NYSE - Nasdaq Real Time Price • USD
DTF Tax-Free Income 2028 Term Fund Inc. (DTF)
As of 2:58 PM EDT. 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.76 | 10.75 | 10.69 | 10.71 | 10.71 | 13,774 |
Apr 18, 2024 | 10.68 | 10.68 | 10.65 | 10.67 | 10.67 | 5,200 |
Apr 17, 2024 | 10.68 | 10.72 | 10.66 | 10.66 | 10.66 | 4,200 |
Apr 16, 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 7,000 |
Apr 15, 2024 | 10.65 | 10.67 | 10.64 | 10.64 | 10.64 | 12,000 |
Apr 12, 2024 | 0.03 Dividend | |||||
Apr 12, 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 10.70 | 6,800 |
Apr 11, 2024 | 10.67 | 10.73 | 10.67 | 10.71 | 10.68 | 12,100 |
Apr 10, 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.64 | 22,800 |
Apr 9, 2024 | 10.71 | 10.78 | 10.71 | 10.75 | 10.72 | 24,200 |
Apr 8, 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 10.72 | 24,400 |
Apr 5, 2024 | 10.77 | 10.77 | 10.68 | 10.70 | 10.67 | 9,400 |
Apr 4, 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.67 | 21,100 |
Apr 3, 2024 | 10.73 | 10.75 | 10.71 | 10.74 | 10.71 | 11,900 |
Apr 2, 2024 | 10.73 | 10.73 | 10.69 | 10.72 | 10.69 | 6,700 |
Apr 1, 2024 | 10.73 | 10.75 | 10.69 | 10.74 | 10.71 | 19,100 |
Mar 28, 2024 | 10.80 | 10.84 | 10.69 | 10.75 | 10.72 | 66,600 |
Mar 27, 2024 | 10.74 | 10.78 | 10.71 | 10.78 | 10.75 | 44,000 |
Mar 26, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.70 | 40,800 |
Mar 25, 2024 | 10.77 | 10.78 | 10.71 | 10.71 | 10.68 | 37,100 |
Mar 22, 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.71 | 4,700 |
Mar 21, 2024 | 10.73 | 10.78 | 10.73 | 10.73 | 10.70 | 6,100 |
Mar 20, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 10.72 | 17,500 |
Mar 19, 2024 | 10.80 | 10.80 | 10.76 | 10.79 | 10.76 | 13,700 |
Mar 18, 2024 | 10.77 | 10.78 | 10.76 | 10.78 | 10.75 | 10,000 |
Mar 15, 2024 | 10.73 | 10.74 | 10.71 | 10.74 | 10.71 | 2,600 |
Mar 14, 2024 | 0.03 Dividend | |||||
Mar 14, 2024 | 10.67 | 10.72 | 10.65 | 10.72 | 10.69 | 32,100 |
Mar 13, 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 10.70 | 42,700 |
Mar 12, 2024 | 10.74 | 10.75 | 10.67 | 10.67 | 10.60 | 36,000 |
Mar 11, 2024 | 10.77 | 10.79 | 10.74 | 10.74 | 10.67 | 11,800 |
Mar 8, 2024 | 10.77 | 10.79 | 10.75 | 10.76 | 10.69 | 37,400 |
Mar 7, 2024 | 10.79 | 10.81 | 10.77 | 10.77 | 10.70 | 13,300 |
Mar 6, 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.71 | 7,300 |
Mar 5, 2024 | 10.79 | 10.81 | 10.78 | 10.78 | 10.71 | 17,300 |
Mar 4, 2024 | 10.84 | 10.85 | 10.77 | 10.77 | 10.70 | 30,300 |
