NYSE - Delayed Quote • USD
Neuberger Berman Next Generation Connectivity Fund Inc. (NBXG)
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 | 11.60 | 11.73 | 11.60 | 11.70 | 11.70 | 224,300 |
Apr 25, 2024 | 11.52 | 11.57 | 11.50 | 11.52 | 11.52 | 333,800 |
Apr 24, 2024 | 11.70 | 11.83 | 11.63 | 11.63 | 11.63 | 353,000 |
Apr 23, 2024 | 11.44 | 11.67 | 11.44 | 11.63 | 11.63 | 195,700 |
Apr 22, 2024 | 11.42 | 11.44 | 11.33 | 11.39 | 11.39 | 296,000 |
Apr 19, 2024 | 11.44 | 11.52 | 11.34 | 11.37 | 11.37 | 337,300 |
Apr 18, 2024 | 11.56 | 11.56 | 11.46 | 11.49 | 11.49 | 269,700 |
Apr 17, 2024 | 11.62 | 11.66 | 11.52 | 11.57 | 11.57 | 457,600 |
Apr 16, 2024 | 11.67 | 11.67 | 11.60 | 11.61 | 11.61 | 233,500 |
Apr 15, 2024 | 11.81 | 11.86 | 11.62 | 11.62 | 11.62 | 367,200 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 11.88 | 11.93 | 11.74 | 11.78 | 11.78 | 329,300 |
Apr 11, 2024 | 11.89 | 12.08 | 11.86 | 12.07 | 11.97 | 287,000 |
Apr 10, 2024 | 11.70 | 11.87 | 11.70 | 11.81 | 11.71 | 282,000 |
Apr 9, 2024 | 11.78 | 11.90 | 11.78 | 11.88 | 11.78 | 261,300 |
Apr 8, 2024 | 11.85 | 11.92 | 11.79 | 11.80 | 11.70 | 173,400 |
Apr 5, 2024 | 11.69 | 11.83 | 11.67 | 11.79 | 11.69 | 143,000 |
Apr 4, 2024 | 11.90 | 11.95 | 11.68 | 11.68 | 11.58 | 226,500 |
Apr 3, 2024 | 11.66 | 11.78 | 11.62 | 11.76 | 11.66 | 150,100 |
Apr 2, 2024 | 11.79 | 11.85 | 11.65 | 11.71 | 11.61 | 223,600 |
Apr 1, 2024 | 11.85 | 11.92 | 11.76 | 11.86 | 11.76 | 323,900 |
Mar 28, 2024 | 11.81 | 11.84 | 11.72 | 11.75 | 11.65 | 288,100 |
Mar 27, 2024 | 11.74 | 11.74 | 11.61 | 11.72 | 11.62 | 308,900 |
Mar 26, 2024 | 11.66 | 11.73 | 11.62 | 11.63 | 11.53 | 256,000 |
Mar 25, 2024 | 11.67 | 11.70 | 11.64 | 11.64 | 11.54 | 154,400 |
Mar 22, 2024 | 11.75 | 11.75 | 11.67 | 11.71 | 11.61 | 180,100 |
Mar 21, 2024 | 11.70 | 11.83 | 11.70 | 11.76 | 11.66 | 209,500 |
Mar 20, 2024 | 11.52 | 11.62 | 11.47 | 11.60 | 11.50 | 168,000 |
Mar 19, 2024 | 11.43 | 11.53 | 11.39 | 11.52 | 11.42 | 165,600 |
Mar 18, 2024 | 11.52 | 11.58 | 11.48 | 11.49 | 11.39 | 173,800 |
Mar 15, 2024 | 11.59 | 11.62 | 11.46 | 11.47 | 11.37 | 218,200 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 11.73 | 11.79 | 11.60 | 11.62 | 11.52 | 131,300 |
