NYSE - Delayed Quote USD
Virtus Global Multi-Sector Income Fund (VGI)
At close: 2:59 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.99 | 8.02 | 7.95 | 8.02 | 8.02 | 30,724 |
| Oct 31, 2024 | 7.95 | 8.01 | 7.94 | 7.98 | 7.98 | 18,600 |
| Oct 30, 2024 | 7.91 | 7.98 | 7.90 | 7.92 | 7.92 | 21,500 |
| Oct 29, 2024 | 7.95 | 7.98 | 7.93 | 7.94 | 7.94 | 32,200 |
| Oct 28, 2024 | 7.99 | 8.01 | 7.94 | 7.95 | 7.95 | 37,100 |
| Oct 25, 2024 | 7.99 | 7.99 | 7.96 | 7.98 | 7.98 | 23,400 |
| Oct 24, 2024 | 7.97 | 7.99 | 7.92 | 7.94 | 7.94 | 12,700 |
| Oct 23, 2024 | 7.95 | 8.01 | 7.94 | 7.94 | 7.94 | 22,800 |
| Oct 22, 2024 | 8.04 | 8.05 | 7.96 | 7.99 | 7.99 | 62,900 |
| Oct 21, 2024 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | 52,200 |
| Oct 18, 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 8.03 | 43,200 |
| Oct 17, 2024 | 8.04 | 8.10 | 8.02 | 8.04 | 8.04 | 20,900 |
| Oct 16, 2024 | 8.09 | 8.11 | 8.05 | 8.07 | 8.07 | 35,000 |
| Oct 15, 2024 | 8.07 | 8.08 | 8.04 | 8.05 | 8.05 | 28,000 |
| Oct 14, 2024 | 8.16 | 8.16 | 8.03 | 8.05 | 8.05 | 35,400 |
| Oct 11, 2024 | 0.08 Dividend | |||||
| Oct 11, 2024 | 8.11 | 8.11 | 8.05 | 8.07 | 8.07 | 39,000 |
| Oct 10, 2024 | 8.19 | 8.19 | 8.15 | 8.17 | 8.09 | 24,300 |
| Oct 9, 2024 | 8.14 | 8.20 | 8.13 | 8.19 | 8.11 | 55,000 |
| Oct 8, 2024 | 8.14 | 8.17 | 8.13 | 8.15 | 8.07 | 21,500 |
| Oct 7, 2024 | 8.15 | 8.17 | 8.11 | 8.13 | 8.05 | 102,100 |
| Oct 4, 2024 | 8.15 | 8.19 | 8.13 | 8.15 | 8.07 | 117,400 |
| Oct 3, 2024 | 8.14 | 8.19 | 8.13 | 8.15 | 8.07 | 82,100 |
| Oct 2, 2024 | 8.12 | 8.14 | 8.06 | 8.14 | 8.06 | 42,100 |
| Oct 1, 2024 | 8.10 | 8.18 | 8.08 | 8.11 | 8.03 | 44,300 |
| Sep 30, 2024 | 8.01 | 8.13 | 8.01 | 8.10 | 8.02 | 88,500 |
| Sep 27, 2024 | 8.03 | 8.04 | 8.00 | 8.03 | 7.95 | 52,600 |
| Sep 26, 2024 | 8.06 | 8.09 | 7.97 | 8.00 | 7.92 | 65,300 |
| Sep 25, 2024 | 8.04 | 8.04 | 7.95 | 8.01 | 7.93 | 56,600 |
| Sep 24, 2024 | 8.05 | 8.05 | 7.96 | 8.00 | 7.92 | 66,300 |
| Sep 23, 2024 | 8.08 | 8.10 | 7.98 | 8.00 | 7.92 | 84,100 |
| Sep 20, 2024 | 8.08 | 8.09 | 8.00 | 8.05 | 7.97 | 26,900 |