Mar 1, 2024 | 10.81 | 10.85 | 10.79 | 10.83 | 10.76 | 44,800 |
Feb 29, 2024 | 10.84 | 10.86 | 10.82 | 10.82 | 10.75 | 34,000 |
Feb 28, 2024 | 10.86 | 10.90 | 10.83 | 10.85 | 10.78 | 21,100 |
Feb 27, 2024 | 10.88 | 10.93 | 10.84 | 10.84 | 10.77 | 17,800 |
Feb 26, 2024 | 10.95 | 10.95 | 10.88 | 10.90 | 10.83 | 37,600 |
Feb 23, 2024 | 10.95 | 10.95 | 10.92 | 10.94 | 10.87 | 54,800 |
Feb 22, 2024 | 10.96 | 10.97 | 10.92 | 10.92 | 10.85 | 3,800 |
Feb 21, 2024 | 10.99 | 10.99 | 10.95 | 10.95 | 10.88 | 800 |
Feb 20, 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.87 | 5,600 |
Feb 16, 2024 | 11.00 | 11.00 | 10.90 | 10.93 | 10.86 | 9,100 |
Feb 15, 2024 | 10.99 | 11.04 | 10.98 | 11.04 | 10.97 | 13,000 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 14, 2024 | 10.92 | 10.98 | 10.92 | 10.94 | 10.87 | 21,300 |
Feb 13, 2024 | 10.91 | 10.95 | 10.89 | 10.92 | 10.82 | 35,700 |
Feb 12, 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 10.85 | 19,500 |
Feb 9, 2024 | 10.84 | 10.88 | 10.80 | 10.85 | 10.75 | 16,500 |
Feb 8, 2024 | 10.84 | 10.84 | 10.80 | 10.81 | 10.71 | 31,800 |
Feb 7, 2024 | 10.90 | 10.90 | 10.81 | 10.85 | 10.75 | 26,900 |
Feb 6, 2024 | 10.78 | 10.90 | 10.78 | 10.88 | 10.78 | 39,700 |
Feb 5, 2024 | 10.85 | 10.85 | 10.75 | 10.80 | 10.70 | 5,700 |
Feb 2, 2024 | 10.92 | 10.92 | 10.81 | 10.83 | 10.73 | 20,800 |
Feb 1, 2024 | 10.87 | 10.90 | 10.86 | 10.86 | 10.76 | 11,500 |
Jan 31, 2024 | 10.90 | 10.90 | 10.83 | 10.85 | 10.75 | 15,700 |
Jan 30, 2024 | 10.84 | 10.88 | 10.81 | 10.85 | 10.75 | 7,600 |
Jan 29, 2024 | 10.85 | 10.85 | 10.80 | 10.84 | 10.74 | 6,000 |
Jan 26, 2024 | 10.75 | 10.81 | 10.75 | 10.78 | 10.68 | 18,900 |
Jan 25, 2024 | 10.75 | 10.88 | 10.75 | 10.79 | 10.69 | 8,300 |
Jan 24, 2024 | 10.78 | 10.83 | 10.72 | 10.72 | 10.62 | 4,300 |
Jan 23, 2024 | 10.76 | 10.83 | 10.73 | 10.73 | 10.63 | 11,100 |
Jan 22, 2024 | 10.69 | 10.84 | 10.69 | 10.82 | 10.72 | 23,100 |
Jan 19, 2024 | 10.70 | 10.70 | 10.65 | 10.68 | 10.58 | 9,600 |
Jan 18, 2024 | 10.71 | 10.75 | 10.68 | 10.68 | 10.58 | 24,500 |
Jan 17, 2024 | 10.77 | 10.77 | 10.68 | 10.73 | 10.63 | 40,600 |
Jan 16, 2024 | 10.77 | 10.82 | 10.77 | 10.81 | 10.71 | 9,000 |
Jan 12, 2024 | 0.03 Dividend | |||||
Jan 12, 2024 | 10.77 | 10.83 | 10.71 | 10.82 | 10.72 | 40,400 |
Jan 11, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.67 | 18,000 |
Jan 10, 2024 | 10.80 | 10.81 | 10.76 | 10.78 | 10.65 | 20,100 |
Jan 9, 2024 | 10.80 | 10.82 | 10.77 | 10.77 | 10.64 | 4,100 |