Mar 13, 2024 | 11.92 | 11.94 | 11.82 | 11.86 | 11.66 | 202,300 |
Mar 12, 2024 | 11.98 | 11.99 | 11.85 | 11.94 | 11.74 | 266,700 |
Mar 11, 2024 | 12.02 | 12.04 | 11.93 | 11.94 | 11.74 | 279,600 |
Mar 8, 2024 | 12.20 | 12.23 | 11.95 | 12.11 | 11.91 | 298,600 |
Mar 7, 2024 | 12.15 | 12.19 | 12.10 | 12.16 | 11.96 | 315,800 |
Mar 6, 2024 | 12.04 | 12.08 | 11.97 | 12.03 | 11.83 | 359,500 |
Mar 5, 2024 | 12.06 | 12.06 | 11.85 | 11.95 | 11.75 | 361,900 |
Mar 4, 2024 | 11.91 | 12.06 | 11.91 | 12.00 | 11.80 | 356,800 |
Mar 1, 2024 | 11.90 | 11.99 | 11.87 | 11.98 | 11.78 | 303,800 |
Feb 29, 2024 | 11.89 | 11.95 | 11.84 | 11.86 | 11.66 | 194,400 |
Feb 28, 2024 | 11.77 | 11.87 | 11.74 | 11.80 | 11.60 | 155,000 |
Feb 27, 2024 | 11.84 | 11.84 | 11.76 | 11.79 | 11.59 | 174,400 |
Feb 26, 2024 | 11.78 | 11.84 | 11.75 | 11.76 | 11.56 | 181,600 |
Feb 23, 2024 | 11.96 | 11.96 | 11.74 | 11.75 | 11.55 | 249,200 |
Feb 22, 2024 | 11.77 | 11.90 | 11.71 | 11.87 | 11.67 | 333,400 |
Feb 21, 2024 | 11.47 | 11.56 | 11.45 | 11.49 | 11.30 | 301,400 |
Feb 20, 2024 | 11.57 | 11.63 | 11.44 | 11.55 | 11.36 | 225,700 |
Feb 16, 2024 | 11.80 | 11.81 | 11.61 | 11.62 | 11.43 | 243,100 |
Feb 15, 2024 | 11.72 | 11.72 | 11.55 | 11.71 | 11.52 | 401,500 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 11.50 | 11.72 | 11.50 | 11.67 | 11.48 | 175,100 |
Feb 13, 2024 | 11.71 | 11.72 | 11.53 | 11.60 | 11.31 | 243,700 |
Feb 12, 2024 | 11.83 | 11.92 | 11.81 | 11.83 | 11.53 | 300,000 |
Feb 9, 2024 | 11.81 | 11.89 | 11.80 | 11.83 | 11.53 | 190,000 |
Feb 8, 2024 | 11.70 | 11.83 | 11.70 | 11.76 | 11.46 | 213,000 |
Feb 7, 2024 | 11.76 | 11.76 | 11.67 | 11.73 | 11.44 | 191,500 |
Feb 6, 2024 | 11.70 | 11.70 | 11.52 | 11.64 | 11.35 | 182,500 |
Feb 5, 2024 | 11.57 | 11.59 | 11.44 | 11.57 | 11.28 | 177,700 |
Feb 2, 2024 | 11.59 | 11.62 | 11.46 | 11.55 | 11.26 | 272,900 |
Feb 1, 2024 | 11.31 | 11.78 | 11.27 | 11.63 | 11.34 | 485,400 |
Jan 31, 2024 | 11.35 | 11.37 | 11.20 | 11.26 | 10.98 | 352,000 |
Jan 30, 2024 | 11.38 | 11.38 | 11.31 | 11.34 | 11.06 | 252,700 |
Jan 29, 2024 | 11.31 | 11.39 | 11.29 | 11.39 | 11.10 | 217,200 |
