | 241,400 |
Apr 8, 2024 | 16.43 | 16.43 | 16.16 | 16.34 | 15.38 | 69,000 |
Apr 5, 2024 | 16.09 | 16.20 | 15.93 | 16.20 | 15.25 | 38,800 |
Apr 4, 2024 | 16.38 | 16.51 | 16.21 | 16.21 | 15.26 | 67,700 |
Apr 3, 2024 | 15.91 | 16.20 | 15.91 | 16.20 | 15.25 | 37,100 |
Apr 2, 2024 | 16.34 | 16.34 | 15.97 | 16.15 | 15.20 | 37,000 |
Apr 1, 2024 | 16.74 | 16.74 | 16.08 | 16.25 | 15.30 | 36,500 |
Mar 28, 2024 | 16.68 | 16.68 | 16.23 | 16.29 | 15.34 | 24,300 |
Mar 27, 2024 | 16.35 | 16.50 | 16.27 | 16.37 | 15.41 | 44,900 |
Mar 26, 2024 | 16.32 | 16.38 | 16.22 | 16.35 | 15.39 | 57,000 |
Mar 25, 2024 | 16.16 | 16.39 | 16.16 | 16.27 | 15.32 | 109,400 |
Mar 22, 2024 | 16.27 | 16.37 | 16.11 | 16.31 | 15.35 | 26,700 |
Mar 21, 2024 | 16.18 | 16.50 | 16.07 | 16.20 | 15.25 | 29,500 |
Mar 20, 2024 | 15.85 | 16.18 | 15.80 | 16.01 | 15.07 | 21,400 |
Mar 19, 2024 | 15.83 | 15.90 | 15.75 | 15.84 | 14.91 | 43,100 |
Mar 18, 2024 | 15.85 | 16.00 | 15.79 | 15.83 | 14.90 | 25,600 |
Mar 15, 2024 | 15.80 | 15.85 | 15.57 | 15.70 | 14.78 | 38,400 |
Mar 14, 2024 | 15.97 | 16.00 | 15.71 | 15.80 | 14.87 | 17,600 |
Mar 13, 2024 | 16.03 | 16.04 | 15.87 | 15.87 | 14.94 | 17,900 |
Mar 12, 2024 | 16.02 | 16.25 | 15.89 | 16.17 | 15.22 | 18,600 |
Mar 11, 2024 | 16.19 | 16.19 | 15.91 | 16.03 | 15.09 | 21,100 |
Mar 8, 2024 | 16.20 | 16.40 | 16.14 | 16.25 | 15.30 | 28,200 |
Mar 7, 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 14.87 | 16,900 |
Mar 6, 2024 | 15.53 | 15.80 | 15.49 | 15.70 | 14.78 | 21,000 |
Mar 5, 2024 | 15.66 | 15.83 | 15.66 | 15.68 | 14.76 | 14,100 |
Mar 4, 2024 | 15.43 | 15.66 | 15.43 | 15.64 | 14.72 | 84,800 |
Mar 1, 2024 | 15.50 | 15.58 | 15.39 | 15.57 | 14.66 | 18,600 |
Feb 29, 2024 | 15.94 | 15.94 | 15.33 | 15.43 | 14.53 | 43,700 |
Feb 28, 2024 | 15.37 | 15.45 | 15.26 | 15.30 | 14.40 | 51,700 |
Feb 27, 2024 | 15.36 | 15.51 | 15.36 | 15.50 | 14.59 | 28,500 |
Feb 26, 2024 | 15.61 | 15.64 | 15.42 | 15.54 | 14.63 | 31,300 |
Feb 23, 2024 | 15.40 | 15.60 | 15.40 | 15.53 | 14.62 | 21,400 |
Feb 22, 2024 | 15.53 | 15.54 | 15.40 | 15.50 | 14.59 | 20,200 |
Feb 21, 2024 | 15.50 | 15.50 | 15.31 | 15.39 | 14.49 | 29,000 |
Feb 20, 2024 | 15.60 | 15.60 | 15.40 | 15.52 | 14.61 | 16,300 |
Feb 16, 2024 | 15.19 | 15.45 | 15.19 | 15.44 | 14.54 | 22,400 |
