NasdaqGM - Nasdaq Real Time Price • USD
Great Elm Capital Corp. (GECC)
As of 12:04 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 26, 2024 | 10.43 | 10.50 | 10.20 | 10.31 | 10.31 | 7,797 |
| Apr 25, 2024 | 10.30 | 10.79 | 10.25 | 10.35 | 10.35 | 17,200 |
| Apr 24, 2024 | 10.24 | 10.39 | 10.24 | 10.33 | 10.33 | 2,100 |
| Apr 23, 2024 | 10.18 | 10.54 | 10.18 | 10.46 | 10.46 | 8,200 |
| Apr 22, 2024 | 10.40 | 10.42 | 10.01 | 10.15 | 10.15 | 24,700 |
| Apr 19, 2024 | 10.35 | 10.58 | 10.31 | 10.50 | 10.50 | 3,200 |
| Apr 18, 2024 | 10.11 | 10.45 | 10.11 | 10.24 | 10.24 | 13,600 |
| Apr 17, 2024 | 10.32 | 10.42 | 10.09 | 10.24 | 10.24 | 10,500 |
| Apr 16, 2024 | 10.01 | 10.43 | 10.01 | 10.14 | 10.14 | 7,400 |
| Apr 15, 2024 | 10.30 | 10.73 | 10.00 | 10.08 | 10.08 | 22,300 |
| Apr 12, 2024 | 10.26 | 10.84 | 10.26 | 10.38 | 10.38 | 8,000 |
| Apr 11, 2024 | 10.31 | 10.65 | 10.31 | 10.36 | 10.36 | 32,400 |
| Apr 10, 2024 | 10.50 | 10.80 | 10.35 | 10.40 | 10.40 | 16,300 |
| Apr 9, 2024 | 10.89 | 10.92 | 10.65 | 10.71 | 10.71 | 23,100 |
| Apr 8, 2024 | 10.93 | 11.00 | 10.80 | 10.82 | 10.82 | 8,100 |
| Apr 5, 2024 | 10.89 | 11.05 | 10.66 | 10.91 | 10.91 | 10,600 |
| Apr 4, 2024 | 10.82 | 10.82 | 10.51 | 10.64 | 10.64 | 7,700 |
| Apr 3, 2024 | 10.62 | 10.84 | 10.58 | 10.74 | 10.74 | 6,000 |
| Apr 2, 2024 | 10.70 | 10.95 | 10.45 | 10.46 | 10.46 | 24,800 |
| Apr 1, 2024 | 11.14 | 11.31 | 10.67 | 10.67 | 10.67 | 22,800 |
| Mar 28, 2024 | 10.71 | 11.21 | 10.70 | 11.06 | 11.06 | 36,400 |
| Mar 27, 2024 | 10.44 | 10.76 | 10.40 | 10.66 | 10.66 | 13,300 |
| Mar 26, 2024 | 10.35 | 10.40 | 10.21 | 10.35 | 10.35 | 15,700 |
| Mar 25, 2024 | 10.23 | 10.50 | 10.21 | 10.34 | 10.34 | 12,000 |
| Mar 22, 2024 | 10.40 | 10.47 | 10.21 | 10.22 | 10.22 | 12,900 |
| Mar 21, 2024 | 10.59 | 10.73 | 10.39 | 10.39 | 10.39 | 17,800 |
| Mar 20, 2024 | 10.64 | 10.64 | 10.51 | 10.59 | 10.59 | 8,500 |
| Mar 19, 2024 | 10.50 | 10.75 | 10.50 | 10.53 | 10.53 | 29,200 |
| Mar 18, 2024 | 10.70 | 10.84 | 10.40 | 10.45 | 10.45 | 39,900 |
| Mar 15, 2024 | 0.35 Dividend | |||||
| Mar 15, 2024 | 10.32 | 10.74 | 10.32 | 10.56 | 10.56 | 77,500 |
| Mar 14, 2024 | 10.57 | 10.88 | 10.55 | 10.55 | 10.20 | 53,600 |
| Mar 13, 2024 | 10.75 | 10.85 | 10.70 | 10.70 | 10.35 | 33,700 |
