NYSE USD
Priority Income Fund, Inc. (PRIF-PD)
As of 11:05 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 160 |
| Nov 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 201 |
| Nov 14, 2024 | 24.29 | 24.30 | 24.25 | 24.30 | 24.30 | 2,678 |
| Nov 13, 2024 | 24.43 | 24.43 | 24.23 | 24.30 | 24.30 | 2,163 |
| Nov 12, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Nov 11, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Nov 8, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| Nov 7, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 400 |
| Nov 6, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 374 |
| Nov 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Nov 4, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 208 |
| Nov 1, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| Oct 31, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
| Oct 30, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| Oct 29, 2024 | 24.45 | 24.69 | 24.21 | 24.21 | 24.21 | 1,520 |
| Oct 28, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1,179 |
| Oct 25, 2024 | 24.70 | 24.71 | 24.66 | 24.71 | 24.71 | 618 |
| Oct 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 200 |
| Oct 23, 2024 | 24.50 | 24.51 | 24.48 | 24.48 | 24.48 | 820 |
| Oct 22, 2024 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | 200 |
| Oct 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 206 |
| Oct 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 17, 2024 | 24.60 | 24.60 | 24.49 | 24.60 | 24.60 | 2,289 |
| Oct 16, 2024 | 24.59 | 24.60 | 24.48 | 24.51 | 24.51 | 1,551 |
| Oct 15, 2024 | 24.68 | 24.68 | 24.48 | 24.59 | 24.59 | 1,718 |
| Oct 14, 2024 | 24.31 | 24.65 | 24.31 | 24.48 | 24.48 | 3,692 |
| Oct 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct 9, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct 8, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 134 |
| Oct 7, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Oct 4, 2024 | 24.00 | 24.02 | 24.00 | 24.00 | 24.00 | 1,284 |
| Oct 3, 2024 | 24.26 | 24.26 | 24.03 | 24.05 | 24.05 | 4,991 |
| Oct 2, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 508 |
| Oct 1, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| Sep 30, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| Sep 27, 2024 | 24.17 | 24.39 | 24.17 | 24.39 | 24.39 | 625 |
| Sep 26, 2024 | 24.13 | 24.17 | 23.96 | 24.15 | 24.15 | 3,241 |
| Sep 25, 2024 | 23.74 | 24.00 | 23.72 | 23.87 | 23.87 | 1,015 |
| Sep 24, 2024 | 23.49 | 24.15 | 23.49 | 24.14 | 24.14 | 3,128 |
| Sep 23, 2024 | 0.44 Dividend | |||||
| Sep 23, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 815 |
| Sep 20, 2024 | 24.31 | 24.32 | 24.31 | 24.32 | 23.88 | 652 |
| Sep 19, 2024 | 24.23 | 24.37 | 24.23 | 24.26 | 23.82 | 1,778 |
| Sep 18, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.76 | 200 |
| Sep 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.81 | 297 |
| Sep 16, 2024 | 24.17 | 24.26 | 23.88 | 24.26 | 23.82 | 2,450 |
| Sep 13, 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 23.73 | 200 |
| Sep 12, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.71 | 100 |
| Sep 11, 2024 | 24.07 | 24.07 | 24.05 | 24.05 | 23.61 | 727 |
| Sep 10, 2024 | 24.10 | 24.16 | 24.10 | 24.16 | 23.73 | 1,305 |
| Sep 9, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.62 | - |
| Sep 6, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.62 | 368 |
| Sep 5, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.58 | 133 |
| Sep 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | - |
