NasdaqGS - Nasdaq Real Time Price USD
SuRo Capital Corp. (SSSS)
6.25
-0.05
(-0.79%)
At close: 4:00:00 PM EDT
6.33
+0.08
+(1.28%)
After hours: 7:37:59 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 6.15 | 6.50 | 6.13 | 6.25 | 6.25 | 408,709 |
| May 20, 2025 | 6.05 | 6.62 | 6.00 | 6.30 | 6.30 | 520,200 |
| May 19, 2025 | 5.75 | 6.04 | 5.75 | 6.03 | 6.03 | 154,900 |
| May 16, 2025 | 5.76 | 6.00 | 5.74 | 5.83 | 5.83 | 106,900 |
| May 15, 2025 | 5.87 | 5.92 | 5.70 | 5.75 | 5.75 | 90,500 |
| May 14, 2025 | 6.00 | 6.09 | 5.70 | 5.87 | 5.87 | 181,200 |
| May 13, 2025 | 5.63 | 6.00 | 5.62 | 5.95 | 5.95 | 207,100 |
| May 12, 2025 | 5.55 | 5.68 | 5.25 | 5.58 | 5.58 | 176,200 |
| May 9, 2025 | 5.22 | 5.35 | 5.17 | 5.27 | 5.27 | 78,500 |
| May 8, 2025 | 5.38 | 5.41 | 5.13 | 5.17 | 5.17 | 105,100 |
| May 7, 2025 | 5.29 | 5.34 | 5.05 | 5.32 | 5.32 | 130,000 |
| May 6, 2025 | 5.18 | 5.37 | 5.09 | 5.20 | 5.20 | 146,200 |
| May 5, 2025 | 4.87 | 5.31 | 4.87 | 5.22 | 5.22 | 200,400 |
| May 2, 2025 | 4.79 | 4.97 | 4.79 | 4.86 | 4.86 | 72,500 |
| May 1, 2025 | 4.65 | 4.79 | 4.57 | 4.77 | 4.77 | 149,900 |
| Apr 30, 2025 | 4.53 | 4.75 | 4.50 | 4.62 | 4.62 | 23,200 |
| Apr 29, 2025 | 4.68 | 4.78 | 4.60 | 4.67 | 4.67 | 29,700 |
| Apr 28, 2025 | 4.55 | 4.82 | 4.55 | 4.67 | 4.67 | 89,500 |
| Apr 25, 2025 | 4.55 | 4.66 | 4.50 | 4.58 | 4.58 | 51,400 |
| Apr 24, 2025 | 4.60 | 4.66 | 4.53 | 4.61 | 4.61 | 52,500 |
| Apr 23, 2025 | 4.65 | 4.73 | 4.50 | 4.60 | 4.60 | 104,100 |
| Apr 22, 2025 | 4.53 | 4.61 | 4.41 | 4.54 | 4.54 | 34,200 |
| Apr 21, 2025 | 4.45 | 4.55 | 4.33 | 4.46 | 4.46 | 70,700 |
| Apr 17, 2025 | 4.58 | 4.61 | 4.47 | 4.48 | 4.48 | 55,800 |
| Apr 16, 2025 | 4.53 | 4.60 | 4.48 | 4.50 | 4.50 | 42,500 |
| Apr 15, 2025 | 4.56 | 4.74 | 4.53 | 4.61 | 4.61 | 46,800 |
| Apr 14, 2025 | 4.57 | 4.67 | 4.47 | 4.58 | 4.58 | 72,500 |
| Apr 11, 2025 | 4.49 | 4.65 | 4.43 | 4.48 | 4.48 | 77,100 |
| Apr 10, 2025 | 4.60 | 4.70 | 4.40 | 4.49 | 4.49 | 63,500 |
| Apr 9, 2025 | 4.41 | 4.92 | 4.29 | 4.78 | 4.78 | 97,700 |
| Apr 8, 2025 | 4.80 | 4.90 | 4.40 | 4.47 | 4.47 | 152,200 |
| Apr 7, 2025 | 4.21 | 4.90 | 4.21 | 4.52 | 4.52 | 201,500 |
| Apr 4, 2025 | 4.72 | 4.82 | 4.49 | 4.60 | 4.60 | 355,000 |
| Apr 3, 2025 | 5.01 | 5.15 | 4.77 | 4.90 | 4.90 | 203,100 |
| Apr 2, 2025 | 4.96 | 5.38 | 4.96 | 5.38 | 5.38 | 250,200 |
| Apr 1, 2025 | 4.90 | 5.14 | 4.80 | 5.00 | 5.00 | 218,500 |