Feb 15, 2024 | 15.17 | 15.35 | 15.17 | 15.31 | 14.41 | 24,600 |
Feb 14, 2024 | 15.21 | 15.21 | 15.00 | 15.17 | 14.28 | 37,300 |
Feb 13, 2024 | 14.99 | 14.99 | 14.68 | 14.79 | 13.92 | 85,900 |
Feb 12, 2024 | 14.90 | 15.25 | 14.90 | 15.21 | 14.32 | 19,700 |
Feb 9, 2024 | 15.31 | 15.31 | 15.00 | 15.14 | 14.25 | 41,600 |
Feb 8, 2024 | 15.82 | 15.82 | 15.57 | 15.65 | 14.73 | 25,600 |
Feb 7, 2024 | 15.99 | 15.99 | 15.59 | 15.85 | 14.92 | 72,700 |
Feb 6, 2024 | 15.98 | 16.16 | 15.98 | 16.16 | 15.21 | 34,900 |
Feb 5, 2024 | 16.05 | 16.05 | 15.75 | 15.87 | 14.94 | 67,800 |
Feb 2, 2024 | 16.35 | 16.35 | 16.18 | 16.25 | 15.30 | 18,100 |
Feb 1, 2024 | 16.23 | 16.36 | 16.11 | 16.30 | 15.35 | 44,700 |
Jan 31, 2024 | 16.43 | 16.50 | 16.31 | 16.44 | 15.48 | 14,700 |
Jan 30, 2024 | 16.33 | 16.51 | 16.33 | 16.51 | 15.54 | 35,600 |
Jan 29, 2024 | 16.27 | 16.39 | 16.24 | 16.35 | 15.39 | 30,300 |
Jan 26, 2024 | 16.51 | 16.70 | 16.43 | 16.47 | 15.51 | 50,000 |
Jan 25, 2024 | 16.50 | 16.50 | 16.27 | 16.39 | 15.43 | 25,900 |
Jan 24, 2024 | 16.41 | 16.50 | 16.28 | 16.28 | 15.33 | 18,400 |
Jan 23, 2024 | 16.23 | 16.30 | 16.13 | 16.16 | 15.21 | 27,600 |
Jan 22, 2024 | 16.03 | 16.27 | 16.03 | 16.15 | 15.20 | 42,100 |
Jan 19, 2024 | 15.92 | 16.07 | 15.88 | 16.07 | 15.13 | 12,900 |
Jan 18, 2024 | 15.75 | 15.95 | 15.72 | 15.85 | 14.92 | 52,400 |
Jan 17, 2024 | 15.56 | 15.60 | 15.43 | 15.55 | 14.64 | 99,400 |
Jan 16, 2024 | 15.94 | 16.02 | 15.79 | 15.80 | 14.87 | 96,100 |
Jan 12, 2024 | 16.34 | 16.42 | 16.25 | 16.30 | 15.35 | 17,700 |
Jan 11, 2024 | 16.20 | 16.21 | 16.04 | 16.19 | 15.24 | 37,700 |
Jan 10, 2024 | 16.13 | 16.23 | 15.98 | 16.19 | 15.24 | 80,800 |
Jan 9, 2024 | 16.21 | 16.27 | 16.18 | 16.26 | 15.31 | 24,100 |
Jan 8, 2024 | 16.06 | 16.37 | 16.06 | 16.29 | 15.34 | 16,400 |
Jan 5, 2024 | 15.80 | 15.98 | 15.75 | 15.86 | 14.93 | 32,000 |
Jan 4, 2024 | 15.91 | 16.08 | 15.82 | 15.82 | 14.89 | 18,000 |
Jan 3, 2024 | 15.89 | 15.89 | 15.64 | 15.72 | 14.80 | 111,000 |
Jan 2, 2024 | 16.16 | 16.16 | 15.91 | 16.02 | 15.08 | 75,000 |
Dec 29, 2023 | 16.28 | 16.41 | 16.00 | 16.36 | 15.40 | 27,700 |
Dec 28, 2023 | 16.34 | 16.35 | 16.28 | 16.29 | 15.34 | 78,200 |
Dec 27, 2023 | 16.31 | 16.50 | 16.31 | 16.39 | 15.43 | 26,100 |