| Sep 19, 2024 | 8.12 | 8.16 | 8.07 | 8.09 | 8.01 | 44,200 |
| Sep 18, 2024 | 8.04 | 8.15 | 8.03 | 8.12 | 8.04 | 51,500 |
| Sep 17, 2024 | 8.07 | 8.08 | 8.01 | 8.04 | 7.96 | 19,700 |
| Sep 16, 2024 | 8.06 | 8.06 | 8.00 | 8.01 | 7.93 | 27,700 |
| Sep 13, 2024 | 0.08 Dividend | |||||
| Sep 13, 2024 | 8.08 | 8.08 | 8.03 | 8.06 | 7.98 | 28,000 |
| Sep 12, 2024 | 8.13 | 8.13 | 8.05 | 8.06 | 7.90 | 65,100 |
| Sep 11, 2024 | 8.09 | 8.10 | 8.05 | 8.08 | 7.92 | 23,900 |
| Sep 10, 2024 | 7.99 | 8.32 | 7.94 | 8.09 | 7.93 | 107,400 |
| Sep 9, 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.82 | 99,200 |
| Sep 6, 2024 | 7.99 | 7.99 | 7.92 | 7.94 | 7.78 | 32,000 |
| Sep 5, 2024 | 7.90 | 7.95 | 7.90 | 7.92 | 7.76 | 31,500 |
| Sep 4, 2024 | 7.90 | 7.94 | 7.87 | 7.92 | 7.76 | 32,600 |
| Sep 3, 2024 | 7.90 | 7.92 | 7.89 | 7.91 | 7.75 | 32,000 |
| Aug 30, 2024 | 7.98 | 7.98 | 7.91 | 7.94 | 7.78 | 21,000 |
| Aug 29, 2024 | 7.88 | 8.03 | 7.88 | 7.98 | 7.82 | 173,900 |
| Aug 28, 2024 | 7.83 | 7.90 | 7.83 | 7.88 | 7.73 | 22,500 |
| Aug 27, 2024 | 7.86 | 7.87 | 7.83 | 7.85 | 7.70 | 34,000 |
| Aug 26, 2024 | 7.90 | 7.90 | 7.85 | 7.86 | 7.71 | 41,100 |
| Aug 23, 2024 | 7.84 | 7.86 | 7.79 | 7.85 | 7.70 | 46,400 |
| Aug 22, 2024 | 7.78 | 7.87 | 7.78 | 7.81 | 7.66 | 23,700 |
| Aug 21, 2024 | 7.85 | 7.85 | 7.80 | 7.81 | 7.66 | 38,100 |
| Aug 20, 2024 | 7.76 | 7.79 | 7.70 | 7.79 | 7.64 | 47,800 |
| Aug 19, 2024 | 7.77 | 7.79 | 7.73 | 7.77 | 7.62 | 24,300 |
| Aug 16, 2024 | 7.73 | 7.75 | 7.73 | 7.75 | 7.60 | 20,900 |
| Aug 15, 2024 | 7.77 | 7.77 | 7.72 | 7.74 | 7.59 | 18,500 |
| Aug 14, 2024 | 7.71 | 7.76 | 7.71 | 7.73 | 7.58 | 13,100 |
| Aug 13, 2024 | 7.76 | 7.76 | 7.67 | 7.74 | 7.59 | 41,900 |
| Aug 12, 2024 | 0.08 Dividend | |||||
| Aug 12, 2024 | 7.66 | 7.78 | 7.64 | 7.73 | 7.58 | 40,400 |
| Aug 9, 2024 | 7.70 | 7.73 | 7.68 | 7.71 | 7.48 | 32,200 |
| Aug 8, 2024 | 7.64 | 7.70 | 7.64 | 7.68 | 7.45 | 54,600 |
| Aug 7, 2024 | 7.65 | 7.70 | 7.63 | 7.65 | 7.42 | 62,400 |
| Aug 6, 2024 | 7.63 | 7.67 | 7.63 | 7.63 | 7.40 | 37,300 |
| Aug 5, 2024 | 7.65 | 7.68 | 7.61 | 7.62 | 7.39 | 62,900 |