| Mar 31, 2025 | 5.00 | 5.05 | 4.80 | 4.97 | 4.97 | 227,200 |
| Mar 28, 2025 | 5.33 | 5.47 | 5.02 | 5.07 | 5.07 | 204,300 |
| Mar 27, 2025 | 5.39 | 5.50 | 5.31 | 5.40 | 5.40 | 236,100 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.48 | 5.49 | 5.49 | 206,600 |
| Mar 25, 2025 | 5.72 | 5.90 | 5.70 | 5.75 | 5.75 | 76,900 |
| Mar 24, 2025 | 5.87 | 5.99 | 5.69 | 5.80 | 5.80 | 271,500 |
| Mar 21, 2025 | 5.74 | 5.84 | 5.65 | 5.82 | 5.82 | 61,000 |
| Mar 20, 2025 | 6.02 | 6.15 | 5.85 | 5.88 | 5.88 | 160,700 |
| Mar 19, 2025 | 5.88 | 6.00 | 5.71 | 5.90 | 5.90 | 105,300 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | 60,700 |
| Mar 17, 2025 | 5.94 | 6.14 | 5.86 | 6.03 | 6.03 | 77,800 |
| Mar 14, 2025 | 5.65 | 6.04 | 5.65 | 5.93 | 5.93 | 197,500 |
| Mar 13, 2025 | 5.80 | 5.89 | 5.52 | 5.58 | 5.58 | 164,700 |
| Mar 12, 2025 | 5.67 | 5.89 | 5.38 | 5.79 | 5.79 | 291,800 |
| Mar 11, 2025 | 5.06 | 5.28 | 4.98 | 5.27 | 5.27 | 321,100 |
| Mar 10, 2025 | 5.31 | 5.38 | 4.95 | 5.06 | 5.06 | 643,400 |
| Mar 7, 2025 | 5.31 | 5.46 | 4.99 | 5.45 | 5.45 | 256,800 |
| Mar 6, 2025 | 5.62 | 5.62 | 5.08 | 5.31 | 5.31 | 603,400 |
| Mar 5, 2025 | 5.97 | 6.04 | 5.72 | 5.88 | 5.88 | 144,000 |
| Mar 4, 2025 | 6.08 | 6.14 | 5.83 | 5.95 | 5.95 | 349,700 |
| Mar 3, 2025 | 6.50 | 6.55 | 6.06 | 6.13 | 6.13 | 271,700 |
| Feb 28, 2025 | 6.48 | 6.58 | 6.20 | 6.50 | 6.50 | 313,900 |
| Feb 27, 2025 | 5.95 | 6.68 | 5.95 | 6.56 | 6.56 | 1,176,700 |
| Feb 26, 2025 | 5.44 | 5.61 | 5.40 | 5.47 | 5.47 | 64,600 |
| Feb 25, 2025 | 5.46 | 5.59 | 5.22 | 5.44 | 5.44 | 251,100 |
| Feb 24, 2025 | 5.91 | 6.02 | 5.55 | 5.62 | 5.62 | 245,400 |
| Feb 21, 2025 | 6.46 | 6.51 | 5.89 | 5.92 | 5.92 | 189,600 |
| Feb 20, 2025 | 6.56 | 6.56 | 6.28 | 6.42 | 6.42 | 86,400 |
| Feb 19, 2025 | 6.23 | 6.67 | 6.18 | 6.59 | 6.59 | 200,800 |
| Feb 18, 2025 | 6.20 | 6.34 | 6.08 | 6.32 | 6.32 | 129,600 |
| Feb 14, 2025 | 6.35 | 6.45 | 6.10 | 6.20 | 6.20 | 118,300 |
| Feb 13, 2025 | 6.18 | 6.40 | 5.76 | 6.35 | 6.35 | 403,800 |
| Feb 12, 2025 | 5.91 | 6.14 | 5.85 | 6.12 | 6.12 | 233,000 |
| Feb 11, 2025 | 6.20 | 6.83 | 5.86 | 5.93 | 5.93 | 1,134,000 |
| Feb 10, 2025 | 5.78 | 6.50 | 5.65 | 6.17 | 6.17 | 1,570,400 |
| Feb 7, 2025 | 5.60 | 5.95 | 5.54 | 5.68 | 5.68 | 149,300 |
| Feb 6, 2025 | 5.67 | 5.69 | 5.46 | 5.54 | 5.54 | 93,400 |
| Feb 5, 2025 | 5.42 | 5.75 | 5.42 | 5.66 | 5.66 | 133,900 |