Jan 26, 2024 | 11.32 | 11.35 | 11.27 | 11.29 | 11.01 | 218,100 |
Jan 25, 2024 | 11.41 | 11.43 | 11.32 | 11.36 | 11.07 | 226,200 |
Jan 24, 2024 | 11.30 | 11.43 | 11.30 | 11.36 | 11.07 | 200,200 |
Jan 23, 2024 | 11.30 | 11.30 | 11.22 | 11.28 | 11.00 | 188,200 |
Jan 22, 2024 | 11.27 | 11.32 | 11.24 | 11.30 | 11.02 | 233,400 |
Jan 19, 2024 | 11.20 | 11.26 | 11.15 | 11.25 | 10.97 | 160,600 |
Jan 18, 2024 | 11.10 | 11.15 | 11.02 | 11.14 | 10.86 | 186,200 |
Jan 17, 2024 | 11.03 | 11.04 | 10.90 | 10.95 | 10.67 | 162,500 |
Jan 16, 2024 | 11.03 | 11.09 | 11.00 | 11.06 | 10.78 | 194,400 |
Jan 12, 2024 | 0.10 Dividend | |||||
Jan 12, 2024 | 11.10 | 11.10 | 11.01 | 11.07 | 10.79 | 171,700 |
Jan 11, 2024 | 11.05 | 11.17 | 11.01 | 11.16 | 10.78 | 206,900 |
Jan 10, 2024 | 11.02 | 11.12 | 11.01 | 11.07 | 10.70 | 194,100 |
Jan 9, 2024 | 10.95 | 11.08 | 10.92 | 11.02 | 10.65 | 312,000 |
Jan 8, 2024 | 10.78 | 11.00 | 10.78 | 11.00 | 10.63 | 163,400 |
Jan 5, 2024 | 10.70 | 10.79 | 10.70 | 10.74 | 10.38 | 194,500 |
Jan 4, 2024 | 10.56 | 10.75 | 10.56 | 10.69 | 10.33 | 312,700 |
Jan 3, 2024 | 10.74 | 10.74 | 10.62 | 10.65 | 10.29 | 212,400 |
Jan 2, 2024 | 10.88 | 10.88 | 10.74 | 10.77 | 10.41 | 332,300 |
Dec 29, 2023 | 11.02 | 11.03 | 10.89 | 10.93 | 10.56 | 483,300 |
Dec 28, 2023 | 11.01 | 11.06 | 10.99 | 11.02 | 10.65 | 314,200 |
Dec 27, 2023 | 11.09 | 11.11 | 11.00 | 11.02 | 10.65 | 340,400 |
Dec 26, 2023 | 11.00 | 11.11 | 11.00 | 11.09 | 10.71 | 255,200 |
Dec 22, 2023 | 11.02 | 11.08 | 10.99 | 11.03 | 10.66 | 266,500 |
Dec 21, 2023 | 10.86 | 11.00 | 10.86 | 10.97 | 10.60 | 365,000 |
Dec 20, 2023 | 10.95 | 11.03 | 10.81 | 10.81 | 10.44 | 332,900 |
Dec 19, 2023 | 10.94 | 11.04 | 10.94 | 10.99 | 10.62 | 235,700 |
Dec 18, 2023 | 10.93 | 10.99 | 10.93 | 10.94 | 10.57 | 208,900 |
Dec 15, 2023 | 10.93 | 11.07 | 10.92 | 10.92 | 10.55 | 292,100 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 10.87 | 11.06 | 10.87 | 11.01 | 10.64 | 418,400 |
Dec 13, 2023 | 10.82 | 10.95 | 10.76 | 10.92 | 10.45 | 273,100 |
Dec 12, 2023 | 10.77 | 10.80 | 10.48 | 10.78 | 10.32 | 297,200 |
Dec 11, 2023 | 10.63 | 10.80 | 10.63 | 10.74 | 10.28 | 184,200 |