| Aug 2, 2024 | 7.80 | 7.82 | 7.76 | 7.79 | 7.56 | 36,000 |
| Aug 1, 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.57 | 33,900 |
| Jul 31, 2024 | 7.71 | 7.78 | 7.71 | 7.76 | 7.53 | 26,700 |
| Jul 30, 2024 | 7.65 | 7.72 | 7.65 | 7.70 | 7.47 | 51,700 |
| Jul 29, 2024 | 7.66 | 7.69 | 7.63 | 7.69 | 7.46 | 34,100 |
| Jul 26, 2024 | 7.63 | 7.65 | 7.62 | 7.64 | 7.41 | 8,000 |
| Jul 25, 2024 | 7.63 | 7.66 | 7.61 | 7.62 | 7.39 | 14,200 |
| Jul 24, 2024 | 7.67 | 7.67 | 7.60 | 7.63 | 7.40 | 24,100 |
| Jul 23, 2024 | 7.62 | 7.70 | 7.62 | 7.67 | 7.44 | 18,800 |
| Jul 22, 2024 | 7.66 | 7.68 | 7.63 | 7.66 | 7.43 | 5,700 |
| Jul 19, 2024 | 7.64 | 7.66 | 7.62 | 7.65 | 7.42 | 11,300 |
| Jul 18, 2024 | 7.62 | 7.66 | 7.61 | 7.62 | 7.39 | 21,700 |
| Jul 17, 2024 | 7.64 | 7.69 | 7.62 | 7.63 | 7.40 | 8,600 |
| Jul 16, 2024 | 7.69 | 7.70 | 7.61 | 7.64 | 7.41 | 29,800 |
| Jul 15, 2024 | 7.68 | 7.70 | 7.66 | 7.67 | 7.44 | 24,600 |
| Jul 12, 2024 | 7.65 | 7.70 | 7.65 | 7.69 | 7.46 | 21,400 |
| Jul 11, 2024 | 0.08 Dividend | |||||
| Jul 11, 2024 | 7.62 | 7.66 | 7.62 | 7.65 | 7.42 | 19,700 |
| Jul 10, 2024 | 7.62 | 7.68 | 7.62 | 7.67 | 7.36 | 25,100 |
| Jul 9, 2024 | 7.61 | 7.64 | 7.60 | 7.62 | 7.32 | 14,700 |
| Jul 8, 2024 | 7.60 | 7.64 | 7.60 | 7.62 | 7.32 | 8,200 |
| Jul 5, 2024 | 7.60 | 7.64 | 7.52 | 7.61 | 7.31 | 57,500 |
| Jul 3, 2024 | 7.52 | 7.61 | 7.52 | 7.59 | 7.29 | 14,000 |
| Jul 2, 2024 | 7.56 | 7.57 | 7.53 | 7.55 | 7.25 | 20,700 |
| Jul 1, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.27 | 40,300 |
| Jun 28, 2024 | 7.58 | 7.59 | 7.53 | 7.57 | 7.27 | 20,500 |
| Jun 27, 2024 | 7.57 | 7.57 | 7.52 | 7.55 | 7.25 | 17,200 |
| Jun 26, 2024 | 7.52 | 7.56 | 7.49 | 7.54 | 7.24 | 55,500 |
| Jun 25, 2024 | 7.48 | 7.58 | 7.46 | 7.52 | 7.22 | 35,400 |
| Jun 24, 2024 | 7.48 | 7.48 | 7.44 | 7.46 | 7.16 | 12,800 |
| Jun 21, 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.16 | 18,200 |
| Jun 20, 2024 | 7.49 | 7.53 | 7.40 | 7.48 | 7.18 | 22,400 |
| Jun 18, 2024 | 7.53 | 7.53 | 7.44 | 7.52 | 7.22 | 82,000 |
| Jun 17, 2024 | 7.50 | 7.53 | 7.48 | 7.52 | 7.22 | 18,800 |