| Mar 12, 2024 | 10.81 | 10.88 | 10.63 | 10.65 | 10.30 | 31,100 |
| Mar 11, 2024 | 10.76 | 10.89 | 10.68 | 10.88 | 10.52 | 18,900 |
| Mar 8, 2024 | 10.81 | 10.85 | 10.65 | 10.70 | 10.35 | 9,500 |
| Mar 7, 2024 | 10.70 | 10.89 | 10.70 | 10.89 | 10.53 | 20,800 |
| Mar 6, 2024 | 10.79 | 10.92 | 10.56 | 10.75 | 10.39 | 14,300 |
| Mar 5, 2024 | 10.85 | 10.94 | 10.66 | 10.68 | 10.33 | 10,700 |
| Mar 4, 2024 | 10.60 | 10.91 | 10.60 | 10.82 | 10.46 | 14,400 |
| Mar 1, 2024 | 10.60 | 10.75 | 10.60 | 10.70 | 10.35 | 14,500 |
| Feb 29, 2024 | 10.74 | 10.75 | 10.47 | 10.60 | 10.25 | 14,700 |
| Feb 28, 2024 | 10.58 | 10.75 | 10.54 | 10.66 | 10.31 | 15,100 |
| Feb 27, 2024 | 10.70 | 10.76 | 10.49 | 10.56 | 10.21 | 19,000 |
| Feb 26, 2024 | 10.62 | 10.94 | 10.59 | 10.65 | 10.30 | 7,900 |
| Feb 23, 2024 | 10.73 | 10.74 | 10.60 | 10.62 | 10.27 | 2,900 |
| Feb 22, 2024 | 10.55 | 10.90 | 10.41 | 10.58 | 10.23 | 30,400 |
| Feb 21, 2024 | 10.61 | 10.74 | 10.36 | 10.51 | 10.16 | 17,500 |
| Feb 20, 2024 | 10.38 | 10.74 | 10.38 | 10.74 | 10.38 | 20,900 |
| Feb 16, 2024 | 10.69 | 10.90 | 10.69 | 10.75 | 10.39 | 13,900 |
| Feb 15, 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.33 | 5,700 |
| Feb 14, 2024 | 10.41 | 10.88 | 10.41 | 10.59 | 10.24 | 10,700 |
| Feb 13, 2024 | 10.31 | 10.85 | 10.31 | 10.40 | 10.05 | 10,300 |
| Feb 12, 2024 | 10.78 | 10.95 | 10.56 | 10.56 | 10.21 | 24,900 |
| Feb 9, 2024 | 10.27 | 10.76 | 10.27 | 10.72 | 10.36 | 13,000 |
| Feb 8, 2024 | 10.24 | 10.71 | 10.15 | 10.26 | 9.92 | 24,500 |
| Feb 7, 2024 | 10.39 | 10.59 | 10.34 | 10.35 | 10.00 | 21,400 |
| Feb 6, 2024 | 10.52 | 10.64 | 10.28 | 10.60 | 10.25 | 14,800 |
| Feb 5, 2024 | 10.90 | 10.95 | 10.53 | 10.63 | 10.28 | 20,400 |
| Feb 2, 2024 | 10.84 | 10.90 | 10.82 | 10.84 | 10.48 | 7,700 |
| Feb 1, 2024 | 10.85 | 10.95 | 10.84 | 10.85 | 10.49 | 16,300 |
| Jan 31, 2024 | 10.81 | 11.00 | 10.73 | 10.73 | 10.37 | 14,800 |
| Jan 30, 2024 | 10.78 | 10.95 | 10.75 | 10.76 | 10.40 | 15,000 |
| Jan 29, 2024 | 10.94 | 11.10 | 10.81 | 10.87 | 10.51 | 11,200 |
| Jan 26, 2024 | 10.97 | 10.99 | 10.90 | 10.99 | 10.63 | 6,400 |
| Jan 25, 2024 | 10.86 | 10.94 | 10.86 | 10.92 | 10.56 | 4,900 |
| Jan 24, 2024 | 10.85 | 11.00 | 10.85 | 10.85 | 10.49 | 11,000 |
| Jan 23, 2024 | 10.91 | 10.93 | 10.77 | 10.88 | 10.52 | 16,600 |