Dec 26, 2023 | 16.08 | 16.40 | 16.05 | 16.40 | 15.44 | 16,400 |
Dec 22, 2023 | 16.14 | 16.30 | 16.14 | 16.30 | 15.35 | 17,100 |
Dec 21, 2023 | 16.06 | 16.16 | 15.96 | 16.13 | 15.19 | 28,600 |
Dec 20, 2023 | 16.10 | 16.25 | 16.06 | 16.06 | 15.12 | 32,100 |
Dec 19, 2023 | 15.84 | 16.06 | 15.84 | 16.02 | 15.08 | 55,300 |
Dec 18, 2023 | 15.98 | 15.98 | 15.75 | 15.80 | 14.87 | 43,100 |
Dec 15, 2023 | 15.89 | 16.00 | 15.83 | 15.98 | 15.04 | 28,000 |
Dec 14, 2023 | 16.01 | 16.02 | 15.88 | 15.94 | 15.01 | 75,800 |
Dec 13, 2023 | 15.57 | 15.75 | 15.40 | 15.69 | 14.77 | 37,300 |
Dec 12, 2023 | 15.50 | 15.69 | 15.46 | 15.57 | 14.66 | 18,800 |
Dec 11, 2023 | 15.20 | 15.42 | 15.20 | 15.38 | 14.48 | 48,200 |
Dec 8, 2023 | 15.36 | 15.45 | 15.34 | 15.42 | 14.52 | 28,700 |
Dec 7, 2023 | 15.09 | 15.41 | 15.09 | 15.36 | 14.46 | 66,600 |
Dec 6, 2023 | 14.78 | 15.11 | 14.78 | 14.95 | 14.07 | 139,500 |
Dec 5, 2023 | 14.70 | 14.71 | 14.50 | 14.67 | 13.81 | 33,600 |
Dec 4, 2023 | 14.50 | 14.85 | 14.50 | 14.70 | 13.84 | 41,200 |
Dec 1, 2023 | 14.45 | 14.77 | 14.45 | 14.77 | 13.91 | 35,400 |
Nov 30, 2023 | 14.69 | 14.85 | 14.69 | 14.82 | 13.95 | 43,200 |
Nov 29, 2023 | 14.76 | 14.83 | 14.68 | 14.76 | 13.90 | 43,400 |
Nov 28, 2023 | 14.55 | 14.60 | 14.41 | 14.57 | 13.72 | 35,600 |
Nov 27, 2023 | 14.80 | 14.80 | 14.62 | 14.72 | 13.86 | 34,700 |
Nov 24, 2023 | 14.64 | 14.80 | 14.64 | 14.80 | 13.93 | 11,500 |
Nov 22, 2023 | 14.53 | 14.53 | 14.36 | 14.48 | 13.63 | 34,800 |
Nov 21, 2023 | 14.65 | 14.69 | 14.55 | 14.60 | 13.75 | 43,400 |
Nov 20, 2023 | 14.56 | 14.81 | 14.56 | 14.80 | 13.93 | 55,900 |
Nov 17, 2023 | 14.43 | 14.64 | 14.43 | 14.59 | 13.74 | 26,100 |
Nov 16, 2023 | 14.29 | 14.38 | 14.20 | 14.33 | 13.49 | 55,600 |
Nov 15, 2023 | 14.47 | 14.51 | 14.42 | 14.45 | 13.60 | 85,200 |
Nov 14, 2023 | 14.25 | 14.45 | 14.25 | 14.41 | 13.57 | 41,700 |
Nov 13, 2023 | 13.95 | 14.09 | 13.94 | 14.02 | 13.20 | 95,700 |
Nov 10, 2023 | 13.75 | 13.86 | 13.63 | 13.85 | 13.04 | 52,200 |
Nov 9, 2023 | 13.99 | 14.00 | 13.76 | 13.76 | 12.95 | 119,000 |
Nov 8, 2023 | 13.79 | 13.93 | 13.75 | 13.82 | 13.01 | 55,900 |
Nov 7, 2023 | 14.00 | 14.00 | 13.83 | 13.95 | 13.13 | 356,600 |
Nov 6, 2023 | 14.07 | 14.10 | 13.91 | 14.02 | 13.20 | 526,600 |
Nov 3, 2023 | 13.82 | 13.93 | 13.78 | 13.87 | 13.06 | 60,700 |