Dec 8, 2023 | 10.64 | 10.74 | 10.63 | 10.70 | 10.24 | 156,100 |
Dec 7, 2023 | 10.66 | 10.72 | 10.57 | 10.69 | 10.23 | 201,800 |
Dec 6, 2023 | 10.76 | 10.81 | 10.65 | 10.65 | 10.20 | 174,400 |
Dec 5, 2023 | 10.71 | 10.75 | 10.64 | 10.72 | 10.26 | 170,600 |
Dec 4, 2023 | 10.75 | 10.82 | 10.71 | 10.72 | 10.26 | 227,900 |
Dec 1, 2023 | 10.61 | 10.87 | 10.60 | 10.86 | 10.40 | 192,600 |
Nov 30, 2023 | 10.77 | 10.77 | 10.64 | 10.65 | 10.20 | 310,800 |
Nov 29, 2023 | 10.54 | 10.76 | 10.54 | 10.69 | 10.23 | 172,100 |
Nov 28, 2023 | 10.52 | 10.58 | 10.49 | 10.54 | 10.09 | 531,800 |
Nov 27, 2023 | 10.63 | 10.63 | 10.55 | 10.57 | 10.12 | 279,900 |
Nov 24, 2023 | 10.68 | 10.68 | 10.58 | 10.59 | 10.14 | 34,800 |
Nov 22, 2023 | 10.55 | 10.64 | 10.55 | 10.60 | 10.15 | 312,000 |
Nov 21, 2023 | 10.63 | 10.63 | 10.53 | 10.55 | 10.10 | 180,600 |
Nov 20, 2023 | 10.54 | 10.73 | 10.54 | 10.72 | 10.26 | 183,600 |
Nov 17, 2023 | 10.51 | 10.52 | 10.45 | 10.48 | 10.03 | 176,500 |
Nov 16, 2023 | 10.46 | 10.53 | 10.44 | 10.51 | 10.06 | 182,000 |
Nov 15, 2023 | 10.56 | 10.62 | 10.40 | 10.48 | 10.03 | 368,700 |
Nov 14, 2023 | 0.10 Dividend | |||||
Nov 14, 2023 | 10.53 | 10.58 | 10.48 | 10.51 | 10.06 | 505,500 |
Nov 13, 2023 | 10.54 | 10.59 | 10.51 | 10.54 | 9.99 | 235,800 |
Nov 10, 2023 | 10.49 | 10.60 | 10.43 | 10.60 | 10.05 | 227,100 |
Nov 9, 2023 | 10.48 | 10.63 | 10.41 | 10.41 | 9.87 | 243,600 |
Nov 8, 2023 | 10.49 | 10.58 | 10.48 | 10.49 | 9.95 | 282,400 |
Nov 7, 2023 | 10.29 | 10.48 | 10.21 | 10.46 | 9.92 | 365,700 |
Nov 6, 2023 | 10.19 | 10.25 | 10.07 | 10.25 | 9.72 | 457,400 |
Nov 3, 2023 | 10.08 | 10.15 | 9.99 | 10.07 | 9.55 | 296,100 |
Nov 2, 2023 | 9.88 | 10.12 | 9.88 | 10.06 | 9.54 | 186,500 |
Nov 1, 2023 | 9.59 | 9.87 | 9.54 | 9.81 | 9.30 | 423,500 |
Oct 31, 2023 | 9.47 | 9.57 | 9.34 | 9.54 | 9.05 | 236,000 |
Oct 30, 2023 | 9.45 | 9.47 | 9.35 | 9.44 | 8.95 | 187,500 |
Oct 27, 2023 | 9.48 | 9.51 | 9.37 | 9.40 | 8.91 | 163,200 |
Oct 26, 2023 | 9.45 | 9.52 | 9.31 | 9.35 | 8.87 | 354,300 |
Oct 25, 2023 | 9.76 | 9.76 | 9.46 | 9.49 | 9.00 | 259,600 |
Oct 24, 2023 | 9.73 | 9.81 | 9.68 | 9.76 | 9.25 | 131,900 |
