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%