NasdaqGM - Delayed Quote USD
180 Degree Capital Corp. (TURN)
4.0355
-0.0745
(-1.81%)
At close: May 20 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 4.0200 | 4.2500 | 4.0100 | 4.0400 | 4.0400 | 11,200 |
| May 19, 2025 | 4.0100 | 4.2500 | 3.8200 | 4.1200 | 4.1200 | 8,900 |
| May 16, 2025 | 3.9100 | 4.2500 | 3.9100 | 4.0100 | 4.0100 | 9,300 |
| May 15, 2025 | 4.0000 | 4.1500 | 3.9400 | 4.0100 | 4.0100 | 24,000 |
| May 14, 2025 | 3.9300 | 4.2500 | 3.8400 | 4.1100 | 4.1100 | 25,200 |
| May 13, 2025 | 3.9800 | 4.1300 | 3.8600 | 4.0600 | 4.0600 | 26,700 |
| May 12, 2025 | 3.9300 | 4.1900 | 3.9300 | 4.0700 | 4.0700 | 19,100 |
| May 9, 2025 | 4.1100 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 30,600 |
| May 8, 2025 | 3.7700 | 4.0500 | 3.6800 | 4.0000 | 4.0000 | 24,800 |
| May 7, 2025 | 4.0500 | 4.2200 | 3.9500 | 3.9800 | 3.9800 | 22,900 |
| May 6, 2025 | 3.8500 | 4.2000 | 3.7400 | 3.8700 | 3.8700 | 23,100 |
| May 5, 2025 | 4.0500 | 4.2300 | 3.9000 | 3.9600 | 3.9600 | 16,200 |
| May 2, 2025 | 3.8500 | 4.2300 | 3.8500 | 3.9900 | 3.9900 | 127,300 |
| May 1, 2025 | 3.6100 | 4.0100 | 3.6100 | 3.9300 | 3.9300 | 5,300 |
| Apr 30, 2025 | 3.9000 | 3.9500 | 3.7900 | 3.9000 | 3.9000 | 11,100 |
| Apr 29, 2025 | 4.0000 | 4.1000 | 3.8800 | 3.9900 | 3.9900 | 31,600 |
| Apr 28, 2025 | 3.9000 | 4.2100 | 3.7800 | 3.9900 | 3.9900 | 127,100 |
| Apr 25, 2025 | 3.9000 | 4.0700 | 3.7500 | 3.9800 | 3.9800 | 50,000 |
| Apr 24, 2025 | 3.7700 | 3.9900 | 3.7500 | 3.8700 | 3.8700 | 9,100 |
| Apr 23, 2025 | 3.8100 | 4.0400 | 3.7000 | 3.8000 | 3.8000 | 33,100 |
| Apr 22, 2025 | 3.6200 | 3.9300 | 3.5900 | 3.8300 | 3.8300 | 14,300 |
| Apr 21, 2025 | 3.9300 | 3.9300 | 3.6600 | 3.7800 | 3.7800 | 11,300 |
| Apr 17, 2025 | 3.9700 | 3.9700 | 3.6000 | 3.8300 | 3.8300 | 9,100 |
| Apr 16, 2025 | 3.4100 | 3.9700 | 3.4100 | 3.7600 | 3.7600 | 17,200 |
| Apr 15, 2025 | 3.6600 | 3.7200 | 3.5300 | 3.6100 | 3.6100 | 24,100 |
| Apr 14, 2025 | 3.5500 | 3.9400 | 3.4000 | 3.5400 | 3.5400 | 268,700 |
| Apr 11, 2025 | 3.3700 | 3.5300 | 3.3700 | 3.5300 | 3.5300 | 3,200 |
| Apr 10, 2025 | 3.5400 | 3.6500 | 3.4000 | 3.6400 | 3.6400 | 45,200 |
| Apr 9, 2025 | 3.4500 | 3.8300 | 3.3500 | 3.7000 | 3.7000 | 115,200 |
| Apr 8, 2025 | 3.4500 | 3.6000 | 3.3300 | 3.5000 | 3.5000 | 38,300 |
| Apr 7, 2025 | 3.5100 | 3.5900 | 3.4800 | 3.5300 | 3.5300 | 22,200 |
| Apr 4, 2025 | 3.8400 | 3.8800 | 3.1500 | 3.5800 | 3.5800 | 77,900 |
| Apr 3, 2025 | 3.8600 | 3.8900 | 3.7700 | 3.8000 | 3.8000 | 3,200 |
| Apr 2, 2025 | 3.9200 | 3.9900 | 3.9000 | 3.9100 | 3.9100 | 17,100 |
| Apr 1, 2025 | 3.8700 | 4.0000 | 3.8700 | 3.9200 | 3.9200 | 14,300 |
| Mar 31, 2025 | 3.9100 | 3.9800 | 3.9100 | 3.9700 | 3.9700 | 25,800 |
| Mar 28, 2025 | 3.8600 | 3.9700 | 3.8600 | 3.9000 | 3.9000 | 37,900 |
| Mar 27, 2025 | 3.9700 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 9,800 |
| Mar 26, 2025 | 3.9100 | 4.0500 | 3.9100 | 4.0300 | 4.0300 | 86,700 |
| Mar 25, 2025 | 3.9000 | 4.0300 | 3.8700 | 3.9900 | 3.9900 | 50,500 |
| Mar 24, 2025 | 3.8100 | 4.0000 | 3.8100 | 3.9100 | 3.9100 | 33,100 |
| Mar 21, 2025 | 3.8700 | 4.0000 | 3.8700 | 3.9200 | 3.9200 | 96,500 |
| Mar 20, 2025 | 3.8700 | 3.9900 | 3.8600 | 3.8700 | 3.8700 | 83,200 |
| Mar 19, 2025 | 3.7300 | 3.9400 | 3.7300 | 3.8800 | 3.8800 | 37,300 |
| Mar 18, 2025 | 3.8000 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 49,900 |
| Mar 17, 2025 | 3.6900 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 83,400 |
| Mar 14, 2025 | 3.6300 | 3.7000 | 3.4000 | 3.6800 | 3.6800 | 97,000 |
| Mar 13, 2025 | 3.7900 | 3.7900 | 3.5700 | 3.7200 | 3.7200 | 146,100 |
| Mar 12, 2025 | 3.8000 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 60,300 |
| Mar 11, 2025 | 3.7900 | 3.8400 | 3.6800 | 3.7500 | 3.7500 | 19,200 |
| Mar 10, 2025 | 3.7200 | 3.9800 | 3.6700 | 3.7300 | 3.7300 | 11,900 |
| Mar 7, 2025 | 3.9000 | 3.9000 | 3.7800 | 3.7900 | 3.7900 | 29,600 |