| Jun 14, 2024 | 7.50 | 7.56 | 7.50 | 7.53 | 7.23 | 34,200 |
| Jun 13, 2024 | 0.08 Dividend | |||||
| Jun 13, 2024 | 7.54 | 7.55 | 7.50 | 7.54 | 7.24 | 31,700 |
| Jun 12, 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.22 | 41,400 |
| Jun 11, 2024 | 7.52 | 7.54 | 7.46 | 7.53 | 7.15 | 19,700 |
| Jun 10, 2024 | 7.53 | 7.53 | 7.47 | 7.52 | 7.14 | 36,600 |
| Jun 7, 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.13 | 13,600 |
| Jun 6, 2024 | 7.47 | 7.54 | 7.47 | 7.52 | 7.14 | 36,700 |
| Jun 5, 2024 | 7.52 | 7.56 | 7.52 | 7.55 | 7.17 | 17,000 |
| Jun 4, 2024 | 7.45 | 7.57 | 7.42 | 7.52 | 7.14 | 51,100 |
| Jun 3, 2024 | 7.42 | 7.48 | 7.37 | 7.46 | 7.09 | 64,100 |
| May 31, 2024 | 7.40 | 7.49 | 7.40 | 7.45 | 7.08 | 34,400 |
| May 30, 2024 | 7.39 | 7.43 | 7.37 | 7.38 | 7.01 | 48,700 |
| May 29, 2024 | 7.42 | 7.44 | 7.34 | 7.34 | 6.97 | 32,000 |
| May 28, 2024 | 7.49 | 7.50 | 7.39 | 7.40 | 7.03 | 75,800 |
| May 24, 2024 | 7.52 | 7.52 | 7.47 | 7.47 | 7.10 | 18,800 |
| May 23, 2024 | 7.53 | 7.54 | 7.48 | 7.48 | 7.11 | 20,300 |
| May 22, 2024 | 7.58 | 7.58 | 7.53 | 7.54 | 7.16 | 39,000 |
| May 21, 2024 | 7.48 | 7.56 | 7.48 | 7.56 | 7.18 | 20,900 |
| May 20, 2024 | 7.51 | 7.52 | 7.45 | 7.49 | 7.12 | 24,600 |
| May 17, 2024 | 7.44 | 7.53 | 7.44 | 7.49 | 7.12 | 14,500 |
| May 16, 2024 | 7.50 | 7.52 | 7.47 | 7.49 | 7.12 | 10,000 |
| May 15, 2024 | 7.45 | 7.52 | 7.45 | 7.49 | 7.12 | 15,800 |
| May 14, 2024 | 7.42 | 7.47 | 7.42 | 7.45 | 7.08 | 47,100 |
| May 13, 2024 | 7.47 | 7.49 | 7.47 | 7.49 | 7.12 | 24,700 |
| May 10, 2024 | 0.08 Dividend | |||||
| May 10, 2024 | 7.49 | 7.55 | 7.46 | 7.47 | 7.10 | 25,400 |
| May 9, 2024 | 7.52 | 7.54 | 7.50 | 7.54 | 7.09 | 32,100 |
| May 8, 2024 | 7.52 | 7.53 | 7.51 | 7.52 | 7.07 | 11,000 |
| May 7, 2024 | 7.49 | 7.54 | 7.49 | 7.51 | 7.06 | 25,600 |
| May 6, 2024 | 7.42 | 7.48 | 7.42 | 7.48 | 7.03 | 27,500 |
| May 3, 2024 | 7.40 | 7.44 | 7.40 | 7.43 | 6.98 | 11,900 |
| May 2, 2024 | 7.37 | 7.39 | 7.35 | 7.38 | 6.94 | 29,300 |
| May 1, 2024 | 7.30 | 7.36 | 7.29 | 7.34 | 6.90 | 28,300 |