| Feb 4, 2025 | 5.27 | 5.44 | 5.26 | 5.42 | 5.42 | 80,900 |
| Feb 3, 2025 | 5.21 | 5.28 | 5.00 | 5.23 | 5.23 | 241,600 |
| Jan 31, 2025 | 5.45 | 5.65 | 5.12 | 5.31 | 5.31 | 355,300 |
| Jan 30, 2025 | 5.29 | 5.72 | 5.29 | 5.47 | 5.47 | 555,000 |
| Jan 29, 2025 | 5.33 | 5.45 | 5.29 | 5.31 | 5.31 | 149,100 |
| Jan 28, 2025 | 5.45 | 5.47 | 5.23 | 5.32 | 5.32 | 142,900 |
| Jan 27, 2025 | 5.82 | 5.82 | 5.26 | 5.36 | 5.36 | 613,400 |
| Jan 24, 2025 | 6.56 | 6.64 | 6.30 | 6.31 | 6.31 | 116,300 |
| Jan 23, 2025 | 6.25 | 6.55 | 6.21 | 6.53 | 6.53 | 137,700 |
| Jan 22, 2025 | 6.35 | 6.42 | 6.22 | 6.25 | 6.25 | 134,300 |
| Jan 21, 2025 | 6.49 | 6.57 | 6.21 | 6.42 | 6.42 | 189,500 |
| Jan 17, 2025 | 6.56 | 6.61 | 6.26 | 6.34 | 6.34 | 332,200 |
| Jan 16, 2025 | 6.11 | 6.74 | 6.09 | 6.66 | 6.66 | 852,000 |
| Jan 15, 2025 | 5.84 | 6.00 | 5.82 | 5.87 | 5.87 | 153,500 |
| Jan 14, 2025 | 5.79 | 5.89 | 5.66 | 5.75 | 5.75 | 79,200 |
| Jan 13, 2025 | 5.65 | 5.84 | 5.61 | 5.77 | 5.77 | 86,200 |
| Jan 10, 2025 | 5.66 | 5.81 | 5.59 | 5.75 | 5.75 | 111,500 |
| Jan 8, 2025 | 5.73 | 5.80 | 5.66 | 5.74 | 5.74 | 41,900 |
| Jan 7, 2025 | 5.83 | 5.94 | 5.64 | 5.73 | 5.73 | 122,000 |
| Jan 6, 2025 | 5.92 | 6.09 | 5.84 | 5.84 | 5.84 | 178,300 |
| Jan 3, 2025 | 5.90 | 5.96 | 5.74 | 5.92 | 5.92 | 95,400 |
| Jan 2, 2025 | 5.98 | 6.12 | 5.81 | 5.85 | 5.85 | 135,700 |
| Dec 31, 2024 | 6.03 | 6.10 | 5.80 | 5.88 | 5.88 | 304,200 |
| Dec 30, 2024 | 5.87 | 6.11 | 5.79 | 6.06 | 6.06 | 194,500 |
| Dec 27, 2024 | 6.09 | 6.09 | 5.80 | 5.98 | 5.98 | 231,600 |
| Dec 26, 2024 | 5.91 | 6.25 | 5.91 | 6.06 | 6.06 | 119,100 |
| Dec 24, 2024 | 5.96 | 6.07 | 5.92 | 5.94 | 5.94 | 83,200 |
| Dec 23, 2024 | 5.80 | 6.07 | 5.68 | 5.92 | 5.92 | 177,200 |
| Dec 20, 2024 | 5.65 | 5.93 | 5.61 | 5.83 | 5.83 | 173,900 |
| Dec 19, 2024 | 5.76 | 5.90 | 5.51 | 5.71 | 5.71 | 391,000 |
| Dec 18, 2024 | 6.04 | 6.13 | 5.67 | 5.70 | 5.70 | 216,200 |
| Dec 17, 2024 | 6.00 | 6.14 | 5.85 | 6.05 | 6.05 | 137,400 |
| Dec 16, 2024 | 6.38 | 6.38 | 6.01 | 6.02 | 6.02 | 154,900 |
| Dec 13, 2024 | 6.28 | 6.55 | 6.28 | 6.38 | 6.38 | 111,800 |
| Dec 12, 2024 | 6.20 | 6.65 | 6.11 | 6.34 | 6.34 | 441,500 |
| Dec 11, 2024 | 6.19 | 6.25 | 6.06 | 6.19 | 6.19 | 117,000 |
| Dec 10, 2024 | 6.23 | 6.25 | 6.04 | 6.14 | 6.14 | 190,800 |
| Dec 9, 2024 | 6.12 | 6.29 | 6.03 | 6.28 | 6.28 | 282,500 |
| Dec 6, 2024 | 5.88 | 6.14 | 5.64 | 6.03 | 6.03 | 265,400 |