Jan 8, 2024 | 10.84 | 10.86 | 10.81 | 10.83 | 10.70 | 14,500 |
Jan 5, 2024 | 10.82 | 10.83 | 10.78 | 10.79 | 10.66 | 6,200 |
Jan 4, 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.67 | 4,500 |
Jan 3, 2024 | 10.79 | 10.83 | 10.79 | 10.83 | 10.70 | 18,700 |
Jan 2, 2024 | 10.72 | 10.79 | 10.71 | 10.79 | 10.66 | 11,100 |
Dec 29, 2023 | 10.73 | 10.75 | 10.71 | 10.75 | 10.62 | 30,800 |
Dec 28, 2023 | 10.72 | 10.79 | 10.69 | 10.74 | 10.61 | 115,500 |
Dec 27, 2023 | 10.72 | 10.75 | 10.69 | 10.71 | 10.58 | 9,800 |
Dec 26, 2023 | 10.76 | 10.76 | 10.70 | 10.70 | 10.57 | 57,600 |
Dec 22, 2023 | 10.68 | 10.76 | 10.67 | 10.70 | 10.57 | 330,500 |
Dec 21, 2023 | 10.71 | 10.79 | 10.67 | 10.68 | 10.55 | 109,800 |
Dec 20, 2023 | 10.74 | 10.77 | 10.70 | 10.70 | 10.57 | 92,300 |
Dec 19, 2023 | 10.78 | 10.80 | 10.68 | 10.73 | 10.60 | 65,500 |
Dec 18, 2023 | 10.80 | 10.83 | 10.68 | 10.72 | 10.59 | 56,100 |
Dec 15, 2023 | 10.84 | 10.84 | 10.74 | 10.74 | 10.61 | 70,800 |
Dec 14, 2023 | 0.03 Dividend | |||||
Dec 14, 2023 | 10.78 | 10.88 | 10.77 | 10.80 | 10.67 | 122,700 |
Dec 13, 2023 | 10.69 | 10.76 | 10.63 | 10.73 | 10.57 | 211,900 |
Dec 12, 2023 | 10.67 | 10.70 | 10.62 | 10.66 | 10.50 | 174,900 |
Dec 11, 2023 | 10.67 | 10.73 | 10.63 | 10.65 | 10.49 | 80,100 |
Dec 8, 2023 | 10.78 | 10.78 | 10.67 | 10.68 | 10.52 | 65,100 |
Dec 7, 2023 | 10.85 | 10.87 | 10.72 | 10.74 | 10.58 | 77,900 |
Dec 6, 2023 | 10.85 | 10.86 | 10.76 | 10.79 | 10.63 | 33,900 |
Dec 5, 2023 | 10.79 | 10.86 | 10.76 | 10.81 | 10.65 | 21,600 |
Dec 4, 2023 | 10.86 | 10.86 | 10.73 | 10.73 | 10.57 | 35,200 |
Dec 1, 2023 | 10.87 | 10.89 | 10.81 | 10.84 | 10.68 | 65,100 |
Nov 30, 2023 | 10.88 | 10.88 | 10.82 | 10.82 | 10.66 | 16,600 |
Nov 29, 2023 | 10.89 | 10.91 | 10.80 | 10.88 | 10.71 | 82,600 |
Nov 28, 2023 | 10.75 | 10.88 | 10.72 | 10.83 | 10.67 | 188,000 |
Nov 27, 2023 | 10.83 | 10.87 | 10.74 | 10.81 | 10.65 | 99,400 |
Nov 24, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.66 | 100 |
Nov 22, 2023 | 10.83 | 10.90 | 10.81 | 10.84 | 10.68 | 37,900 |
Nov 21, 2023 | 10.90 | 10.92 | 10.83 | 10.84 | 10.68 | 58,200 |
Nov 20, 2023 | 10.90 | 10.91 | 10.85 | 10.90 | 10.73 | 79,000 |
Nov 17, 2023 | 10.86 | 10.92 | 10.82 | 10.91 | 10.74 | 55,300 |
Nov 16, 2023 | 10.84 | 10.98 | 10.83 | 10.92 | 10.75 | 103,100 |
Nov 15, 2023 | 10.90 | 10.95 | 10.82 | 10.83 | 10.67 | 26,800 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 10.85 | 11.04 | 10.85 | 10.94 | 10.77 | 55,300 |
Nov 13, 2023 | 10.83 | 10.95 | 10.82 | 10.83 | 10.63 | 28,600 |