Nov 2, 2023 | 13.59 | 13.71 | 13.53 | 13.71 | 12.91 | 97,700 |
Nov 1, 2023 | 13.06 | 13.35 | 12.99 | 13.20 | 12.43 | 435,300 |
Oct 31, 2023 | 12.89 | 12.90 | 12.77 | 12.83 | 12.08 | 220,900 |
Oct 30, 2023 | 12.71 | 12.84 | 12.67 | 12.84 | 12.09 | 80,600 |
Oct 27, 2023 | 12.51 | 12.71 | 12.46 | 12.49 | 11.76 | 60,000 |
Oct 26, 2023 | 12.68 | 12.73 | 12.58 | 12.60 | 11.86 | 79,000 |
Oct 25, 2023 | 12.45 | 12.62 | 12.38 | 12.53 | 11.80 | 67,600 |
Oct 24, 2023 | 12.64 | 12.67 | 12.53 | 12.60 | 11.86 | 157,400 |
Oct 23, 2023 | 12.68 | 12.86 | 12.68 | 12.71 | 11.97 | 69,000 |
Oct 20, 2023 | 12.80 | 12.80 | 12.65 | 12.68 | 11.94 | 53,400 |
Oct 19, 2023 | 13.05 | 13.05 | 12.79 | 12.82 | 12.07 | 110,900 |
Oct 18, 2023 | 13.32 | 13.32 | 13.08 | 13.20 | 12.43 | 79,300 |
Oct 17, 2023 | 13.37 | 13.46 | 13.32 | 13.42 | 12.63 | 98,400 |
Oct 16, 2023 | 13.32 | 13.50 | 13.32 | 13.40 | 12.62 | 82,400 |
Oct 13, 2023 | 13.41 | 13.41 | 13.20 | 13.20 | 12.43 | 33,400 |
Oct 12, 2023 | 13.58 | 13.60 | 13.42 | 13.57 | 12.78 | 31,800 |
Oct 11, 2023 | 13.62 | 13.73 | 13.53 | 13.73 | 12.93 | 26,400 |
Oct 10, 2023 | 13.43 | 13.60 | 13.42 | 13.46 | 12.67 | 60,700 |
Oct 9, 2023 | 13.38 | 13.38 | 13.14 | 13.37 | 12.59 | 40,700 |
Oct 6, 2023 | 13.13 | 13.50 | 13.13 | 13.45 | 12.66 | 64,600 |
Oct 5, 2023 | 12.87 | 13.00 | 12.82 | 12.91 | 12.15 | 64,600 |
Oct 4, 2023 | 12.96 | 12.96 | 12.66 | 12.82 | 12.07 | 72,800 |
Oct 3, 2023 | 13.00 | 13.08 | 12.92 | 12.94 | 12.18 | 89,800 |
Oct 2, 2023 | 13.40 | 13.41 | 13.03 | 13.07 | 12.30 | 38,500 |
Sep 29, 2023 | 13.75 | 13.75 | 13.55 | 13.60 | 12.80 | 44,600 |
Sep 28, 2023 | 13.60 | 13.63 | 13.51 | 13.61 | 12.81 | 66,500 |
Sep 27, 2023 | 13.59 | 13.60 | 13.45 | 13.57 | 12.78 | 61,100 |
Sep 26, 2023 | 13.77 | 13.83 | 13.61 | 13.68 | 12.88 | 50,500 |
Sep 25, 2023 | 13.63 | 13.75 | 13.62 | 13.75 | 12.94 | 73,900 |
Sep 22, 2023 | 13.96 | 14.00 | 13.85 | 13.85 | 13.04 | 46,300 |
Sep 21, 2023 | 14.22 | 14.22 | 13.99 | 14.10 | 13.27 | 22,200 |
Sep 20, 2023 | 14.44 | 14.44 | 14.15 | 14.26 | 13.43 | 195,000 |
Sep 19, 2023 | 14.21 | 14.22 | 14.01 | 14.13 | 13.30 | 134,200 |
Sep 18, 2023 | 14.30 | 14.37 | 14.00 | 14.06 | 13.24 | 85,600 |
Sep 15, 2023 | 14.25 | 14.46 | 14.25 | 14.32 | 13.48 | 43,900 |
