NYSE - Delayed Quote USD
Equus Total Return, Inc. (EQS)
At close: October 23 at 2:40 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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 6,400 |
Oct 22, 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 3,700 |
Oct 21, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 500 |
Oct 18, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 2,000 |
Oct 17, 2024 | 1.3500 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 12,700 |
Oct 16, 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 1,000 |
Oct 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
Oct 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
Oct 11, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 1,700 |
Oct 10, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 500 |
Oct 9, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 13,100 |
Oct 8, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 400 |
Oct 7, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 3,200 |
Oct 4, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 600 |
Oct 3, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 28,200 |
Oct 2, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,300 |
Oct 1, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 600 |
Sep 30, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 400 |
Sep 27, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 11,300 |
Sep 26, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 400 |
Sep 25, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Sep 24, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
Sep 23, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 10,700 |
Sep 20, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,300 |
Sep 19, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 300 |
Sep 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 700 |
Sep 17, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4800 | 1.4800 | 2,400 |
Sep 16, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 400 |
Sep 13, 2024 | 1.3500 | 1.5200 | 1.3500 | 1.4500 | 1.4500 | 31,800 |
Sep 12, 2024 | 1.3500 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 9,300 |
Sep 11, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 10,500 |
Sep 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
Sep 9, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,300 |
Sep 6, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 700 |
Sep 5, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
Sep 4, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 12,700 |
Sep 3, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 12,400 |
Aug 30, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 1,900 |
Aug 29, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 24,300 |
Aug 28, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,600 |
Aug 27, 2024 | 1.4400 | 1.4900 | 1.3900 | 1.4400 | 1.4400 | 25,400 |
Aug 26, 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 9,400 |
Aug 23, 2024 | 1.4300 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 12,200 |
Aug 22, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 4,900 |
Aug 21, 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 1,500 |
Aug 20, 2024 | 1.3700 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 5,300 |
Aug 19, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 7,800 |
Aug 16, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 8,300 |
Aug 15, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 1,500 |
Aug 14, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 6,800 |
Aug 13, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 600 |
Aug 12, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,200 |
Aug 9, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 6,000 |
Aug 8, 2024 | 1.3200 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 8,500 |
Aug 7, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 291,900 |
Aug 6, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 1,100 |
Aug 5, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 6,200 |
Aug 2, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 4,000 |
Aug 1, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 7,800 |
Jul 31, 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 1,000 |
Jul 30, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 900 |
Jul 29, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 5,100 |
Jul 26, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 10,000 |
Jul 25, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 900 |
Jul 24, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
Jul 23, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 400 |
Jul 22, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 75,500 |
Jul 19, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 4,400 |
Jul 18, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 500 |
Jul 17, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 1,200 |
Jul 16, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 1,300 |
Jul 15, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 200 |
Jul 12, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 1,300 |
Jul 11, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 400 |
Jul 10, 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,600 |
Jul 9, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 500 |
Jul 8, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 7,500 |
Jul 5, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 9,400 |
Jul 3, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 3,600 |
Jul 2, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 4,600 |
Jul 1, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
Jun 28, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 800 |
Jun 27, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,300 |
Jun 26, 2024 | 1.2700 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 8,000 |
Jun 25, 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 1,400 |
Jun 24, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 1,700 |
Jun 21, 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 4,600 |
Jun 20, 2024 | 1.3000 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 10,800 |
Jun 18, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 9,500 |
Jun 17, 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 35,300 |
Jun 14, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,700 |
Jun 13, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 3,700 |
Jun 12, 2024 | 1.3500 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 3,500 |
Jun 11, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 700 |
Jun 10, 2024 | 1.4000 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 10,400 |
Jun 7, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 400 |
Jun 6, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 700 |
Jun 5, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 500 |
Jun 4, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,300 |
Jun 3, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 600 |
May 31, 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 500 |
May 30, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 5,200 |
May 29, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 1,300 |
May 28, 2024 | 1.4500 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 14,000 |
May 24, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
May 23, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 5,200 |
May 22, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 39,300 |
May 21, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 3,400 |
May 20, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 13,000 |
May 17, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 16,000 |
May 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 800 |
May 15, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 1,700 |
May 14, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 3,000 |
May 13, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 900 |
May 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
May 9, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 1,400 |
May 8, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 6,500 |
May 7, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 3,500 |
May 6, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 2,500 |
May 3, 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 2,200 |
May 2, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 14,100 |
May 1, 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 2,500 |
Apr 30, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 1,500 |
Apr 29, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 2,700 |
Apr 26, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 5,300 |
Apr 25, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 2,800 |
Apr 24, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 1,600 |
Apr 23, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 2,100 |
Apr 22, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 19,200 |
Apr 19, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 3,700 |
Apr 18, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 2,000 |