| Apr 30, 2024 | 7.30 | 7.31 | 7.27 | 7.29 | 6.85 | 20,700 |
| Apr 29, 2024 | 7.33 | 7.33 | 7.27 | 7.29 | 6.85 | 27,000 |
| Apr 26, 2024 | 7.27 | 7.28 | 7.25 | 7.27 | 6.83 | 13,400 |
| Apr 25, 2024 | 7.22 | 7.25 | 7.21 | 7.24 | 6.80 | 22,700 |
| Apr 24, 2024 | 7.34 | 7.34 | 7.26 | 7.27 | 6.83 | 24,700 |
| Apr 23, 2024 | 7.30 | 7.33 | 7.28 | 7.32 | 6.88 | 33,600 |
| Apr 22, 2024 | 7.22 | 7.28 | 7.22 | 7.27 | 6.83 | 21,600 |
| Apr 19, 2024 | 7.25 | 7.25 | 7.20 | 7.24 | 6.80 | 43,300 |
| Apr 18, 2024 | 7.20 | 7.25 | 7.19 | 7.23 | 6.80 | 28,300 |
| Apr 17, 2024 | 7.23 | 7.24 | 7.20 | 7.22 | 6.79 | 19,400 |
| Apr 16, 2024 | 7.25 | 7.25 | 7.18 | 7.20 | 6.77 | 43,200 |
| Apr 15, 2024 | 7.30 | 7.31 | 7.19 | 7.21 | 6.78 | 78,600 |
| Apr 12, 2024 | 7.35 | 7.37 | 7.30 | 7.30 | 6.86 | 32,400 |
| Apr 11, 2024 | 7.44 | 7.44 | 7.34 | 7.36 | 6.92 | 42,300 |
| Apr 10, 2024 | 0.08 Dividend | |||||
| Apr 10, 2024 | 7.51 | 7.51 | 7.37 | 7.38 | 6.94 | 72,600 |
| Apr 9, 2024 | 7.63 | 7.63 | 7.57 | 7.58 | 7.05 | 54,300 |
| Apr 8, 2024 | 7.61 | 7.62 | 7.57 | 7.59 | 7.06 | 40,300 |
| Apr 5, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.08 | 23,100 |
| Apr 4, 2024 | 7.68 | 7.68 | 7.56 | 7.61 | 7.08 | 59,700 |
| Apr 3, 2024 | 7.55 | 7.58 | 7.55 | 7.57 | 7.04 | 17,700 |
| Apr 2, 2024 | 7.57 | 7.59 | 7.56 | 7.58 | 7.05 | 26,600 |
| Apr 1, 2024 | 7.70 | 7.70 | 7.59 | 7.60 | 7.07 | 94,600 |
| Mar 28, 2024 | 7.64 | 7.66 | 7.60 | 7.66 | 7.12 | 58,100 |
| Mar 27, 2024 | 7.60 | 7.61 | 7.57 | 7.61 | 7.08 | 43,700 |
| Mar 26, 2024 | 7.63 | 7.63 | 7.56 | 7.56 | 7.03 | 28,000 |
| Mar 25, 2024 | 7.60 | 7.61 | 7.58 | 7.58 | 7.05 | 12,700 |
| Mar 22, 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.06 | 21,100 |
| Mar 21, 2024 | 7.56 | 7.57 | 7.54 | 7.54 | 7.01 | 22,200 |
| Mar 20, 2024 | 7.51 | 7.55 | 7.51 | 7.54 | 7.01 | 49,500 |
| Mar 19, 2024 | 7.50 | 7.51 | 7.50 | 7.50 | 6.97 | 21,900 |
| Mar 18, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 6.96 | 17,900 |
| Mar 15, 2024 | 7.45 | 7.47 | 7.42 | 7.47 | 6.95 | 49,600 |
| Mar 14, 2024 | 7.48 | 7.48 | 7.43 | 7.44 | 6.92 | 41,200 |