| Mar 6, 2025 | 3.8600 | 3.9400 | 3.8500 | 3.8600 | 3.8600 | 42,200 |
| Mar 5, 2025 | 3.9100 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 37,600 |
| Mar 4, 2025 | 3.9700 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 37,500 |
| Mar 3, 2025 | 3.9700 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 21,400 |
| Feb 28, 2025 | 3.9600 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 6,300 |
| Feb 27, 2025 | 3.9800 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 18,400 |
| Feb 26, 2025 | 3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 21,600 |
| Feb 25, 2025 | 3.9800 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 51,900 |
| Feb 24, 2025 | 3.9700 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 9,900 |
| Feb 21, 2025 | 4.0600 | 4.0800 | 4.0200 | 4.0500 | 4.0500 | 18,900 |
| Feb 20, 2025 | 4.0600 | 4.1300 | 4.0300 | 4.1000 | 4.1000 | 53,600 |
| Feb 19, 2025 | 4.0300 | 4.1500 | 4.0300 | 4.0900 | 4.0900 | 51,400 |
| Feb 18, 2025 | 4.0400 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 110,500 |
| Feb 14, 2025 | 4.0500 | 4.1300 | 3.9700 | 4.1200 | 4.1200 | 70,500 |
| Feb 13, 2025 | 4.0000 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 88,100 |
| Feb 12, 2025 | 3.9900 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 52,000 |
| Feb 11, 2025 | 3.9700 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 21,400 |
| Feb 10, 2025 | 3.8500 | 4.0400 | 3.8500 | 4.0000 | 4.0000 | 21,100 |
| Feb 7, 2025 | 3.9800 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 28,400 |
| Feb 6, 2025 | 3.9100 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 45,900 |
| Feb 5, 2025 | 3.9500 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 13,600 |
| Feb 4, 2025 | 3.8600 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 12,600 |
| Feb 3, 2025 | 3.8000 | 4.0400 | 3.7800 | 4.0300 | 4.0300 | 33,100 |
| Jan 31, 2025 | 4.0000 | 4.0100 | 3.9100 | 4.0100 | 4.0100 | 37,300 |
| Jan 30, 2025 | 3.9200 | 3.9900 | 3.9200 | 3.9900 | 3.9900 | 2,500 |
| Jan 29, 2025 | 3.9900 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 35,000 |
| Jan 28, 2025 | 4.0500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 16,500 |
| Jan 27, 2025 | 3.8700 | 4.0900 | 3.8000 | 4.0100 | 4.0100 | 47,800 |
| Jan 24, 2025 | 3.7500 | 3.8200 | 3.7000 | 3.7800 | 3.7800 | 59,000 |
| Jan 23, 2025 | 3.8500 | 3.8700 | 3.6300 | 3.7500 | 3.7500 | 75,100 |
| Jan 22, 2025 | 3.8400 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 45,400 |
| Jan 21, 2025 | 3.8300 | 3.9400 | 3.8100 | 3.9100 | 3.9100 | 68,000 |
| Jan 17, 2025 | 4.0100 | 4.0400 | 3.9100 | 3.9700 | 3.9700 | 194,600 |
| Jan 16, 2025 | 3.7000 | 3.8000 | 3.6900 | 3.7500 | 3.7500 | 61,800 |
| Jan 15, 2025 | 3.6300 | 3.7500 | 3.6300 | 3.7300 | 3.7300 | 35,600 |
| Jan 14, 2025 | 3.6000 | 3.7200 | 3.5500 | 3.6700 | 3.6700 | 54,700 |
| Jan 13, 2025 | 3.6600 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 31,000 |
| Jan 10, 2025 | 3.5300 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 2,500 |
| Jan 8, 2025 | 3.6300 | 3.6300 | 3.5300 | 3.5900 | 3.5900 | 18,700 |
| Jan 7, 2025 | 3.6900 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 7,200 |
| Jan 6, 2025 | 3.5900 | 3.7100 | 3.5700 | 3.7000 | 3.7000 | 18,600 |
| Jan 3, 2025 | 3.6900 | 3.7000 | 3.5800 | 3.6600 | 3.6600 | 13,300 |
| Jan 2, 2025 | 3.6700 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 5,300 |
| Dec 31, 2024 | 3.5700 | 3.7200 | 3.5700 | 3.6700 | 3.6700 | 29,300 |
| Dec 30, 2024 | 3.5700 | 3.6500 | 3.4300 | 3.5500 | 3.5500 | 123,400 |
| Dec 27, 2024 | 3.5100 | 3.6700 | 3.5100 | 3.5500 | 3.5500 | 56,100 |
| Dec 26, 2024 | 3.7200 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 6,600 |
| Dec 24, 2024 | 3.5800 | 3.7400 | 3.5800 | 3.6300 | 3.6300 | 26,900 |
| Dec 23, 2024 | 3.5400 | 3.6600 | 3.5400 | 3.5800 | 3.5800 | 8,600 |
| Dec 20, 2024 | 3.6300 | 3.6600 | 3.4700 | 3.5900 | 3.5900 | 38,100 |