Apr 17, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 3,600 |
Apr 16, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 2,300 |
Apr 15, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 11,400 |
Apr 12, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 2,600 |
Apr 11, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 2,900 |
Apr 10, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 1,900 |
Apr 9, 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 62,700 |
Apr 8, 2024 | 1.4900 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 19,300 |
Apr 5, 2024 | 1.4800 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 15,900 |
Apr 4, 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 36,900 |
Apr 3, 2024 | 1.5800 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 115,500 |
Apr 2, 2024 | 1.4700 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 29,100 |
Apr 1, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 1,400 |
Mar 28, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 1,400 |
Mar 27, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 4,900 |
Mar 26, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 1,800 |
Mar 25, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 11,900 |
Mar 22, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 5,400 |
Mar 21, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 800 |
Mar 20, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 11,100 |
Mar 19, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 500 |
Mar 18, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 6,400 |
Mar 15, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 900 |
Mar 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
Mar 13, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 22,300 |
Mar 12, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 7,300 |
Mar 11, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 2,200 |
Mar 8, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,200 |
Mar 7, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 3,000 |
Mar 6, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 5,000 |
Mar 5, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 600 |
Mar 4, 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 10,800 |
Mar 1, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
Feb 29, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 4,200 |
Feb 28, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 7,500 |
Feb 27, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 10,400 |
Feb 26, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 11,100 |
Feb 23, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 5,700 |
Feb 22, 2024 | 1.4700 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 13,400 |
Feb 21, 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 16,000 |
Feb 20, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 4,200 |
Feb 16, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 12,800 |
Feb 15, 2024 | 1.4300 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 43,200 |
Feb 14, 2024 | 1.7500 | 1.8000 | 1.4500 | 1.5200 | 1.5200 | 196,100 |
Feb 13, 2024 | 1.7000 | 1.9500 | 1.5000 | 1.6800 | 1.6800 | 142,000 |
Feb 12, 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 15,600 |
Feb 9, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 7,800 |
Feb 8, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 1,200 |
Feb 7, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,600 |
Feb 6, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 400 |
Feb 5, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,200 |
Feb 2, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 100 |
Feb 1, 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 9,000 |
Jan 31, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 3,400 |
Jan 30, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,700 |
Jan 29, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 12,300 |
Jan 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
Jan 25, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 5,300 |
Jan 24, 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 32,500 |
Jan 23, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 8,500 |
Jan 22, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 4,700 |
Jan 19, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 21,500 |
Jan 18, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 1,800 |
Jan 17, 2024 | 1.5100 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 43,900 |
Jan 16, 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 8,800 |
Jan 12, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 6,000 |
Jan 11, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 5,800 |
Jan 10, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 18,300 |
Jan 9, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 1,300 |
Jan 8, 2024 | 1.5300 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 2,000 |
Jan 5, 2024 | 1.5100 | 1.6400 | 1.5100 | 1.5700 | 1.5700 | 19,400 |
Jan 4, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 25,200 |
Jan 3, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 800 |
Jan 2, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,300 |
Dec 29, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 6,400 |
Dec 28, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 3,200 |
Dec 27, 2023 | 1.4400 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 8,200 |
Dec 26, 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 4,000 |
Dec 22, 2023 | 1.4600 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 12,200 |
Dec 21, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 10,700 |
Dec 20, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 51,100 |
Dec 19, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 10,300 |
Dec 18, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
Dec 15, 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 57,200 |
Dec 14, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 27,700 |
Dec 13, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 8,400 |
Dec 12, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 8,300 |
Dec 11, 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,200 |
Dec 8, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 3,800 |
Dec 7, 2023 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 12,400 |
Dec 6, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 10,200 |
Dec 5, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 700 |
Dec 4, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 1,100 |
Dec 1, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 6,000 |
Nov 30, 2023 | 1.4600 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 14,800 |
Nov 29, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 700 |
Nov 28, 2023 | 1.4600 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 5,300 |
Nov 27, 2023 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 5,000 |
Nov 24, 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 5,300 |
Nov 22, 2023 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 8,500 |
Nov 21, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 27,300 |
Nov 20, 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 5,900 |
Nov 17, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 21,700 |
Nov 16, 2023 | 1.4400 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 6,300 |
Nov 15, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 23,900 |
Nov 14, 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 2,300 |
Nov 13, 2023 | 1.4200 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 1,700 |
Nov 10, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 900 |
Nov 9, 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 33,200 |
Nov 8, 2023 | 1.4400 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 38,700 |
Nov 7, 2023 | 1.4500 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 17,800 |
Nov 6, 2023 | 1.4600 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 900 |
Nov 3, 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 20,700 |
Nov 2, 2023 | 1.4200 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 1,000 |
Nov 1, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 10,000 |
Oct 31, 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 2,200 |
Oct 30, 2023 | 1.4100 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 44,000 |
Oct 27, 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 200 |
Oct 26, 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 300 |
Oct 25, 2023 | 1.3700 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 5,100 |
Oct 24, 2023 | 1.4600 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 7,000 |
Related Tickers
WEA Western Asset Premier Bond Fund
11.00
-0.35%
KF The Korea Fund, Inc.
21.94
+0.09%
IGA Voya Global Advantage and Premium Opportunity Fund
9.50
-0.42%
FSEN FS Energy and Power Fund
2.2352
0.00%
FMY First Trust Mortgage Income Fund
12.06
-0.14%
SOR Source Capital, Inc.
43.92
-0.41%
CEE The Central and Eastern Europe Fund, Inc.
10.32
-0.29%
FCT First Trust Senior Floating Rate Income Fund II
10.30
-0.48%
GAM General American Investors Company, Inc.
53.41
-0.80%
NMI Nuveen Municipal Income Fund, Inc.
9.80
-0.76%