Oct 23, 2023 | 9.65 | 9.80 | 9.58 | 9.71 | 9.21 | 125,700 |
Oct 20, 2023 | 9.89 | 9.91 | 9.72 | 9.73 | 9.23 | 170,700 |
Oct 19, 2023 | 10.03 | 10.03 | 9.87 | 9.93 | 9.42 | 182,700 |
Oct 18, 2023 | 10.19 | 10.19 | 9.96 | 9.99 | 9.47 | 164,000 |
Oct 17, 2023 | 10.10 | 10.25 | 10.10 | 10.17 | 9.64 | 278,700 |
Oct 16, 2023 | 10.07 | 10.27 | 10.07 | 10.17 | 9.64 | 194,200 |
Oct 13, 2023 | 0.10 Dividend | |||||
Oct 13, 2023 | 10.23 | 10.25 | 10.03 | 10.05 | 9.53 | 130,800 |
Oct 12, 2023 | 10.39 | 10.52 | 10.26 | 10.28 | 9.65 | 214,800 |
Oct 11, 2023 | 10.45 | 10.50 | 10.36 | 10.42 | 9.78 | 102,500 |
Oct 10, 2023 | 10.39 | 10.56 | 10.39 | 10.41 | 9.77 | 169,100 |
Oct 9, 2023 | 10.30 | 10.40 | 10.30 | 10.36 | 9.73 | 204,700 |
Oct 6, 2023 | 10.08 | 10.45 | 10.08 | 10.41 | 9.77 | 196,200 |
Oct 5, 2023 | 10.28 | 10.28 | 10.12 | 10.16 | 9.54 | 139,400 |
Oct 4, 2023 | 10.17 | 10.26 | 10.11 | 10.24 | 9.62 | 118,600 |
Oct 3, 2023 | 10.43 | 10.44 | 10.09 | 10.10 | 9.48 | 381,300 |
Oct 2, 2023 | 10.38 | 10.55 | 10.30 | 10.50 | 9.86 | 298,200 |
Sep 29, 2023 | 10.61 | 10.64 | 10.39 | 10.42 | 9.78 | 188,400 |
Sep 28, 2023 | 10.28 | 10.48 | 10.21 | 10.48 | 9.84 | 119,300 |
Sep 27, 2023 | 10.22 | 10.30 | 10.20 | 10.26 | 9.63 | 182,600 |
Sep 26, 2023 | 10.29 | 10.36 | 10.08 | 10.14 | 9.52 | 225,400 |
Sep 25, 2023 | 10.51 | 10.53 | 10.36 | 10.38 | 9.75 | 192,300 |
Sep 22, 2023 | 10.50 | 10.63 | 10.45 | 10.52 | 9.88 | 170,500 |
Sep 21, 2023 | 10.50 | 10.57 | 10.47 | 10.47 | 9.83 | 161,400 |
Sep 20, 2023 | 10.79 | 10.79 | 10.62 | 10.62 | 9.97 | 112,200 |
Sep 19, 2023 | 10.64 | 10.73 | 10.60 | 10.69 | 10.04 | 201,700 |
Sep 18, 2023 | 10.67 | 10.81 | 10.60 | 10.63 | 9.98 | 205,300 |
Sep 15, 2023 | 10.85 | 10.85 | 10.60 | 10.67 | 10.02 | 223,400 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 11.04 | 11.05 | 10.77 | 10.83 | 10.17 | 264,700 |
Sep 13, 2023 | 10.89 | 11.13 | 10.85 | 11.04 | 10.27 | 407,200 |
Sep 12, 2023 | 10.88 | 11.01 | 10.83 | 10.90 | 10.14 | 250,400 |
Sep 11, 2023 | 10.93 | 10.94 | 10.83 | 10.88 | 10.12 | 323,900 |
Sep 8, 2023 | 10.86 | 10.90 | 10.75 | 10.80 | 10.05 | 145,800 |
Sep 7, 2023 | 10.80 | 10.88 | 10.72 | 10.83 | 10.08 | 228,800 |