Nov 10, 2023 | 10.83 | 10.95 | 10.79 | 10.85 | 10.65 | 22,200 |
Nov 9, 2023 | 10.92 | 10.94 | 10.85 | 10.85 | 10.65 | 21,700 |
Nov 8, 2023 | 10.91 | 10.99 | 10.90 | 10.95 | 10.75 | 10,500 |
Nov 7, 2023 | 10.77 | 10.90 | 10.77 | 10.86 | 10.66 | 12,000 |
Nov 6, 2023 | 10.80 | 10.85 | 10.73 | 10.79 | 10.59 | 17,500 |
Nov 3, 2023 | 10.86 | 10.90 | 10.85 | 10.86 | 10.66 | 8,600 |
Nov 2, 2023 | 10.62 | 10.83 | 10.62 | 10.82 | 10.62 | 15,100 |
Nov 1, 2023 | 10.49 | 10.63 | 10.49 | 10.61 | 10.42 | 12,100 |
Oct 31, 2023 | 10.44 | 10.59 | 10.42 | 10.51 | 10.32 | 9,900 |
Oct 30, 2023 | 10.48 | 10.49 | 10.40 | 10.46 | 10.27 | 5,000 |
Oct 27, 2023 | 10.55 | 10.61 | 10.49 | 10.51 | 10.32 | 3,500 |
Oct 26, 2023 | 10.33 | 10.49 | 10.33 | 10.48 | 10.29 | 6,200 |
Oct 25, 2023 | 10.50 | 10.56 | 10.29 | 10.37 | 10.18 | 19,200 |
Oct 24, 2023 | 10.52 | 10.58 | 10.52 | 10.54 | 10.35 | 14,800 |
Oct 23, 2023 | 10.50 | 10.54 | 10.50 | 10.52 | 10.33 | 11,000 |
Oct 20, 2023 | 10.44 | 10.53 | 10.44 | 10.51 | 10.32 | 20,200 |
Oct 19, 2023 | 10.40 | 10.43 | 10.40 | 10.42 | 10.23 | 14,300 |
Oct 18, 2023 | 10.52 | 10.52 | 10.44 | 10.44 | 10.25 | 4,400 |
Oct 17, 2023 | 10.58 | 10.58 | 10.52 | 10.54 | 10.35 | 15,500 |
Oct 16, 2023 | 10.56 | 10.56 | 10.52 | 10.52 | 10.33 | 5,600 |
Oct 13, 2023 | 0.03 Dividend | |||||
Oct 13, 2023 | 10.59 | 10.63 | 10.54 | 10.63 | 10.44 | 2,600 |
Oct 12, 2023 | 10.62 | 10.62 | 10.57 | 10.58 | 10.35 | 9,300 |
Oct 11, 2023 | 10.64 | 10.74 | 10.64 | 10.64 | 10.41 | 5,600 |
Oct 10, 2023 | 10.56 | 10.67 | 10.56 | 10.62 | 10.39 | 5,200 |
Oct 9, 2023 | 10.58 | 10.65 | 10.57 | 10.57 | 10.35 | 12,300 |
Oct 6, 2023 | 10.66 | 10.70 | 10.56 | 10.56 | 10.34 | 1,700 |
Oct 5, 2023 | 10.65 | 10.70 | 10.59 | 10.61 | 10.38 | 5,700 |
Oct 4, 2023 | 10.58 | 10.71 | 10.58 | 10.71 | 10.48 | 300 |
Oct 3, 2023 | 10.65 | 10.80 | 10.56 | 10.56 | 10.34 | 22,900 |
Oct 2, 2023 | 10.66 | 10.89 | 10.65 | 10.66 | 10.43 | 17,000 |
Sep 29, 2023 | 10.71 | 10.87 | 10.65 | 10.67 | 10.44 | 33,900 |
Sep 28, 2023 | 10.72 | 10.75 | 10.70 | 10.71 | 10.48 | 15,600 |
Sep 27, 2023 | 10.73 | 10.73 | 10.65 | 10.70 | 10.47 | 5,100 |
Sep 26, 2023 | 10.69 | 10.71 | 10.65 | 10.65 | 10.42 | 27,000 |
Sep 25, 2023 | 10.79 | 10.80 | 10.68 | 10.69 | 10.46 | 4,900 |
Sep 22, 2023 | 10.85 | 10.85 | 10.83 | 10.83 | 10.60 | 2,700 |
Sep 21, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.63 | - |
Sep 20, 2023 | 10.94 | 10.94 | 10.81 | 10.86 | 10.63 | 3,500 |