| Sep 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | 498 |
| Aug 30, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.69 | - |
| Aug 29, 2024 | 23.99 | 24.16 | 23.80 | 24.12 | 23.69 | 1,247 |
| Aug 28, 2024 | 23.70 | 24.25 | 23.70 | 23.84 | 23.41 | 5,204 |
| Aug 27, 2024 | 23.75 | 23.75 | 23.60 | 23.60 | 23.18 | 414 |
| Aug 26, 2024 | 23.67 | 23.75 | 23.67 | 23.75 | 23.32 | 1,148 |
| Aug 23, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.27 | 600 |
| Aug 22, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 22.87 | 1,063 |
| Aug 21, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.68 | 325 |
| Aug 20, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.07 | - |
| Aug 19, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.07 | 288 |
| Aug 16, 2024 | 23.06 | 23.13 | 23.06 | 23.08 | 22.66 | 535 |
| Aug 15, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.67 | - |
| Aug 14, 2024 | 23.06 | 23.09 | 23.06 | 23.09 | 22.67 | 600 |
| Aug 13, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.65 | 240 |
| Aug 12, 2024 | 23.50 | 23.50 | 22.96 | 23.05 | 22.64 | 2,781 |
| Aug 9, 2024 | 23.11 | 23.11 | 23.08 | 23.10 | 22.68 | 510 |
| Aug 8, 2024 | 23.20 | 23.20 | 23.19 | 23.20 | 22.78 | 957 |
| Aug 7, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.64 | - |
| Aug 6, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.64 | - |
| Aug 5, 2024 | 23.01 | 23.87 | 23.01 | 23.05 | 22.64 | 1,270 |
| Aug 2, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.65 | - |
| Aug 1, 2024 | 23.50 | 23.50 | 23.06 | 23.06 | 22.65 | 729 |
| Jul 31, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.08 | - |
| Jul 30, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.08 | - |
| Jul 29, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.08 | 112 |
| Jul 26, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.43 | 140 |
| Jul 25, 2024 | 23.14 | 23.14 | 22.91 | 22.91 | 22.50 | 3,097 |
| Jul 24, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.90 | 490 |
| Jul 23, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.93 | 3,051 |
| Jul 22, 2024 | 23.83 | 23.83 | 23.44 | 23.44 | 23.02 | 1,841 |
| Jul 19, 2024 | 23.46 | 23.56 | 23.46 | 23.49 | 23.07 | 1,493 |
| Jul 18, 2024 | 23.43 | 23.49 | 23.43 | 23.47 | 23.05 | 1,022 |
| Jul 17, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.93 | - |
| Jul 16, 2024 | 23.59 | 23.59 | 23.35 | 23.35 | 22.93 | 579 |
| Jul 15, 2024 | 23.20 | 23.38 | 23.20 | 23.34 | 22.92 | 4,593 |
| Jul 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.68 | 175 |
| Jul 11, 2024 | 23.02 | 23.15 | 23.00 | 23.15 | 22.73 | 1,152 |
| Jul 10, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.83 | - |
| Jul 9, 2024 | 23.10 | 23.34 | 23.10 | 23.25 | 22.83 | 388 |
| Jul 8, 2024 | 23.40 | 23.40 | 23.05 | 23.05 | 22.64 | 1,629 |
| Jul 5, 2024 | 23.00 | 23.05 | 23.00 | 23.00 | 22.59 | 1,355 |
| Jul 3, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.64 | 1,175 |
| Jul 2, 2024 | 22.97 | 23.41 | 22.97 | 23.30 | 22.88 | 2,812 |
| Jul 1, 2024 | 23.26 | 23.26 | 22.20 | 22.75 | 22.34 | 5,753 |
| Jun 28, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.75 | 156 |
| Jun 27, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.68 | 246 |
| Jun 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.83 | - |
| Jun 25, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.83 | - |
| Jun 24, 2024 | 23.20 | 23.25 | 23.10 | 23.25 | 22.83 | 5,238 |
| Jun 21, 2024 | 0.44 Dividend | |||||
| Jun 21, 2024 | 23.06 | 23.06 | 22.99 | 23.03 | 22.62 | 1,274 |
