SPE - Special Opportunities Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201913.8213.8213.7013.7613.761,500
Aug 21, 201913.7513.8213.7513.7513.759,200
Aug 20, 201913.7013.8313.7013.7113.7111,200
Aug 19, 201913.8213.8213.7313.7313.7319,100
Aug 16, 201913.6613.8213.6613.7313.7310,700
Aug 15, 201913.6413.7213.6413.6613.663,200
Aug 14, 201913.6713.6713.6013.6313.6325,700
Aug 14, 20190.076 Dividend
Aug 13, 201913.8113.9213.8013.8013.723,900
Aug 12, 201913.8713.8713.7713.7713.6914,900
Aug 09, 201913.8313.8413.8013.8413.769,600
Aug 08, 201913.6913.9713.6913.8013.7220,000
Aug 07, 201913.7013.7413.6613.6713.599,600
Aug 06, 201913.7413.8413.6313.7413.6611,800
Aug 05, 201913.8713.8713.5113.7313.6529,400
Aug 02, 201913.9713.9713.8813.9613.886,100
Aug 01, 201914.0014.1013.9914.0313.9513,700
Jul 31, 201914.0614.0613.9514.0313.9515,900
Jul 30, 201913.9514.0113.9514.0113.936,100
Jul 29, 201913.9714.0013.9713.9713.895,100
Jul 26, 201914.0214.0213.9513.9913.916,300
Jul 25, 201913.9514.0013.9513.9513.8723,200
Jul 24, 201913.9214.0113.9214.0113.938,400
Jul 23, 201913.9213.9913.9213.9913.918,100
Jul 22, 201913.9614.0013.9513.9813.9011,800
Jul 19, 201913.9113.9413.9113.9413.863,400
Jul 18, 201913.8713.9013.8713.8713.792,900
Jul 17, 201913.8413.9113.8413.8813.805,700
Jul 17, 20190.076 Dividend
Jul 16, 201914.0114.0113.9513.9813.8310,000
Jul 15, 201913.9213.9613.9013.9413.7912,300
Jul 12, 201913.9013.9613.8713.9113.7610,300
Jul 11, 201913.9513.9613.8813.9413.799,300
Jul 10, 201913.9313.9313.9113.9113.764,700
Jul 09, 201913.8213.8513.7113.8513.702,100
Jul 08, 201913.8513.8913.7013.8413.696,500
Jul 05, 201914.1114.1113.8013.8113.6628,100
Jul 03, 201913.8514.0713.8514.0713.927,200
Jul 02, 201913.8713.8713.8413.8413.693,600
Jul 01, 201913.8413.9113.7913.8213.677,000
Jun 28, 201913.7013.7513.6813.7513.6036,100
Jun 27, 201913.6913.7213.6313.7213.5716,800
Jun 26, 201913.5913.7213.5913.6913.5410,400
Jun 25, 201913.6513.7013.5813.5813.4313,500
Jun 24, 201913.7413.7413.6513.6713.526,200
Jun 21, 201913.6613.7313.6413.6413.4911,400
Jun 20, 201913.6013.7713.6013.6313.4826,300
Jun 19, 201913.5513.6013.5513.6013.453,900
Jun 18, 201913.5813.6413.5713.6413.4925,800
Jun 17, 201913.5513.5813.5413.5813.431,100
Jun 14, 201913.5113.5813.5113.5813.432,200
Jun 13, 201913.5813.5813.4713.5513.403,900
Jun 13, 20190.076 Dividend
Jun 12, 201913.4813.6013.4813.5413.328,000
Jun 11, 201913.5113.5813.5013.5213.3010,700
Jun 10, 201913.3713.5413.3513.5113.2920,400
Jun 07, 201913.3513.5013.3213.4613.2412,200
Jun 06, 201913.4013.4013.3013.3713.1520,100
Jun 05, 201913.2513.4413.2413.4113.1922,800
Jun 04, 201913.2713.2813.2313.2413.026,000
Jun 03, 201913.2313.2313.1313.1312.9111,400
May 31, 201913.1613.2013.1613.1712.956,400
May 30, 201913.2213.2613.2113.2213.009,900
May 29, 201913.2913.2913.2013.2313.014,600
May 28, 201913.3513.3613.3013.3213.1010,900
May 24, 201913.3713.4113.3013.3513.1310,500
May 23, 201913.4013.4013.2513.3413.129,900
May 22, 201913.4713.4713.4013.4013.1810,600
May 21, 201913.4013.4313.3813.4313.214,800
May 20, 201913.3913.5513.3113.3913.1722,000
May 17, 201913.3913.4313.3713.3813.165,100
May 16, 201913.3513.4513.3313.3813.1617,000
May 15, 201913.3013.3613.3013.3413.122,200
May 14, 201913.3113.3513.2913.2913.074,300
May 14, 20190.076 Dividend
May 13, 201913.3313.4013.3113.3213.0331,600
May 10, 201913.3813.4513.2913.4513.1517,800
May 09, 201913.3213.4413.3113.4413.1442,800
May 08, 201913.4413.4413.4013.4113.1120,300
May 07, 201913.4713.5113.4013.4413.145,400
May 06, 201913.5013.6013.4013.5913.2914,100
May 03, 201913.6013.6013.5513.5813.285,400
May 02, 201913.5513.5613.5113.5213.2217,300
May 01, 201913.5513.6213.5313.5813.2818,700
Apr 30, 201913.5713.5713.5013.5513.259,100
Apr 29, 201913.5513.5813.5413.5713.2716,800
Apr 26, 201913.5513.5513.5013.5013.2012,600
Apr 25, 201913.5013.5713.5013.5413.246,600
Apr 24, 201913.5613.5713.5613.5713.276,200
Apr 23, 201913.5013.5713.4713.5513.2513,500
Apr 22, 201913.4413.4913.4413.4913.195,400
Apr 18, 201913.5013.5313.5013.5213.2227,700
Apr 17, 201913.5013.5513.5013.5213.225,400
Apr 16, 201913.5513.5913.5113.5413.244,700
Apr 15, 201913.5213.5413.4513.4913.1913,200
Apr 15, 20190.076 Dividend
Apr 12, 201913.5913.5913.5313.5813.2132,900
Apr 11, 201913.5213.5613.5213.5313.165,000
Apr 10, 201913.5313.5913.5113.5113.1413,100
Apr 09, 201913.5013.5513.5013.5113.1413,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...