Sep 14, 2023 | 14.05 | 14.41 | 14.05 | 14.41 | 13.57 | 34,700 |
Sep 13, 2023 | 14.10 | 14.30 | 14.07 | 14.20 | 13.37 | 31,800 |
Sep 12, 2023 | 13.97 | 13.99 | 13.87 | 13.97 | 13.15 | 74,100 |
Sep 11, 2023 | 14.04 | 14.06 | 13.94 | 13.95 | 13.13 | 66,300 |
Sep 8, 2023 | 13.68 | 13.79 | 13.65 | 13.71 | 12.91 | 45,300 |
Sep 7, 2023 | 13.62 | 13.66 | 13.52 | 13.59 | 12.79 | 189,900 |
Sep 6, 2023 | 13.60 | 13.70 | 13.54 | 13.60 | 12.80 | 45,900 |
Sep 5, 2023 | 14.04 | 14.04 | 13.75 | 13.75 | 12.94 | 74,000 |
Sep 1, 2023 | 14.12 | 14.12 | 14.00 | 14.08 | 13.26 | 16,900 |
Aug 31, 2023 | 14.16 | 14.22 | 13.94 | 14.07 | 13.25 | 34,800 |
Aug 30, 2023 | 14.29 | 14.30 | 14.13 | 14.14 | 13.31 | 26,600 |
Aug 29, 2023 | 14.03 | 14.30 | 14.03 | 14.20 | 13.37 | 50,100 |
Aug 28, 2023 | 13.72 | 14.02 | 13.71 | 13.89 | 13.08 | 228,700 |
Aug 25, 2023 | 13.60 | 13.85 | 13.60 | 13.72 | 12.92 | 33,800 |
Aug 24, 2023 | 0.36 Dividend | |||||
Aug 24, 2023 | 13.82 | 14.03 | 13.73 | 13.78 | 12.97 | 54,500 |
Aug 23, 2023 | 14.25 | 14.41 | 14.25 | 14.38 | 13.20 | 89,500 |
Aug 22, 2023 | 14.25 | 14.42 | 14.08 | 14.39 | 13.21 | 279,100 |
Aug 21, 2023 | 14.15 | 14.40 | 14.15 | 14.30 | 13.12 | 48,900 |
Aug 18, 2023 | 14.20 | 14.34 | 14.13 | 14.15 | 12.99 | 43,700 |
Aug 17, 2023 | 14.41 | 14.51 | 14.20 | 14.26 | 13.09 | 51,700 |
Aug 16, 2023 | 14.59 | 14.59 | 14.38 | 14.49 | 13.30 | 100,300 |
Aug 15, 2023 | 14.60 | 14.76 | 14.60 | 14.67 | 13.46 | 48,900 |
Aug 14, 2023 | 14.95 | 15.13 | 14.90 | 15.01 | 13.78 | 65,000 |
Aug 11, 2023 | 14.92 | 14.95 | 14.85 | 14.95 | 13.72 | 18,200 |
Aug 10, 2023 | 14.84 | 15.18 | 14.84 | 15.05 | 13.81 | 23,400 |
Aug 9, 2023 | 14.86 | 14.96 | 14.85 | 14.92 | 13.69 | 20,400 |
Aug 8, 2023 | 14.90 | 14.90 | 14.70 | 14.85 | 13.63 | 27,100 |
Aug 7, 2023 | 14.92 | 15.00 | 14.87 | 15.00 | 13.77 | 40,200 |
Aug 4, 2023 | 14.77 | 14.86 | 14.70 | 14.71 | 13.50 | 16,700 |
Aug 3, 2023 | 14.53 | 14.79 | 14.53 | 14.73 | 13.52 | 41,400 |
Aug 2, 2023 | 14.89 | 14.89 | 14.51 | 14.66 | 13.45 | 61,700 |
Aug 1, 2023 | 15.05 | 15.05 | 14.94 | 15.03 | 13.79 | 55,400 |
Jul 31, 2023 | 15.03 | 15.30 | 15.03 | 15.26 | 14.00 | 20,400 |
Jul 28, 2023 | 15.32 | 15.52 | 15.25 | 15.28 | 14.02 | 70,500 |
Jul 27, 2023 | 15.53 | 15.60 | 15.36 | 15.38 | 14.11 | 35,800 |