| Mar 13, 2024 | 7.51 | 7.52 | 7.49 | 7.50 | 6.97 | 32,400 |
| Mar 12, 2024 | 7.44 | 7.51 | 7.44 | 7.48 | 6.96 | 43,900 |
| Mar 11, 2024 | 7.49 | 7.50 | 7.47 | 7.49 | 6.97 | 79,500 |
| Mar 8, 2024 | 0.08 Dividend | |||||
| Mar 8, 2024 | 7.49 | 7.56 | 7.49 | 7.49 | 6.97 | 33,300 |
| Mar 7, 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 6.97 | 59,100 |
| Mar 6, 2024 | 7.51 | 7.56 | 7.51 | 7.54 | 6.94 | 167,700 |
| Mar 5, 2024 | 7.55 | 7.58 | 7.51 | 7.51 | 6.91 | 90,300 |
| Mar 4, 2024 | 7.60 | 7.61 | 7.55 | 7.56 | 6.96 | 83,100 |
| Mar 1, 2024 | 7.62 | 7.62 | 7.58 | 7.58 | 6.97 | 123,600 |
| Feb 29, 2024 | 7.58 | 7.63 | 7.58 | 7.59 | 6.98 | 22,000 |
| Feb 28, 2024 | 7.58 | 7.60 | 7.55 | 7.58 | 6.97 | 18,000 |
| Feb 27, 2024 | 7.60 | 7.60 | 7.55 | 7.56 | 6.96 | 21,700 |
| Feb 26, 2024 | 7.60 | 7.62 | 7.54 | 7.57 | 6.97 | 63,800 |
| Feb 23, 2024 | 7.57 | 7.63 | 7.57 | 7.58 | 6.97 | 44,300 |
| Feb 22, 2024 | 7.62 | 7.64 | 7.59 | 7.59 | 6.98 | 35,700 |
| Feb 21, 2024 | 7.63 | 7.64 | 7.61 | 7.61 | 7.00 | 17,500 |
| Feb 20, 2024 | 7.62 | 7.64 | 7.61 | 7.62 | 7.01 | 9,400 |
| Feb 16, 2024 | 7.60 | 7.64 | 7.59 | 7.61 | 7.00 | 45,600 |
| Feb 15, 2024 | 7.63 | 7.67 | 7.63 | 7.65 | 7.04 | 22,300 |
| Feb 14, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.00 | 26,300 |
| Feb 13, 2024 | 7.66 | 7.66 | 7.57 | 7.59 | 6.98 | 33,200 |
| Feb 12, 2024 | 7.67 | 7.80 | 7.65 | 7.67 | 7.06 | 67,000 |
| Feb 9, 2024 | 0.08 Dividend | |||||
| Feb 9, 2024 | 7.77 | 7.77 | 7.65 | 7.67 | 7.06 | 81,300 |
| Feb 8, 2024 | 7.83 | 7.84 | 7.77 | 7.80 | 7.10 | 29,000 |
| Feb 7, 2024 | 7.85 | 7.85 | 7.80 | 7.82 | 7.12 | 85,900 |
| Feb 6, 2024 | 7.80 | 7.81 | 7.75 | 7.81 | 7.11 | 38,000 |
| Feb 5, 2024 | 7.76 | 7.81 | 7.71 | 7.77 | 7.08 | 65,700 |
| Feb 2, 2024 | 7.72 | 7.75 | 7.68 | 7.74 | 7.05 | 64,700 |
| Feb 1, 2024 | 7.72 | 7.77 | 7.72 | 7.77 | 7.08 | 28,300 |
| Jan 31, 2024 | 7.66 | 7.75 | 7.66 | 7.68 | 6.99 | 41,300 |
| Jan 30, 2024 | 7.66 | 7.70 | 7.63 | 7.67 | 6.99 | 33,100 |
| Jan 29, 2024 | 7.65 | 7.72 | 7.62 | 7.69 | 7.00 | 30,600 |
| Jan 26, 2024 | 7.61 | 7.69 | 7.61 | 7.66 | 6.98 | 19,600 |