Sep 19, 2023 | 10.84 | 10.90 | 10.74 | 10.82 | 10.59 | 22,100 |
Sep 18, 2023 | 10.71 | 11.03 | 10.71 | 10.91 | 10.68 | 16,000 |
Sep 15, 2023 | 10.91 | 10.98 | 10.80 | 10.82 | 10.59 | 10,800 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 10.82 | 10.95 | 10.81 | 10.86 | 10.63 | 16,100 |
Sep 13, 2023 | 11.03 | 11.04 | 10.95 | 10.95 | 10.68 | 1,500 |
Sep 12, 2023 | 10.93 | 10.98 | 10.83 | 10.98 | 10.71 | 10,300 |
Sep 11, 2023 | 11.04 | 11.05 | 10.89 | 10.99 | 10.72 | 22,700 |
Sep 8, 2023 | 10.99 | 11.03 | 10.98 | 11.03 | 10.76 | 15,300 |
Sep 7, 2023 | 11.01 | 11.02 | 10.93 | 10.95 | 10.68 | 9,400 |
Sep 6, 2023 | 11.01 | 11.01 | 10.94 | 10.94 | 10.68 | 21,800 |
Sep 5, 2023 | 11.03 | 11.03 | 10.86 | 10.97 | 10.70 | 36,900 |
Sep 1, 2023 | 10.84 | 11.00 | 10.84 | 10.93 | 10.67 | 16,000 |
Aug 31, 2023 | 10.83 | 10.97 | 10.75 | 10.89 | 10.63 | 30,500 |
Aug 30, 2023 | 10.95 | 10.95 | 10.76 | 10.82 | 10.56 | 38,200 |
Aug 29, 2023 | 10.87 | 10.96 | 10.70 | 10.80 | 10.54 | 80,800 |
Aug 28, 2023 | 10.96 | 11.03 | 10.78 | 10.78 | 10.52 | 33,600 |
Aug 25, 2023 | 10.93 | 10.93 | 10.82 | 10.85 | 10.59 | 3,300 |
Aug 24, 2023 | 10.84 | 10.98 | 10.84 | 10.86 | 10.60 | 29,200 |
Aug 23, 2023 | 10.87 | 10.99 | 10.86 | 10.92 | 10.66 | 2,800 |
Aug 22, 2023 | 10.80 | 10.90 | 10.78 | 10.83 | 10.57 | 26,800 |
Aug 21, 2023 | 10.78 | 10.79 | 10.71 | 10.78 | 10.52 | 21,600 |
Aug 18, 2023 | 10.79 | 10.79 | 10.70 | 10.73 | 10.47 | 17,500 |
Aug 17, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.52 | 400 |
Aug 16, 2023 | 10.72 | 10.80 | 10.72 | 10.79 | 10.53 | 6,300 |
Aug 15, 2023 | 10.74 | 10.74 | 10.72 | 10.72 | 10.46 | 1,400 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 10.75 | 10.87 | 10.70 | 10.79 | 10.53 | 3,800 |
Aug 11, 2023 | 10.76 | 10.89 | 10.76 | 10.78 | 10.49 | 2,000 |
Aug 10, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.50 | 200 |
Aug 9, 2023 | 10.88 | 10.88 | 10.66 | 10.79 | 10.50 | 18,500 |
Aug 8, 2023 | 10.79 | 10.86 | 10.79 | 10.86 | 10.56 | 2,600 |
Aug 7, 2023 | 10.76 | 10.87 | 10.76 | 10.81 | 10.52 | 2,000 |
Aug 4, 2023 | 10.77 | 10.84 | 10.77 | 10.82 | 10.53 | 4,200 |
Aug 3, 2023 | 10.89 | 10.89 | 10.76 | 10.76 | 10.47 | 6,700 |
Aug 2, 2023 | 11.00 | 11.19 | 10.89 | 10.89 | 10.59 | 4,000 |
Aug 1, 2023 | 10.98 | 11.10 | 10.98 | 11.00 | 10.70 | 3,900 |
Jul 31, 2023 | 11.10 | 11.11 | 11.05 | 11.05 | 10.75 | 4,300 |
Jul 28, 2023 | 11.00 | 11.05 | 11.00 | 11.05 | 10.75 | 15,200 |
Jul 27, 2023 | 11.08 | 11.08 | 11.00 | 11.02 | 10.72 | 4,700 |