| Jun 20, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 22.59 | 524 |
| Jun 18, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.68 | - |
| Jun 17, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.68 | 200 |
| Jun 14, 2024 | 23.67 | 23.67 | 23.14 | 23.33 | 22.48 | 657 |
| Jun 13, 2024 | 23.21 | 23.21 | 23.14 | 23.14 | 22.30 | 3,220 |
| Jun 12, 2024 | 23.18 | 23.24 | 23.18 | 23.24 | 22.40 | 1,000 |
| Jun 11, 2024 | 23.24 | 23.24 | 23.20 | 23.20 | 22.36 | 660 |
| Jun 10, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.40 | 700 |
| Jun 7, 2024 | 23.20 | 23.23 | 23.12 | 23.22 | 22.38 | 1,805 |
| Jun 6, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.09 | - |
| Jun 5, 2024 | 22.96 | 22.98 | 22.92 | 22.92 | 22.09 | 3,000 |
| Jun 4, 2024 | 22.95 | 22.96 | 22.90 | 22.92 | 22.09 | 2,360 |
| Jun 3, 2024 | 22.83 | 22.86 | 22.83 | 22.86 | 22.03 | 690 |
| May 31, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 21.98 | 259 |
| May 30, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.94 | - |
| May 29, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.94 | - |
| May 28, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.94 | 526 |
| May 24, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.89 | 500 |
| May 23, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.89 | - |
| May 22, 2024 | 22.81 | 22.81 | 22.72 | 22.72 | 21.89 | 1,002 |
| May 21, 2024 | 22.84 | 22.85 | 22.76 | 22.76 | 21.93 | 717 |
| May 20, 2024 | 22.75 | 22.83 | 22.70 | 22.70 | 21.88 | 3,688 |
| May 17, 2024 | 22.80 | 22.83 | 22.75 | 22.75 | 21.93 | 1,400 |
| May 16, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | - |
| May 15, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | - |
| May 14, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | - |
| May 13, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | - |
| May 10, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | - |
| May 9, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | 481 |
| May 8, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.95 | - |
| May 7, 2024 | 22.75 | 22.78 | 22.65 | 22.78 | 21.95 | 2,099 |
| May 6, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.02 | 170 |
| May 3, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.75 | - |
| May 2, 2024 | 22.60 | 22.60 | 22.56 | 22.57 | 21.75 | 874 |
| May 1, 2024 | 22.64 | 22.64 | 22.50 | 22.50 | 21.68 | 1,696 |
| Apr 30, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 21.68 | 657 |
| Apr 29, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 21.60 | - |
| Apr 26, 2024 | 22.55 | 22.55 | 22.40 | 22.41 | 21.60 | 1,108 |
| Apr 25, 2024 | 22.41 | 22.50 | 22.31 | 22.40 | 21.59 | 1,507 |
| Apr 24, 2024 | 22.74 | 22.74 | 22.54 | 22.54 | 21.72 | 1,952 |
| Apr 23, 2024 | 22.48 | 22.79 | 22.48 | 22.79 | 21.96 | 532 |
| Apr 22, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.92 | - |
| Apr 19, 2024 | 22.55 | 22.75 | 20.30 | 22.75 | 21.92 | 15,882 |
| Apr 18, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.09 | - |
| Apr 17, 2024 | 22.90 | 22.92 | 22.90 | 22.92 | 22.09 | 205 |
| Apr 16, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.68 | 429 |
| Apr 15, 2024 | 23.00 | 23.00 | 22.75 | 22.75 | 21.92 | 438 |
| Apr 12, 2024 | 22.90 | 22.90 | 22.77 | 22.90 | 22.07 | 644 |
| Apr 11, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.96 | 345 |
| Apr 10, 2024 | 22.54 | 22.56 | 22.54 | 22.55 | 21.73 | 655 |
| Apr 9, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.05 | 517 |
| Apr 8, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.05 | 217 |