| Dec 5, 2024 | 5.84 | 6.18 | 5.67 | 5.89 | 5.89 | 417,600 |
| Dec 4, 2024 | 5.81 | 5.96 | 5.61 | 5.70 | 5.70 | 345,600 |
| Dec 3, 2024 | 5.55 | 6.05 | 5.29 | 5.82 | 5.82 | 498,800 |
| Dec 2, 2024 | 5.32 | 5.55 | 5.32 | 5.45 | 5.45 | 360,600 |
| Nov 29, 2024 | 5.13 | 5.34 | 5.09 | 5.30 | 5.30 | 142,600 |
| Nov 27, 2024 | 5.04 | 5.20 | 5.00 | 5.09 | 5.09 | 137,900 |
| Nov 26, 2024 | 5.03 | 5.10 | 4.90 | 4.98 | 4.98 | 96,200 |
| Nov 25, 2024 | 5.14 | 5.26 | 5.00 | 5.05 | 5.05 | 182,000 |
| Nov 22, 2024 | 4.91 | 5.10 | 4.89 | 5.05 | 5.05 | 251,600 |
| Nov 21, 2024 | 4.91 | 4.98 | 4.89 | 4.91 | 4.91 | 74,000 |
| Nov 20, 2024 | 4.88 | 4.95 | 4.81 | 4.88 | 4.88 | 93,000 |
| Nov 19, 2024 | 4.95 | 5.01 | 4.87 | 4.91 | 4.91 | 53,800 |
| Nov 18, 2024 | 4.90 | 5.04 | 4.89 | 4.98 | 4.98 | 562,500 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.82 | 4.82 | 4.82 | 195,300 |
| Nov 14, 2024 | 4.75 | 5.03 | 4.75 | 5.03 | 5.03 | 226,100 |
| Nov 13, 2024 | 4.97 | 5.03 | 4.75 | 4.75 | 4.75 | 190,700 |
| Nov 12, 2024 | 5.19 | 5.19 | 4.94 | 5.00 | 5.00 | 134,100 |
| Nov 11, 2024 | 5.05 | 5.27 | 5.00 | 5.25 | 5.25 | 220,300 |
| Nov 8, 2024 | 5.01 | 5.30 | 4.70 | 5.05 | 5.05 | 232,300 |
| Nov 7, 2024 | 5.08 | 5.44 | 5.01 | 5.40 | 5.40 | 373,800 |
| Nov 6, 2024 | 4.96 | 5.18 | 4.70 | 5.13 | 5.13 | 280,400 |
| Nov 5, 2024 | 4.63 | 4.94 | 4.63 | 4.87 | 4.87 | 147,900 |
| Nov 4, 2024 | 4.57 | 4.69 | 4.54 | 4.62 | 4.62 | 86,600 |
| Nov 1, 2024 | 4.61 | 4.65 | 4.50 | 4.62 | 4.62 | 69,500 |
| Oct 31, 2024 | 4.59 | 4.69 | 4.52 | 4.60 | 4.60 | 48,800 |
| Oct 30, 2024 | 4.62 | 4.81 | 4.56 | 4.64 | 4.64 | 91,800 |
| Oct 29, 2024 | 4.55 | 4.70 | 4.53 | 4.66 | 4.66 | 88,700 |
| Oct 28, 2024 | 4.55 | 4.72 | 4.51 | 4.56 | 4.56 | 253,400 |
| Oct 25, 2024 | 4.48 | 4.58 | 4.45 | 4.57 | 4.57 | 41,200 |
| Oct 24, 2024 | 4.55 | 4.67 | 4.47 | 4.48 | 4.48 | 157,200 |
| Oct 23, 2024 | 4.52 | 4.60 | 4.47 | 4.58 | 4.58 | 96,600 |
| Oct 22, 2024 | 4.66 | 4.67 | 4.30 | 4.52 | 4.52 | 296,400 |
| Oct 21, 2024 | 4.71 | 4.75 | 4.62 | 4.68 | 4.68 | 133,500 |
| Oct 18, 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.76 | 163,600 |
| Oct 17, 2024 | 4.80 | 5.02 | 4.80 | 4.80 | 4.80 | 245,700 |
| Oct 16, 2024 | 4.82 | 4.95 | 4.76 | 4.76 | 4.76 | 169,100 |
| Oct 15, 2024 | 4.90 | 4.98 | 4.62 | 4.91 | 4.91 | 204,600 |
| Oct 14, 2024 | 5.05 | 5.33 | 4.62 | 4.93 | 4.93 | 651,300 |
| Oct 11, 2024 | 4.03 | 4.92 | 4.01 | 4.90 | 4.90 | 1,854,800 |