Jul 26, 2023 | 11.05 | 11.06 | 11.01 | 11.02 | 10.72 | 9,600 |
Jul 25, 2023 | 10.93 | 11.01 | 10.93 | 10.97 | 10.67 | 10,700 |
Jul 24, 2023 | 10.90 | 11.03 | 10.90 | 11.01 | 10.71 | 3,700 |
Jul 21, 2023 | 10.93 | 11.07 | 10.88 | 10.95 | 10.65 | 1,200 |
Jul 20, 2023 | 10.99 | 10.99 | 10.94 | 10.94 | 10.64 | 4,800 |
Jul 19, 2023 | 10.99 | 11.01 | 10.99 | 11.00 | 10.70 | 800 |
Jul 18, 2023 | 10.99 | 11.01 | 10.97 | 10.99 | 10.69 | 5,600 |
Jul 17, 2023 | 10.89 | 11.00 | 10.89 | 10.99 | 10.69 | 6,800 |
Jul 14, 2023 | 0.03 Dividend | |||||
Jul 14, 2023 | 10.98 | 11.02 | 10.95 | 10.96 | 10.66 | 8,000 |
Jul 13, 2023 | 11.07 | 11.07 | 10.96 | 11.00 | 10.67 | 20,900 |
Jul 12, 2023 | 10.97 | 11.06 | 10.97 | 11.03 | 10.70 | 10,000 |
Jul 11, 2023 | 10.98 | 11.03 | 10.96 | 11.03 | 10.70 | 6,100 |
Jul 10, 2023 | 10.92 | 11.09 | 10.92 | 11.07 | 10.74 | 4,500 |
Jul 7, 2023 | 10.74 | 10.93 | 10.74 | 10.88 | 10.55 | 30,000 |
Jul 6, 2023 | 10.78 | 10.93 | 10.68 | 10.79 | 10.46 | 17,600 |
Jul 5, 2023 | 10.73 | 10.84 | 10.73 | 10.82 | 10.49 | 8,600 |
Jul 3, 2023 | 10.81 | 10.85 | 10.80 | 10.82 | 10.49 | 4,800 |
Jun 30, 2023 | 10.86 | 10.87 | 10.75 | 10.77 | 10.45 | 15,700 |
Jun 29, 2023 | 10.83 | 10.84 | 10.78 | 10.78 | 10.46 | 1,500 |
Jun 28, 2023 | 10.80 | 10.84 | 10.70 | 10.84 | 10.51 | 11,700 |
Jun 27, 2023 | 10.71 | 10.80 | 10.68 | 10.73 | 10.41 | 21,500 |
Jun 26, 2023 | 10.72 | 10.75 | 10.72 | 10.74 | 10.42 | 2,700 |
Jun 23, 2023 | 10.89 | 10.89 | 10.72 | 10.72 | 10.40 | 14,600 |
Jun 22, 2023 | 10.86 | 10.93 | 10.77 | 10.77 | 10.45 | 3,300 |
Jun 21, 2023 | 11.19 | 11.19 | 10.71 | 10.78 | 10.46 | 19,300 |
Jun 20, 2023 | 10.80 | 10.80 | 10.72 | 10.74 | 10.42 | 1,000 |
Jun 16, 2023 | 10.73 | 10.85 | 10.72 | 10.74 | 10.42 | 10,400 |
Jun 15, 2023 | 10.73 | 10.86 | 10.72 | 10.81 | 10.48 | 12,300 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 10.75 | 10.77 | 10.72 | 10.75 | 10.43 | 57,900 |
Jun 13, 2023 | 10.84 | 10.84 | 10.76 | 10.76 | 10.40 | 3,800 |
Jun 12, 2023 | 10.75 | 10.81 | 10.75 | 10.79 | 10.43 | 3,700 |
Jun 9, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.42 | 200 |
Jun 8, 2023 | 10.79 | 10.87 | 10.75 | 10.82 | 10.46 | 33,200 |
Jun 7, 2023 | 10.79 | 10.79 | 10.76 | 10.76 | 10.40 | 1,700 |
Jun 6, 2023 | 10.85 | 10.89 | 10.77 | 10.84 | 10.48 | 6,800 |
Jun 5, 2023 | 10.74 | 10.86 | 10.74 | 10.85 | 10.49 | 2,100 |
Jun 2, 2023 | 10.90 | 10.90 | 10.72 | 10.81 | 10.45 | 11,000 |
Jun 1, 2023 | 10.73 | 10.94 | 10.73 | 10.90 | 10.54 | 3,400 |