Sep 6, 2023 | 10.95 | 10.97 | 10.81 | 10.84 | 10.09 | 144,700 |
Sep 5, 2023 | 11.00 | 11.08 | 10.86 | 10.94 | 10.18 | 155,300 |
Sep 1, 2023 | 10.86 | 11.10 | 10.74 | 11.02 | 10.25 | 236,500 |
Aug 31, 2023 | 10.66 | 10.81 | 10.66 | 10.75 | 10.00 | 219,200 |
Aug 30, 2023 | 10.58 | 10.70 | 10.57 | 10.66 | 9.92 | 251,500 |
Aug 29, 2023 | 10.46 | 10.67 | 10.40 | 10.63 | 9.89 | 458,200 |
Aug 28, 2023 | 10.42 | 10.44 | 10.35 | 10.41 | 9.69 | 165,900 |
Aug 25, 2023 | 10.28 | 10.41 | 10.23 | 10.35 | 9.63 | 172,000 |
Aug 24, 2023 | 10.57 | 10.57 | 10.27 | 10.27 | 9.56 | 175,300 |
Aug 23, 2023 | 10.35 | 10.53 | 10.32 | 10.50 | 9.77 | 231,900 |
Aug 22, 2023 | 10.47 | 10.47 | 10.30 | 10.31 | 9.59 | 138,400 |
Aug 21, 2023 | 10.32 | 10.44 | 10.30 | 10.39 | 9.67 | 266,400 |
Aug 18, 2023 | 10.15 | 10.48 | 10.15 | 10.31 | 9.59 | 270,400 |
Aug 17, 2023 | 10.65 | 10.65 | 10.27 | 10.32 | 9.60 | 233,000 |
Aug 16, 2023 | 10.80 | 10.80 | 10.57 | 10.57 | 9.84 | 207,200 |
Aug 15, 2023 | 10.96 | 10.97 | 10.76 | 10.80 | 10.05 | 675,700 |
Aug 14, 2023 | 0.10 Dividend | |||||
Aug 14, 2023 | 10.76 | 10.90 | 10.72 | 10.90 | 10.14 | 214,400 |
Aug 11, 2023 | 10.89 | 10.97 | 10.85 | 10.88 | 10.03 | 175,800 |
Aug 10, 2023 | 11.13 | 11.13 | 10.89 | 11.00 | 10.14 | 315,100 |
Aug 9, 2023 | 11.00 | 11.15 | 10.99 | 11.05 | 10.19 | 448,800 |
Aug 8, 2023 | 10.98 | 11.03 | 10.89 | 11.03 | 10.17 | 506,500 |
Aug 7, 2023 | 10.93 | 11.05 | 10.84 | 10.97 | 10.11 | 401,700 |
Aug 4, 2023 | 10.75 | 10.80 | 10.67 | 10.73 | 9.89 | 234,300 |
Aug 3, 2023 | 10.75 | 10.85 | 10.70 | 10.73 | 9.89 | 192,800 |
Aug 2, 2023 | 11.08 | 11.11 | 10.81 | 10.82 | 9.98 | 240,500 |
Aug 1, 2023 | 10.90 | 11.31 | 10.90 | 11.26 | 10.38 | 515,300 |
Jul 31, 2023 | 11.01 | 11.06 | 10.99 | 11.05 | 10.19 | 140,700 |
Jul 28, 2023 | 10.91 | 11.01 | 10.91 | 10.99 | 10.13 | 250,300 |
Jul 27, 2023 | 10.97 | 10.97 | 10.76 | 10.79 | 9.95 | 250,800 |
Jul 26, 2023 | 10.89 | 10.89 | 10.72 | 10.79 | 9.95 | 320,800 |
Jul 25, 2023 | 10.89 | 10.95 | 10.85 | 10.86 | 10.01 | 223,500 |
Jul 24, 2023 | 10.86 | 10.89 | 10.78 | 10.81 | 9.97 | 193,700 |
Jul 21, 2023 | 10.75 | 10.89 | 10.75 | 10.86 | 10.01 | 208,700 |