| Oct 10, 2024 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | 60,000 |
| Oct 9, 2024 | 3.96 | 4.06 | 3.94 | 3.97 | 3.97 | 19,300 |
| Oct 8, 2024 | 3.99 | 4.05 | 3.91 | 4.00 | 4.00 | 55,400 |
| Oct 7, 2024 | 4.04 | 4.08 | 3.96 | 4.06 | 4.06 | 32,400 |
| Oct 4, 2024 | 3.99 | 4.15 | 3.92 | 4.13 | 4.13 | 83,500 |
| Oct 3, 2024 | 3.92 | 4.06 | 3.88 | 4.02 | 4.02 | 51,000 |
| Oct 2, 2024 | 3.95 | 4.05 | 3.86 | 3.99 | 3.99 | 62,000 |
| Oct 1, 2024 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | 25,000 |
| Sep 30, 2024 | 3.96 | 4.04 | 3.90 | 4.04 | 4.04 | 25,900 |
| Sep 27, 2024 | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | 14,700 |
| Sep 26, 2024 | 3.96 | 4.05 | 3.89 | 4.05 | 4.05 | 34,100 |
| Sep 25, 2024 | 3.99 | 4.00 | 3.85 | 3.97 | 3.97 | 22,200 |
| Sep 24, 2024 | 3.93 | 4.01 | 3.89 | 3.98 | 3.98 | 40,800 |
| Sep 23, 2024 | 3.89 | 4.01 | 3.88 | 3.96 | 3.96 | 41,500 |
| Sep 20, 2024 | 3.80 | 3.95 | 3.78 | 3.95 | 3.95 | 46,200 |
| Sep 19, 2024 | 3.87 | 3.87 | 3.77 | 3.83 | 3.83 | 39,400 |
| Sep 18, 2024 | 3.83 | 3.92 | 3.82 | 3.87 | 3.87 | 11,800 |
| Sep 17, 2024 | 3.90 | 4.00 | 3.82 | 3.85 | 3.85 | 34,400 |
| Sep 16, 2024 | 3.83 | 3.95 | 3.81 | 3.92 | 3.92 | 46,900 |
| Sep 13, 2024 | 3.81 | 3.93 | 3.75 | 3.93 | 3.93 | 37,300 |
| Sep 12, 2024 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 53,700 |
| Sep 11, 2024 | 3.82 | 3.86 | 3.77 | 3.82 | 3.82 | 27,700 |
| Sep 10, 2024 | 3.86 | 3.88 | 3.81 | 3.88 | 3.88 | 15,500 |
| Sep 9, 2024 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | 20,000 |
| Sep 6, 2024 | 3.91 | 3.91 | 3.81 | 3.88 | 3.88 | 20,000 |
| Sep 5, 2024 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | 27,600 |
| Sep 4, 2024 | 3.88 | 3.94 | 3.84 | 3.89 | 3.89 | 39,600 |
| Sep 3, 2024 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | 21,300 |
| Aug 30, 2024 | 3.96 | 3.98 | 3.86 | 3.95 | 3.95 | 30,000 |
| Aug 29, 2024 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 53,600 |
| Aug 28, 2024 | 3.88 | 3.94 | 3.85 | 3.90 | 3.90 | 31,000 |
| Aug 27, 2024 | 3.89 | 3.94 | 3.85 | 3.92 | 3.92 | 35,200 |
| Aug 26, 2024 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | 39,000 |
| Aug 23, 2024 | 3.91 | 4.05 | 3.86 | 4.01 | 4.01 | 93,900 |
| Aug 22, 2024 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 24,200 |
| Aug 21, 2024 | 3.81 | 4.05 | 3.81 | 4.01 | 4.01 | 100,700 |