May 31, 2023 | 10.75 | 10.75 | 10.72 | 10.74 | 10.38 | 2,800 |
May 30, 2023 | 10.74 | 10.77 | 10.70 | 10.73 | 10.37 | 4,600 |
May 26, 2023 | 10.65 | 10.71 | 10.65 | 10.68 | 10.33 | 4,900 |
May 25, 2023 | 10.75 | 10.86 | 10.66 | 10.66 | 10.31 | 10,500 |
May 24, 2023 | 10.96 | 10.96 | 10.72 | 10.72 | 10.37 | 3,200 |
May 23, 2023 | 10.82 | 10.87 | 10.79 | 10.83 | 10.47 | 7,600 |
May 22, 2023 | 10.96 | 10.96 | 10.81 | 10.81 | 10.45 | 6,200 |
May 19, 2023 | 10.89 | 10.89 | 10.84 | 10.84 | 10.48 | 3,000 |
May 18, 2023 | 10.91 | 10.92 | 10.91 | 10.92 | 10.56 | 4,800 |
May 17, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.57 | 800 |
May 16, 2023 | 10.95 | 10.98 | 10.94 | 10.94 | 10.58 | 2,300 |
May 15, 2023 | 10.99 | 11.06 | 10.96 | 10.97 | 10.61 | 2,000 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 10.90 | 10.95 | 10.90 | 10.95 | 10.59 | 1,200 |
May 11, 2023 | 10.94 | 10.94 | 10.85 | 10.87 | 10.48 | 17,400 |
May 10, 2023 | 10.98 | 10.98 | 10.90 | 10.94 | 10.55 | 104,800 |
May 9, 2023 | 10.85 | 10.97 | 10.85 | 10.93 | 10.54 | 18,200 |
May 8, 2023 | 10.92 | 10.92 | 10.67 | 10.82 | 10.43 | 6,200 |
May 5, 2023 | 10.95 | 10.97 | 10.92 | 10.92 | 10.53 | 3,800 |
May 4, 2023 | 10.91 | 10.95 | 10.89 | 10.91 | 10.52 | 5,000 |
May 3, 2023 | 10.86 | 11.01 | 10.85 | 10.89 | 10.50 | 10,100 |
May 2, 2023 | 10.99 | 11.05 | 10.91 | 10.92 | 10.53 | 22,400 |
May 1, 2023 | 11.00 | 11.00 | 10.91 | 10.95 | 10.56 | 10,900 |
Apr 28, 2023 | 11.07 | 11.07 | 11.00 | 11.00 | 10.60 | 1,500 |
Apr 27, 2023 | 10.99 | 11.06 | 10.95 | 11.00 | 10.60 | 4,400 |
Apr 26, 2023 | 11.07 | 11.07 | 10.97 | 11.03 | 10.63 | 4,100 |
Apr 25, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | - |
Apr 24, 2023 | 11.09 | 11.09 | 10.97 | 11.02 | 10.62 | 4,100 |
Apr 21, 2023 | 11.00 | 11.02 | 11.00 | 11.02 | 10.62 | 200 |
Apr 20, 2023 | 11.03 | 11.09 | 11.03 | 11.07 | 10.67 | 2,900 |
Apr 19, 2023 | 10.92 | 11.02 | 10.92 | 11.02 | 10.62 | 3,500 |
Related Tickers
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.45
+0.12%
PYN PIMCO New York Municipal Income Fund III
5.75
-0.09%
BXSY Bexil Investment Trust
11.99
+0.59%
MIN MFS Intermediate Income Trust
2.5800
0.00%
NCZ Virtus Convertible & Income Fund II
2.7050
-0.92%
CIF MFS Intermediate High Income Fund
1.6400
0.00%
MPV Barings Participation Investors
15.43
-0.19%
HIO Western Asset High Income Opportunity Fund Inc.
3.7590
-0.03%
MCI Barings Corporate Investors
17.45
-0.34%
NRO Neuberger Berman Real Estate Securities Income Fund Inc.
3.0200
+0.67%