| Apr 5, 2024 | 22.92 | 22.92 | 22.89 | 22.89 | 22.06 | 410 |
| Apr 4, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 21.77 | - |
| Apr 3, 2024 | 22.93 | 22.93 | 22.50 | 22.59 | 21.77 | 3,269 |
| Apr 2, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.09 | - |
| Apr 1, 2024 | 22.95 | 22.95 | 22.92 | 22.92 | 22.09 | 1,038 |
| Mar 28, 2024 | 22.75 | 23.15 | 22.75 | 23.07 | 22.23 | 406 |
| Mar 27, 2024 | 22.89 | 22.89 | 22.64 | 22.64 | 21.82 | 2,252 |
| Mar 26, 2024 | 23.17 | 23.17 | 22.69 | 22.69 | 21.87 | 537 |
| Mar 25, 2024 | 23.07 | 23.09 | 23.07 | 23.09 | 22.25 | 582 |
| Mar 22, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.21 | 344 |
| Mar 21, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.30 | 301 |
| Mar 20, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.04 | 500 |
| Mar 19, 2024 | 22.66 | 22.67 | 22.66 | 22.66 | 21.84 | 804 |
| Mar 18, 2024 | 22.75 | 22.75 | 22.65 | 22.65 | 21.83 | 1,055 |
| Mar 15, 2024 | 0.44 Dividend | |||||
| Mar 15, 2024 | 23.14 | 23.14 | 22.75 | 22.75 | 21.92 | 947 |
| Mar 14, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.13 | 543 |
| Mar 13, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.93 | - |
| Mar 12, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.93 | 184 |
| Mar 11, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.84 | 113 |
| Mar 8, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.84 | 805 |
| Mar 7, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 21.84 | 774 |
| Mar 6, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 21.84 | 140 |
| Mar 5, 2024 | 23.14 | 23.14 | 22.94 | 22.94 | 21.70 | 583 |
| Mar 4, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.75 | - |
| Mar 1, 2024 | 22.99 | 23.00 | 22.99 | 23.00 | 21.75 | 525 |
| Feb 29, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.74 | - |
| Feb 28, 2024 | 22.98 | 22.99 | 22.98 | 22.99 | 21.74 | 500 |
| Feb 27, 2024 | 22.80 | 22.89 | 22.67 | 22.89 | 21.64 | 465 |
| Feb 26, 2024 | 22.81 | 22.92 | 22.80 | 22.89 | 21.64 | 1,215 |
| Feb 23, 2024 | 22.88 | 22.88 | 22.75 | 22.80 | 21.56 | 3,427 |
| Feb 22, 2024 | 22.83 | 22.87 | 22.64 | 22.69 | 21.46 | 3,750 |
| Feb 21, 2024 | 23.02 | 23.08 | 22.96 | 23.08 | 21.83 | 795 |
| Feb 20, 2024 | 23.14 | 23.14 | 23.09 | 23.11 | 21.85 | 450 |
| Feb 16, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 21.89 | 112 |
| Feb 15, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 21.86 | - |
| Feb 14, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 21.86 | - |
| Feb 13, 2024 | 22.98 | 23.12 | 22.98 | 23.12 | 21.86 | 200 |
| Feb 12, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 21.70 | - |
| Feb 9, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 21.70 | 481 |
| Feb 8, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.88 | - |
| Feb 7, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 21.88 | 334 |
| Feb 6, 2024 | 22.94 | 22.99 | 22.94 | 22.99 | 21.74 | 721 |
| Feb 5, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 21.69 | 445 |
| Feb 2, 2024 | 22.70 | 22.94 | 22.70 | 22.94 | 21.69 | 237 |
| Feb 1, 2024 | 22.99 | 22.99 | 22.70 | 22.70 | 21.47 | 1,545 |
| Jan 31, 2024 | 22.97 | 22.97 | 22.85 | 22.85 | 21.61 | 770 |
| Jan 30, 2024 | 22.90 | 22.90 | 22.75 | 22.75 | 21.51 | 744 |
| Jan 29, 2024 | 22.69 | 22.69 | 22.65 | 22.65 | 21.42 | 1,421 |
| Jan 26, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.47 | 500 |
| Jan 25, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.47 | - |
| Jan 24, 2024 | 22.70 | 22.70 | 22.60 | 22.70 | 21.47 | 1,311 |