| Dec 19, 2024 | 3.6500 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 40,300 |
| Dec 18, 2024 | 3.7300 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 14,500 |
| Dec 17, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6600 | 3.6600 | 13,700 |
| Dec 16, 2024 | 3.8500 | 3.8500 | 3.6100 | 3.6500 | 3.6500 | 64,600 |
| Dec 13, 2024 | 3.7300 | 3.8500 | 3.7300 | 3.8100 | 3.8100 | 74,800 |
| Dec 12, 2024 | 3.6100 | 3.7700 | 3.6100 | 3.6700 | 3.6700 | 43,000 |
| Dec 11, 2024 | 3.7500 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 42,900 |
| Dec 10, 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 10,800 |
| Dec 9, 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 7,500 |
| Dec 6, 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 5,000 |
| Dec 5, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7100 | 3.7100 | 6,100 |
| Dec 4, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 7,600 |
| Dec 3, 2024 | 3.7300 | 3.7400 | 3.6400 | 3.7200 | 3.7200 | 10,700 |
| Dec 2, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 45,700 |
| Nov 29, 2024 | 3.5200 | 3.6100 | 3.5000 | 3.5700 | 3.5700 | 8,400 |
| Nov 27, 2024 | 3.6600 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 6,100 |
| Nov 26, 2024 | 3.5500 | 3.7000 | 3.3900 | 3.4400 | 3.4400 | 184,500 |
| Nov 25, 2024 | 3.2800 | 3.5300 | 3.2800 | 3.5200 | 3.5200 | 123,600 |
| Nov 22, 2024 | 3.2800 | 3.3300 | 3.2400 | 3.3200 | 3.3200 | 8,500 |
| Nov 21, 2024 | 3.3400 | 3.3500 | 3.2700 | 3.3200 | 3.3200 | 43,400 |
| Nov 20, 2024 | 3.3000 | 3.3200 | 3.2100 | 3.2900 | 3.2900 | 26,200 |
| Nov 19, 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 14,700 |
| Nov 18, 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2800 | 3.2800 | 29,600 |
| Nov 15, 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 45,400 |
| Nov 14, 2024 | 3.3300 | 3.3700 | 3.2600 | 3.2700 | 3.2700 | 25,400 |
| Nov 13, 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 37,000 |
| Nov 12, 2024 | 3.3400 | 3.3500 | 3.2500 | 3.2800 | 3.2800 | 11,000 |
| Nov 11, 2024 | 3.2800 | 3.3600 | 3.2300 | 3.3200 | 3.3200 | 36,100 |
| Nov 8, 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 22,200 |
| Nov 7, 2024 | 3.3000 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 4,800 |
| Nov 6, 2024 | 3.2800 | 3.3600 | 3.2700 | 3.3100 | 3.3100 | 6,100 |
| Nov 5, 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 3,300 |
| Nov 4, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 8,100 |
| Nov 1, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2600 | 3.2600 | 4,400 |
| Oct 31, 2024 | 3.2600 | 3.3200 | 3.2100 | 3.2300 | 3.2300 | 29,600 |
| Oct 30, 2024 | 3.3300 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 59,500 |
| Oct 29, 2024 | 3.2200 | 3.3500 | 3.2100 | 3.3500 | 3.3500 | 19,100 |
| Oct 28, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 39,800 |
| Oct 25, 2024 | 3.2300 | 3.3700 | 3.2300 | 3.3600 | 3.3600 | 23,100 |
| Oct 24, 2024 | 3.1400 | 3.2300 | 3.1300 | 3.2200 | 3.2200 | 17,200 |
| Oct 23, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 20,100 |
| Oct 22, 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 12,900 |
| Oct 21, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2600 | 3.2600 | 5,100 |
| Oct 18, 2024 | 3.2200 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 10,200 |
| Oct 17, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 800 |
| Oct 16, 2024 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 6,800 |
| Oct 15, 2024 | 3.2000 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 8,500 |
| Oct 14, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2300 | 3.2300 | 11,500 |
| Oct 11, 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 12,100 |
| Oct 10, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 13,400 |
| Oct 9, 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 18,500 |
| Oct 8, 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.3200 | 6,000 |