Jul 20, 2023 | 10.98 | 10.98 | 10.70 | 10.74 | 9.90 | 341,700 |
Jul 19, 2023 | 11.08 | 11.10 | 10.98 | 11.03 | 10.17 | 188,600 |
Jul 18, 2023 | 11.06 | 11.09 | 10.98 | 11.06 | 10.20 | 213,500 |
Jul 17, 2023 | 11.06 | 11.11 | 11.02 | 11.07 | 10.21 | 147,900 |
Jul 14, 2023 | 0.10 Dividend | |||||
Jul 14, 2023 | 11.15 | 11.15 | 11.03 | 11.04 | 10.18 | 162,800 |
Jul 13, 2023 | 11.15 | 11.29 | 11.15 | 11.23 | 10.26 | 195,400 |
Jul 12, 2023 | 11.14 | 11.20 | 11.03 | 11.13 | 10.17 | 236,500 |
Jul 11, 2023 | 10.99 | 11.00 | 10.82 | 10.96 | 10.01 | 162,400 |
Jul 10, 2023 | 10.75 | 10.94 | 10.75 | 10.94 | 10.00 | 132,400 |
Jul 7, 2023 | 10.60 | 10.82 | 10.60 | 10.71 | 9.79 | 174,600 |
Jul 6, 2023 | 10.76 | 10.80 | 10.60 | 10.64 | 9.72 | 161,300 |
Jul 5, 2023 | 10.99 | 11.04 | 10.83 | 10.84 | 9.90 | 204,400 |
Jul 3, 2023 | 10.98 | 11.07 | 10.93 | 11.07 | 10.11 | 232,400 |
Jun 30, 2023 | 10.88 | 10.95 | 10.84 | 10.91 | 9.97 | 248,400 |
Jun 29, 2023 | 10.68 | 10.79 | 10.68 | 10.73 | 9.80 | 177,100 |
Jun 28, 2023 | 10.66 | 10.79 | 10.58 | 10.74 | 9.81 | 251,600 |
Jun 27, 2023 | 10.45 | 10.66 | 10.42 | 10.66 | 9.74 | 312,000 |
Jun 26, 2023 | 10.46 | 10.60 | 10.44 | 10.44 | 9.54 | 165,300 |
Jun 23, 2023 | 10.45 | 10.49 | 10.32 | 10.46 | 9.56 | 183,400 |
Jun 22, 2023 | 10.35 | 10.52 | 10.35 | 10.50 | 9.59 | 168,200 |
Jun 21, 2023 | 10.52 | 10.58 | 10.46 | 10.47 | 9.57 | 156,200 |
Jun 20, 2023 | 10.75 | 10.79 | 10.55 | 10.59 | 9.68 | 212,700 |
Jun 16, 2023 | 10.95 | 10.95 | 10.71 | 10.72 | 9.80 | 222,700 |
Jun 15, 2023 | 10.76 | 10.83 | 10.68 | 10.81 | 9.88 | 174,900 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 10.80 | 10.85 | 10.64 | 10.70 | 9.78 | 235,200 |
Jun 13, 2023 | 10.89 | 11.09 | 10.81 | 10.89 | 9.86 | 360,200 |
Jun 12, 2023 | 10.54 | 10.86 | 10.50 | 10.86 | 9.83 | 399,200 |
Jun 9, 2023 | 10.53 | 10.56 | 10.43 | 10.47 | 9.48 | 194,200 |
Jun 8, 2023 | 10.20 | 10.45 | 10.20 | 10.44 | 9.45 | 286,700 |
Jun 7, 2023 | 10.45 | 10.47 | 10.24 | 10.24 | 9.27 | 273,800 |
Jun 6, 2023 | 10.37 | 10.46 | 10.31 | 10.40 | 9.42 | 226,400 |
Jun 5, 2023 | 10.33 | 10.35 | 10.25 | 10.34 | 9.36 | 137,600 |
Jun 2, 2023 | 10.37 | 10.42 | 10.29 | 10.33 | 9.35 | 184,600 |