| Jan 25, 2024 | 7.69 | 7.69 | 7.64 | 7.65 | 6.97 | 31,100 |
| Jan 24, 2024 | 7.71 | 7.72 | 7.64 | 7.66 | 6.98 | 28,700 |
| Jan 23, 2024 | 7.64 | 7.73 | 7.64 | 7.70 | 7.01 | 24,200 |
| Jan 22, 2024 | 7.59 | 7.82 | 7.59 | 7.65 | 6.97 | 71,500 |
| Jan 19, 2024 | 7.61 | 7.63 | 7.56 | 7.62 | 6.94 | 73,100 |
| Jan 18, 2024 | 7.64 | 7.70 | 7.59 | 7.63 | 6.95 | 44,300 |
| Jan 17, 2024 | 7.65 | 7.68 | 7.54 | 7.68 | 6.99 | 60,300 |
| Jan 16, 2024 | 7.65 | 7.73 | 7.65 | 7.65 | 6.97 | 28,200 |
| Jan 12, 2024 | 7.85 | 7.85 | 7.66 | 7.71 | 7.02 | 28,500 |
| Jan 11, 2024 | 0.08 Dividend | |||||
| Jan 11, 2024 | 7.70 | 7.74 | 7.65 | 7.70 | 7.01 | 36,400 |
| Jan 10, 2024 | 7.78 | 7.85 | 7.76 | 7.78 | 7.01 | 82,900 |
| Jan 9, 2024 | 7.78 | 7.85 | 7.77 | 7.81 | 7.04 | 25,500 |
| Jan 8, 2024 | 7.81 | 7.85 | 7.79 | 7.83 | 7.06 | 28,800 |
| Jan 5, 2024 | 7.83 | 7.88 | 7.80 | 7.82 | 7.05 | 21,500 |
| Jan 4, 2024 | 7.88 | 7.91 | 7.84 | 7.85 | 7.08 | 34,100 |
| Jan 3, 2024 | 7.82 | 7.87 | 7.80 | 7.87 | 7.09 | 89,600 |
| Jan 2, 2024 | 7.81 | 7.88 | 7.76 | 7.85 | 7.08 | 23,100 |
| Dec 29, 2023 | 7.83 | 7.99 | 7.82 | 7.83 | 7.06 | 19,100 |
| Dec 28, 2023 | 7.79 | 7.93 | 7.79 | 7.87 | 7.09 | 67,200 |
| Dec 27, 2023 | 7.80 | 7.86 | 7.72 | 7.80 | 7.03 | 19,700 |
| Dec 26, 2023 | 7.74 | 7.90 | 7.74 | 7.77 | 7.00 | 86,300 |
| Dec 22, 2023 | 7.73 | 7.77 | 7.72 | 7.76 | 6.99 | 26,700 |
| Dec 21, 2023 | 7.70 | 7.76 | 7.70 | 7.72 | 6.96 | 25,200 |
| Dec 20, 2023 | 7.68 | 7.72 | 7.66 | 7.70 | 6.94 | 50,700 |
| Dec 19, 2023 | 7.76 | 7.76 | 7.66 | 7.73 | 6.97 | 48,000 |
| Dec 18, 2023 | 7.66 | 7.71 | 7.64 | 7.71 | 6.95 | 30,100 |
| Dec 15, 2023 | 7.70 | 7.77 | 7.61 | 7.68 | 6.92 | 39,200 |
| Dec 14, 2023 | 7.60 | 7.73 | 7.60 | 7.67 | 6.91 | 31,300 |
| Dec 13, 2023 | 7.51 | 7.57 | 7.46 | 7.57 | 6.82 | 46,500 |
| Dec 12, 2023 | 7.45 | 7.49 | 7.45 | 7.49 | 6.75 | 22,000 |
| Dec 11, 2023 | 7.45 | 7.49 | 6.71 | 7.46 | 6.72 | 21,400 |
| Dec 8, 2023 | 0.08 Dividend | |||||
| Dec 8, 2023 | 7.49 | 7.53 | 7.47 | 7.47 | 6.73 | 46,200 |
| Dec 7, 2023 | 7.51 | 7.59 | 7.50 | 7.56 | 6.74 | 50,900 |