| Aug 20, 2024 | 3.76 | 3.87 | 3.75 | 3.85 | 3.85 | 43,200 |
| Aug 19, 2024 | 3.82 | 3.89 | 3.71 | 3.71 | 3.71 | 43,400 |
| Aug 16, 2024 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | 33,800 |
| Aug 15, 2024 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | 24,600 |
| Aug 14, 2024 | 3.89 | 3.90 | 3.82 | 3.88 | 3.88 | 24,300 |
| Aug 13, 2024 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 25,800 |
| Aug 12, 2024 | 3.81 | 3.90 | 3.79 | 3.82 | 3.82 | 31,300 |
| Aug 9, 2024 | 3.65 | 3.92 | 3.65 | 3.81 | 3.81 | 110,500 |
| Aug 8, 2024 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | 57,000 |
| Aug 7, 2024 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | 43,800 |
| Aug 6, 2024 | 3.65 | 3.82 | 3.63 | 3.80 | 3.80 | 31,900 |
| Aug 5, 2024 | 3.80 | 3.80 | 3.52 | 3.63 | 3.63 | 72,700 |
| Aug 2, 2024 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | 33,700 |
| Aug 1, 2024 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | 19,500 |
| Jul 31, 2024 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 30,100 |
| Jul 30, 2024 | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | 26,600 |
| Jul 29, 2024 | 3.98 | 4.01 | 3.90 | 3.99 | 3.99 | 54,500 |
| Jul 26, 2024 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | 27,800 |
| Jul 25, 2024 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | 57,900 |
| Jul 24, 2024 | 4.03 | 4.05 | 3.98 | 4.00 | 4.00 | 28,500 |
| Jul 23, 2024 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 31,700 |
| Jul 22, 2024 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 45,200 |
| Jul 19, 2024 | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | 9,900 |
| Jul 18, 2024 | 3.86 | 4.03 | 3.86 | 4.00 | 4.00 | 35,800 |
| Jul 17, 2024 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | 39,100 |
| Jul 16, 2024 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 59,400 |
| Jul 15, 2024 | 4.03 | 4.07 | 3.90 | 3.91 | 3.91 | 29,900 |
| Jul 12, 2024 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 55,700 |
| Jul 11, 2024 | 3.87 | 4.00 | 3.86 | 4.00 | 4.00 | 33,200 |
| Jul 10, 2024 | 3.89 | 3.95 | 3.82 | 3.91 | 3.91 | 33,200 |
| Jul 9, 2024 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | 22,100 |
| Jul 8, 2024 | 3.95 | 3.97 | 3.86 | 3.91 | 3.91 | 58,000 |
| Jul 5, 2024 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 29,700 |
| Jul 3, 2024 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | 8,400 |