| Oct 7, 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 10,600 |
| Oct 4, 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 5,700 |
| Oct 3, 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 1,800 |
| Oct 2, 2024 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 1,900 |
| Oct 1, 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 4,200 |
| Sep 30, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3700 | 3.3700 | 4,700 |
| Sep 27, 2024 | 3.3300 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 2,200 |
| Sep 26, 2024 | 3.3200 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 8,000 |
| Sep 25, 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3300 | 3.3300 | 23,500 |
| Sep 24, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 7,600 |
| Sep 23, 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 13,000 |
| Sep 20, 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 5,400 |
| Sep 19, 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3600 | 3.3600 | 22,300 |
| Sep 18, 2024 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 600 |
| Sep 17, 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 23,400 |
| Sep 16, 2024 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 3,000 |
| Sep 13, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3700 | 3.3700 | 7,600 |
| Sep 12, 2024 | 3.3500 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 1,400 |
| Sep 11, 2024 | 3.3200 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 12,900 |
| Sep 10, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 4,100 |
| Sep 9, 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 11,600 |
| Sep 6, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 600 |
| Sep 5, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 17,800 |
| Sep 4, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3700 | 3.3700 | 14,300 |
| Sep 3, 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 6,100 |
| Aug 30, 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 8,100 |
| Aug 29, 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 31,300 |
| Aug 28, 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 24,600 |
| Aug 27, 2024 | 3.3800 | 3.4200 | 3.3700 | 3.3800 | 3.3800 | 15,300 |
| Aug 26, 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3800 | 3.3800 | 58,400 |
| Aug 23, 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3900 | 3.3900 | 18,900 |
| Aug 22, 2024 | 3.3800 | 3.4100 | 3.3800 | 3.4100 | 3.4100 | 3,100 |
| Aug 21, 2024 | 3.4400 | 3.4700 | 3.3500 | 3.4000 | 3.4000 | 17,000 |
| Aug 20, 2024 | 3.3400 | 3.4100 | 3.3400 | 3.3900 | 3.3900 | 28,300 |
| Aug 19, 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 20,700 |
| Aug 16, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3700 | 3.3700 | 6,500 |
| Aug 15, 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 5,300 |
| Aug 14, 2024 | 3.3500 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 23,900 |
| Aug 13, 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3500 | 3.3500 | 12,500 |
| Aug 12, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 11,100 |
| Aug 9, 2024 | 3.4700 | 3.5300 | 3.3500 | 3.3500 | 3.3500 | 33,400 |
| Aug 8, 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 12,000 |
| Aug 7, 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 5,600 |
| Aug 6, 2024 | 3.3900 | 3.4200 | 3.3900 | 3.4000 | 3.4000 | 3,900 |
| Aug 5, 2024 | 3.3100 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 10,800 |
| Aug 2, 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.4700 | 15,700 |
| Aug 1, 2024 | 3.4400 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 27,400 |
| Jul 31, 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4800 | 3.4800 | 8,300 |
| Jul 30, 2024 | 3.4600 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 13,500 |
| Jul 29, 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 16,000 |