| Dec 6, 2023 | 7.48 | 7.50 | 7.48 | 7.49 | 6.68 | 33,000 |
| Dec 5, 2023 | 7.42 | 7.50 | 7.40 | 7.49 | 6.68 | 38,500 |
| Dec 4, 2023 | 7.40 | 7.48 | 7.40 | 7.41 | 6.61 | 18,700 |
| Dec 1, 2023 | 7.35 | 7.47 | 7.35 | 7.44 | 6.64 | 38,500 |
| Nov 30, 2023 | 7.40 | 7.43 | 7.31 | 7.35 | 6.55 | 22,900 |
| Nov 29, 2023 | 7.34 | 7.39 | 7.33 | 7.39 | 6.59 | 31,300 |
| Nov 28, 2023 | 7.28 | 7.34 | 7.25 | 7.29 | 6.50 | 17,100 |
| Nov 27, 2023 | 7.29 | 7.29 | 7.24 | 7.27 | 6.48 | 11,800 |
| Nov 24, 2023 | 7.29 | 7.29 | 7.26 | 7.27 | 6.48 | 8,000 |
| Nov 22, 2023 | 7.22 | 7.27 | 7.21 | 7.26 | 6.47 | 18,000 |
| Nov 21, 2023 | 7.24 | 7.26 | 7.20 | 7.21 | 6.43 | 68,100 |
| Nov 20, 2023 | 7.25 | 7.28 | 7.20 | 7.24 | 6.46 | 38,000 |
| Nov 17, 2023 | 7.28 | 7.28 | 7.21 | 7.23 | 6.45 | 30,200 |
| Nov 16, 2023 | 7.15 | 7.28 | 7.15 | 7.26 | 6.47 | 26,400 |
| Nov 15, 2023 | 7.19 | 7.24 | 7.13 | 7.13 | 6.36 | 12,800 |
| Nov 14, 2023 | 7.08 | 7.19 | 7.08 | 7.18 | 6.40 | 26,000 |
| Nov 13, 2023 | 7.00 | 7.06 | 6.99 | 7.01 | 6.25 | 39,700 |
| Nov 10, 2023 | 0.08 Dividend | |||||
| Nov 10, 2023 | 7.07 | 7.08 | 7.00 | 7.01 | 6.25 | 28,500 |
| Nov 9, 2023 | 7.17 | 7.22 | 7.12 | 7.13 | 6.29 | 21,000 |
| Nov 8, 2023 | 7.15 | 7.23 | 7.15 | 7.18 | 6.33 | 66,600 |
| Nov 7, 2023 | 7.14 | 7.19 | 7.09 | 7.14 | 6.30 | 18,200 |
| Nov 6, 2023 | 7.21 | 7.22 | 7.12 | 7.15 | 6.30 | 41,700 |
| Nov 3, 2023 | 7.05 | 7.24 | 7.05 | 7.19 | 6.34 | 81,900 |
| Nov 2, 2023 | 6.90 | 7.03 | 6.88 | 7.01 | 6.18 | 54,800 |
Related Tickers
BWG Legg Mason BW Global Income Opportunities Fund Inc.
8.46
+0.48%
DMO Western Asset Mortgage Opportunity Fund Inc.
12.01
+0.33%
IAF Abrdn Australia Equity Fund Inc
4.4250
+0.91%
ACP-PA Abrdn Income Credit Strategies Fund
23.47
-2.76%
FTF Franklin Limited Duration Income Trust
6.51
0.00%
CEV Eaton Vance California Municipal Income Trust
10.51
-0.38%
ACV Virtus Diversified Income & Convertible Fund
20.65
+0.07%
VFL abrdn National Municipal Income Fund
10.60
-1.21%
TBLD Thornburg Income Builder Opportunities Trust
17.31
+0.87%
EMF Templeton Emerging Markets Fund
13.02
+0.62%