Jul 26, 2023 | 15.41 | 15.66 | 15.41 | 15.63 | 14.34 | 38,000 |
Jul 25, 2023 | 15.40 | 15.54 | 15.34 | 15.45 | 14.18 | 52,500 |
Jul 24, 2023 | 15.31 | 15.32 | 15.23 | 15.31 | 14.05 | 18,900 |
Jul 21, 2023 | 15.30 | 15.30 | 15.06 | 15.24 | 13.99 | 31,000 |
Jul 20, 2023 | 15.49 | 15.49 | 15.28 | 15.38 | 14.11 | 18,000 |
Jul 19, 2023 | 15.48 | 15.65 | 15.48 | 15.63 | 14.34 | 33,100 |
Jul 18, 2023 | 14.99 | 15.13 | 14.91 | 15.13 | 13.89 | 36,700 |
Jul 17, 2023 | 14.96 | 15.11 | 14.92 | 15.03 | 13.79 | 39,400 |
Jul 14, 2023 | 15.14 | 15.14 | 14.96 | 15.02 | 13.78 | 234,200 |
Jul 13, 2023 | 15.16 | 15.30 | 15.10 | 15.26 | 14.00 | 125,500 |
Jul 12, 2023 | 15.29 | 15.30 | 15.10 | 15.18 | 13.93 | 124,000 |
Jul 11, 2023 | 14.82 | 15.00 | 14.79 | 14.95 | 13.72 | 377,000 |
Jul 10, 2023 | 14.53 | 14.70 | 14.49 | 14.65 | 13.44 | 341,900 |
Jul 7, 2023 | 14.07 | 14.54 | 14.07 | 14.48 | 13.29 | 44,200 |
Jul 6, 2023 | 14.35 | 14.35 | 14.03 | 14.30 | 13.12 | 37,300 |
Jul 5, 2023 | 14.62 | 14.62 | 14.40 | 14.48 | 13.29 | 34,800 |
Jul 3, 2023 | 14.74 | 14.80 | 14.74 | 14.78 | 13.56 | 25,600 |
Jun 30, 2023 | 14.61 | 14.76 | 14.47 | 14.68 | 13.47 | 14,400 |
Jun 29, 2023 | 14.50 | 14.50 | 14.32 | 14.36 | 13.18 | 30,300 |
Jun 28, 2023 | 14.65 | 14.66 | 14.52 | 14.58 | 13.38 | 20,400 |
Jun 27, 2023 | 14.58 | 14.73 | 14.58 | 14.62 | 13.42 | 47,100 |
Jun 26, 2023 | 14.48 | 14.59 | 14.42 | 14.56 | 13.36 | 36,400 |
Jun 23, 2023 | 14.44 | 14.55 | 14.35 | 14.39 | 13.21 | 25,300 |
Jun 22, 2023 | 14.68 | 14.68 | 14.50 | 14.61 | 13.41 | 64,200 |
Jun 21, 2023 | 14.73 | 14.73 | 14.60 | 14.67 | 13.46 | 46,000 |
Jun 20, 2023 | 14.96 | 14.96 | 14.80 | 14.95 | 13.72 | 14,900 |
Jun 16, 2023 | 15.24 | 15.24 | 14.99 | 14.99 | 13.76 | 16,800 |
Jun 15, 2023 | 15.08 | 15.19 | 15.02 | 15.15 | 13.90 | 24,500 |
Jun 14, 2023 | 15.39 | 15.40 | 15.17 | 15.34 | 14.08 | 23,300 |
Jun 13, 2023 | 15.25 | 15.29 | 15.08 | 15.10 | 13.86 | 51,200 |
Jun 12, 2023 | 15.45 | 15.45 | 15.28 | 15.40 | 14.13 | 40,500 |
Jun 9, 2023 | 15.36 | 15.43 | 15.30 | 15.38 | 14.11 | 16,500 |
Jun 8, 2023 | 15.13 | 15.30 | 15.10 | 15.30 | 14.04 | 15,800 |
Jun 7, 2023 | 15.36 | 15.36 | 15.10 | 15.17 | 13.92 | 79,400 |
Jun 6, 2023 | 14.87 | 15.29 | 14.85 | 15.29 | 14.03 | 22,400 |