Jun 1, 2023 | 10.06 | 10.33 | 10.06 | 10.32 | 9.34 | 277,800 |
May 31, 2023 | 10.22 | 10.22 | 10.06 | 10.06 | 9.11 | 212,100 |
May 30, 2023 | 10.30 | 10.33 | 10.15 | 10.20 | 9.23 | 368,100 |
May 26, 2023 | 9.97 | 10.24 | 9.97 | 10.23 | 9.26 | 307,000 |
May 25, 2023 | 9.81 | 9.97 | 9.79 | 9.93 | 8.99 | 236,600 |
May 24, 2023 | 9.75 | 9.79 | 9.69 | 9.71 | 8.79 | 196,000 |
May 23, 2023 | 9.86 | 9.93 | 9.82 | 9.82 | 8.89 | 238,500 |
May 22, 2023 | 9.95 | 9.99 | 9.91 | 9.95 | 9.01 | 193,500 |
May 19, 2023 | 10.00 | 10.00 | 9.88 | 9.88 | 8.94 | 170,400 |
May 18, 2023 | 9.87 | 10.00 | 9.79 | 10.00 | 9.05 | 116,200 |
May 17, 2023 | 9.67 | 9.83 | 9.62 | 9.82 | 8.89 | 168,100 |
May 16, 2023 | 9.65 | 9.68 | 9.60 | 9.60 | 8.69 | 143,600 |
May 15, 2023 | 9.54 | 9.67 | 9.54 | 9.67 | 8.75 | 225,600 |
May 12, 2023 | 0.10 Dividend | |||||
May 12, 2023 | 9.58 | 9.64 | 9.45 | 9.51 | 8.61 | 230,400 |
May 11, 2023 | 9.77 | 9.78 | 9.65 | 9.65 | 8.65 | 141,500 |
May 10, 2023 | 9.80 | 9.82 | 9.69 | 9.74 | 8.73 | 196,400 |
May 9, 2023 | 9.64 | 9.73 | 9.64 | 9.68 | 8.67 | 111,900 |
May 8, 2023 | 9.78 | 9.78 | 9.65 | 9.70 | 8.69 | 150,000 |
May 5, 2023 | 9.75 | 9.75 | 9.65 | 9.68 | 8.67 | 341,600 |
May 4, 2023 | 9.67 | 9.71 | 9.63 | 9.63 | 8.63 | 106,600 |
May 3, 2023 | 9.64 | 9.80 | 9.64 | 9.65 | 8.65 | 184,900 |
May 2, 2023 | 9.84 | 9.84 | 9.63 | 9.67 | 8.66 | 93,100 |
May 1, 2023 | 9.62 | 9.82 | 9.62 | 9.80 | 8.78 | 259,900 |
Apr 28, 2023 | 9.73 | 9.73 | 9.61 | 9.71 | 8.70 | 234,200 |
Apr 27, 2023 | 9.67 | 9.74 | 9.56 | 9.69 | 8.68 | 234,400 |
Related Tickers
AWF AllianceBernstein Global High Income Fund
10.34
+0.68%
KIO KKR Income Opportunities Fund
13.32
+0.83%
FSD First Trust High Income Long/Short Fund
11.59
+0.43%
BMEZ BlackRock Health Sciences Term Trust
14.73
+1.03%
UTF Cohen & Steers Infrastructure Fund, Inc
23.12
-0.69%
DLY DoubleLine Yield Opportunities Fund
15.26
+1.26%
BIGZ BlackRock Innovation and Growth Term Trust
7.23
+0.42%
PDO Pimco Dynamic Income Opportunities Fund
12.98
+1.17%
TYG Tortoise Energy Infrastructure Corporation
31.67
-0.69%
BCAT BlackRock Capital Allocation Term Trust
15.45
+0.39%