| Jan 23, 2024 | 22.65 | 22.85 | 22.65 | 22.73 | 21.49 | 1,406 |
| Jan 22, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 21.36 | 115 |
| Jan 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.56 | 723 |
| Jan 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.56 | - |
| Jan 17, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.56 | 304 |
| Jan 16, 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 21.56 | 940 |
| Jan 12, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 21.58 | - |
| Jan 11, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 21.58 | - |
| Jan 10, 2024 | 22.66 | 23.00 | 22.52 | 22.82 | 21.58 | 2,858 |
| Jan 9, 2024 | 22.75 | 22.78 | 22.72 | 22.78 | 21.54 | 600 |
| Jan 8, 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 21.42 | 780 |
| Jan 5, 2024 | 22.95 | 22.95 | 22.45 | 22.69 | 21.46 | 7,315 |
| Jan 4, 2024 | 23.17 | 23.17 | 22.65 | 22.65 | 21.42 | 5,759 |
| Jan 3, 2024 | 22.77 | 22.98 | 22.75 | 22.95 | 21.70 | 1,431 |
| Jan 2, 2024 | 23.11 | 23.14 | 22.70 | 23.14 | 21.88 | 6,481 |
| Dec 29, 2023 | 23.08 | 23.49 | 23.08 | 23.47 | 22.19 | 503 |
| Dec 28, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.99 | 105 |
| Dec 27, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 22.10 | 104 |
| Dec 26, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 21.90 | - |
| Dec 22, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 21.90 | 234 |
| Dec 21, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 22.05 | - |
| Dec 20, 2023 | 23.25 | 23.32 | 23.25 | 23.32 | 22.05 | 1,349 |
| Dec 19, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 22.06 | - |
| Dec 18, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 22.06 | 218 |
| Dec 15, 2023 | 0.44 Dividend | |||||
| Dec 15, 2023 | 22.90 | 23.05 | 22.82 | 23.05 | 21.80 | 977 |
| Dec 14, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 21.81 | - |
| Dec 13, 2023 | 23.50 | 23.51 | 23.50 | 23.50 | 21.81 | 870 |
| Dec 12, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 21.99 | - |
| Dec 11, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 21.99 | - |
| Dec 8, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 21.99 | 451 |
| Dec 7, 2023 | 23.65 | 23.89 | 23.39 | 23.70 | 22.00 | 2,540 |
| Dec 6, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 21.72 | - |
| Dec 5, 2023 | 23.40 | 23.40 | 23.39 | 23.40 | 21.72 | 1,568 |
| Dec 4, 2023 | 23.29 | 23.40 | 23.29 | 23.40 | 21.72 | 1,105 |
| Dec 1, 2023 | 23.18 | 23.18 | 22.93 | 22.93 | 21.28 | 604 |
| Nov 30, 2023 | 23.15 | 23.15 | 22.69 | 22.69 | 21.06 | 706 |
| Nov 29, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 21.35 | - |
| Nov 28, 2023 | 23.15 | 23.15 | 23.01 | 23.01 | 21.35 | 600 |
| Nov 27, 2023 | 23.13 | 23.17 | 23.05 | 23.17 | 21.50 | 532 |
| Nov 24, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 21.07 | - |
| Nov 22, 2023 | 22.72 | 22.72 | 22.70 | 22.70 | 21.07 | 340 |
| Nov 21, 2023 | 22.27 | 23.17 | 22.27 | 22.54 | 20.92 | 1,825 |
| Nov 20, 2023 | 22.81 | 22.81 | 22.79 | 22.79 | 21.15 | 374 |
Related Tickers
GDL-PC The GDL Fund
50.14
+0.24%
GNT-PA GAMCO Natural Resources, Gold & Income Trust
22.72
-0.60%
GGT-PE The Gabelli Multimedia Trust Inc. 5.125% PFD SER E
23.40
+0.39%
SCE-PM SCE Trust VII
26.86
-0.54%
OPP-PB RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
19.81
-0.35%
GDV-PK The Gabelli Dividend & Income Trust
20.10
-0.67%
SCE-PN SCE Trust VIII
26.41
-0.41%
SCE-PG SCE Trust II TR PFD SECS 5.1%
20.90
-0.62%
TY-P Tri-Continental Corporation PFD $2.50
46.60
+0.47%
KTH Corts Trust Peco Energy Capital Trust III
28.81
-0.80%