Jun 5, 2023 | 14.97 | 14.97 | 14.78 | 14.85 | 13.63 | 45,800 |
Jun 2, 2023 | 14.94 | 15.10 | 14.93 | 15.04 | 13.80 | 40,200 |
Jun 1, 2023 | 14.50 | 14.66 | 14.50 | 14.62 | 13.42 | 40,400 |
May 31, 2023 | 14.50 | 14.54 | 14.38 | 14.47 | 13.28 | 51,300 |
May 30, 2023 | 14.66 | 14.68 | 14.54 | 14.65 | 13.44 | 47,900 |
May 26, 2023 | 14.30 | 14.42 | 14.10 | 14.42 | 13.23 | 245,600 |
May 25, 2023 | 14.32 | 14.38 | 14.25 | 14.30 | 13.12 | 123,900 |
May 24, 2023 | 14.33 | 14.47 | 14.33 | 14.39 | 13.21 | 17,400 |
May 23, 2023 | 14.91 | 14.98 | 14.79 | 14.84 | 13.62 | 14,600 |
May 22, 2023 | 14.87 | 14.91 | 14.74 | 14.91 | 13.68 | 21,100 |
May 19, 2023 | 14.84 | 14.92 | 14.68 | 14.92 | 13.69 | 28,200 |
May 18, 2023 | 14.59 | 14.62 | 14.49 | 14.62 | 13.42 | 25,600 |
May 17, 2023 | 14.56 | 14.69 | 14.46 | 14.64 | 13.44 | 30,900 |
May 16, 2023 | 14.55 | 14.67 | 14.37 | 14.51 | 13.32 | 35,100 |
May 15, 2023 | 14.60 | 14.77 | 14.57 | 14.73 | 13.52 | 61,700 |
May 12, 2023 | 14.49 | 14.75 | 14.45 | 14.47 | 13.28 | 618,600 |
May 11, 2023 | 14.37 | 14.50 | 14.35 | 14.46 | 13.27 | 176,400 |
May 10, 2023 | 14.41 | 14.42 | 14.23 | 14.28 | 13.11 | 11,800 |
May 9, 2023 | 14.23 | 14.44 | 14.23 | 14.39 | 13.21 | 50,600 |
May 8, 2023 | 14.63 | 14.64 | 14.50 | 14.64 | 13.44 | 154,700 |
May 5, 2023 | 14.26 | 14.61 | 14.26 | 14.47 | 13.28 | 17,500 |
May 4, 2023 | 14.19 | 14.22 | 13.99 | 14.22 | 13.05 | 53,100 |
May 3, 2023 | 14.57 | 14.73 | 14.40 | 14.60 | 13.40 | 20,900 |
May 2, 2023 | 14.51 | 14.51 | 14.26 | 14.47 | 13.28 | 25,300 |
May 1, 2023 | 14.85 | 15.00 | 14.56 | 14.88 | 13.66 | 34,500 |
Apr 28, 2023 | 14.60 | 14.98 | 14.58 | 14.70 | 13.49 | 28,500 |
Apr 27, 2023 | 0.84 Dividend | |||||
Apr 27, 2023 | 14.75 | 14.86 | 14.68 | 14.81 | 13.59 | 26,400 |
Related Tickers
MGPUF M&G plc
2.5250
+6.99%
SLFPF abrdn plc
1.6800
0.00%
HRGLF Hargreaves Lansdown plc
9.11
0.00%
TGOPF 3i Group plc
35.13
0.00%
EFT Eaton Vance Floating-Rate Income Trust
13.42
-0.07%
EOT Eaton Vance National Municipal Opportunities Trust
16.28
-0.06%
ASGI Abrdn Global Infrastructure Income Fund
17.21
-0.69%
ENX Eaton Vance New York Municipal Bond Fund
9.44
-0.13%
FMY First Trust Mortgage Income Fund
11.78
+0.27%
HFRO Highland Funds I - Highland Opportunities and Income Fund
6.45
+1.26%