| Jul 26, 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 28,600 |
| Jul 25, 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 16,400 |
| Jul 24, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 19,700 |
| Jul 23, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 9,000 |
| Jul 22, 2024 | 3.6000 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 22,000 |
| Jul 19, 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 2,800 |
| Jul 18, 2024 | 3.5300 | 3.6300 | 3.5300 | 3.6000 | 3.6000 | 3,100 |
| Jul 17, 2024 | 3.6000 | 3.6300 | 3.5700 | 3.5800 | 3.5800 | 18,100 |
| Jul 16, 2024 | 3.6200 | 3.6900 | 3.6200 | 3.6600 | 3.6600 | 28,800 |
| Jul 15, 2024 | 3.6200 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 12,700 |
| Jul 12, 2024 | 3.6000 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 15,900 |
| Jul 11, 2024 | 3.6000 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 30,400 |
| Jul 10, 2024 | 3.6000 | 3.6500 | 3.5500 | 3.5700 | 3.5700 | 5,100 |
| Jul 9, 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 24,700 |
| Jul 8, 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 13,100 |
| Jul 5, 2024 | 3.7300 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 10,400 |
| Jul 3, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 10,000 |
| Jul 2, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 2,000 |
| Jul 1, 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 3,900 |
| Jun 28, 2024 | 3.6500 | 3.8000 | 3.6400 | 3.7900 | 3.7900 | 16,900 |
| Jun 27, 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 19,700 |
| Jun 26, 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 12,200 |
| Jun 25, 2024 | 3.6800 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 4,100 |
| Jun 24, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 1,800 |
| Jun 21, 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 17,500 |
| Jun 20, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 2,900 |
| Jun 18, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 9,800 |
| Jun 17, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 1,900 |
| Jun 14, 2024 | 3.7400 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 22,900 |
| Jun 13, 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 24,900 |
| Jun 12, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 5,200 |
| Jun 11, 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 4,000 |
| Jun 10, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 10,800 |
| Jun 7, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 900 |
| Jun 6, 2024 | 3.7900 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 9,100 |
| Jun 5, 2024 | 3.7800 | 3.7900 | 3.7700 | 3.7700 | 3.7700 | 5,400 |
| Jun 4, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7900 | 3.7900 | 9,100 |
| Jun 3, 2024 | 3.8000 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 22,400 |
| May 31, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 6,200 |
| May 30, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| May 29, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 3,400 |
| May 28, 2024 | 3.7900 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 30,300 |
| May 24, 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 8,400 |
| May 23, 2024 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 16,900 |
| May 22, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 11,100 |
| May 21, 2024 | 3.8700 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 8,900 |
Related Tickers
P31Q.F Mount Logan Capital Inc.
1.5200
-2.56%
GEG Great Elm Group, Inc.
2.0500
+2.50%
DMA Destra Multi-Alternative Fund
9.04
+1.69%
IAE Voya Asia Pacific High Dividend Equity Income Fund
6.61
-0.20%
DBRG-PH DigitalBridge Group, Inc.
22.12
-0.81%
GF The New Germany Fund, Inc.
11.14
+1.46%
RJF.DU Raymond James Financial Inc
132.00
-1.49%
PYCFF Mount Logan Capital Inc.
1.6927
0.00%
FXBY Foxby Corp.
15.51
0.00%
PTMN Portman Ridge Finance Corporation
12.27
-1.05%