| Jul 2, 2024 | 3.96 | 4.07 | 3.95 | 4.07 | 4.07 | 50,300 |
| Jul 1, 2024 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | 13,500 |
| Jun 28, 2024 | 4.00 | 4.06 | 3.95 | 4.01 | 4.01 | 75,300 |
| Jun 27, 2024 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | 22,200 |
| Jun 26, 2024 | 3.99 | 4.02 | 3.91 | 3.96 | 3.96 | 52,600 |
| Jun 25, 2024 | 3.99 | 4.03 | 3.99 | 3.99 | 3.99 | 9,100 |
| Jun 24, 2024 | 4.05 | 4.06 | 3.99 | 4.01 | 4.01 | 47,300 |
| Jun 21, 2024 | 4.03 | 4.10 | 4.03 | 4.08 | 4.08 | 21,800 |
| Jun 20, 2024 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 43,800 |
| Jun 18, 2024 | 3.99 | 4.09 | 3.99 | 4.06 | 4.06 | 25,900 |
| Jun 17, 2024 | 3.99 | 4.02 | 3.99 | 3.99 | 3.99 | 49,100 |
| Jun 14, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 34,700 |
| Jun 13, 2024 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | 35,400 |
| Jun 12, 2024 | 4.03 | 4.09 | 3.99 | 4.00 | 4.00 | 68,300 |
| Jun 11, 2024 | 4.03 | 4.14 | 4.03 | 4.10 | 4.10 | 26,900 |
| Jun 10, 2024 | 4.06 | 4.14 | 4.03 | 4.09 | 4.09 | 18,400 |
| Jun 7, 2024 | 4.03 | 4.17 | 4.03 | 4.06 | 4.06 | 46,100 |
| Jun 6, 2024 | 4.15 | 4.21 | 4.07 | 4.13 | 4.13 | 53,700 |
| Jun 5, 2024 | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | 37,800 |
| Jun 4, 2024 | 4.05 | 4.14 | 4.02 | 4.10 | 4.10 | 33,400 |
| Jun 3, 2024 | 4.11 | 4.16 | 4.03 | 4.09 | 4.09 | 28,300 |
| May 31, 2024 | 4.11 | 4.18 | 4.00 | 4.16 | 4.16 | 41,000 |
| May 30, 2024 | 4.05 | 4.12 | 4.01 | 4.11 | 4.11 | 22,700 |
| May 29, 2024 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 22,900 |
| May 28, 2024 | 4.05 | 4.18 | 4.02 | 4.17 | 4.17 | 44,900 |
| May 24, 2024 | 4.12 | 4.18 | 4.04 | 4.06 | 4.06 | 40,200 |
| May 23, 2024 | 4.06 | 4.18 | 3.99 | 4.16 | 4.16 | 57,300 |
| May 22, 2024 | 4.16 | 4.16 | 4.05 | 4.11 | 4.11 | 36,300 |
Related Tickers
ASG Liberty All-Star Growth Fund, Inc.
5.22
-1.32%
OCCI OFS Credit Company, Inc.
6.15
-4.80%
CEE The Central and Eastern Europe Fund, Inc.
15.76
-5.29%
CRF Cornerstone Total Return Fund, Inc.
7.12
-2.06%
NPFD Nuveen Variable Rate Preferred & Income Fund
18.53
-1.43%
BANX ArrowMark Financial Corp.
20.61
+1.43%
ACP Abrdn Income Credit Strategies Fund
5.85
-1.18%
ICMB Investcorp Credit Management BDC, Inc.
3.0200
+0.33%
VGM Invesco Trust for Investment Grade Municipals
9.43
-1.26%
LIEN Chicago Atlantic BDC, Inc.
10.42
-0.95%