| Jan 22, 2024 | 10.87 | 11.00 | 10.70 | 10.94 | 10.57 | 14,100 |
| Jan 19, 2024 | 10.90 | 10.90 | 10.70 | 10.79 | 10.43 | 8,100 |
| Jan 18, 2024 | 10.80 | 10.94 | 10.71 | 10.88 | 10.52 | 15,500 |
| Jan 17, 2024 | 10.83 | 11.10 | 10.80 | 10.90 | 10.54 | 22,000 |
| Jan 16, 2024 | 11.09 | 11.09 | 10.80 | 10.85 | 10.49 | 13,100 |
| Jan 12, 2024 | 10.96 | 11.10 | 10.80 | 10.96 | 10.60 | 19,400 |
| Jan 11, 2024 | 10.84 | 11.02 | 10.84 | 10.85 | 10.49 | 15,900 |
| Jan 10, 2024 | 11.00 | 11.13 | 10.92 | 10.94 | 10.58 | 6,100 |
| Jan 9, 2024 | 10.95 | 11.07 | 10.82 | 11.07 | 10.70 | 8,000 |
| Jan 8, 2024 | 11.00 | 11.14 | 10.92 | 11.10 | 10.73 | 24,700 |
| Jan 5, 2024 | 10.82 | 11.00 | 10.80 | 11.00 | 10.64 | 29,600 |
| Jan 4, 2024 | 10.62 | 11.25 | 10.56 | 11.00 | 10.64 | 35,000 |
| Jan 3, 2024 | 10.91 | 11.10 | 10.65 | 10.65 | 10.30 | 16,500 |
| Jan 2, 2024 | 10.62 | 11.14 | 10.55 | 11.05 | 10.68 | 31,200 |
| Dec 29, 2023 | 10.72 | 10.78 | 10.59 | 10.65 | 10.29 | 19,900 |
| Dec 28, 2023 | 10.65 | 10.83 | 10.51 | 10.65 | 10.30 | 10,000 |
| Dec 27, 2023 | 10.75 | 11.00 | 10.39 | 10.77 | 10.41 | 27,200 |
| Dec 26, 2023 | 10.74 | 10.85 | 10.67 | 10.76 | 10.41 | 7,700 |
| Dec 22, 2023 | 10.98 | 11.21 | 10.61 | 10.68 | 10.33 | 21,100 |
| Dec 21, 2023 | 10.79 | 10.89 | 10.63 | 10.85 | 10.49 | 16,400 |
| Dec 20, 2023 | 10.70 | 10.77 | 10.62 | 10.77 | 10.41 | 19,200 |
| Dec 19, 2023 | 10.61 | 10.80 | 10.61 | 10.73 | 10.37 | 8,500 |
| Dec 18, 2023 | 10.50 | 10.74 | 10.49 | 10.61 | 10.26 | 7,500 |
| Dec 15, 2023 | 10.75 | 10.75 | 10.41 | 10.43 | 10.08 | 6,700 |
| Dec 14, 2023 | 0.35 Dividend | |||||
| Dec 14, 2023 | 10.63 | 10.94 | 10.31 | 10.76 | 10.40 | 26,000 |
| Dec 13, 2023 | 10.79 | 11.82 | 10.67 | 10.98 | 10.28 | 65,600 |
| Dec 12, 2023 | 10.74 | 10.81 | 10.72 | 10.72 | 10.03 | 29,500 |
| Dec 11, 2023 | 10.76 | 10.91 | 10.76 | 10.81 | 10.12 | 39,000 |
| Dec 8, 2023 | 10.80 | 10.80 | 10.68 | 10.70 | 10.02 | 30,200 |
| Dec 7, 2023 | 10.47 | 10.82 | 10.45 | 10.71 | 10.02 | 33,500 |
| Dec 6, 2023 | 10.38 | 10.45 | 10.30 | 10.45 | 9.78 | 21,200 |
| Dec 5, 2023 | 10.25 | 10.39 | 10.23 | 10.24 | 9.58 | 19,700 |
| Dec 4, 2023 | 10.19 | 10.29 | 10.15 | 10.26 | 9.60 | 22,300 |
| Dec 1, 2023 | 9.96 | 10.20 | 9.96 | 10.19 | 9.54 | 29,000 |
| Nov 30, 2023 | 10.14 | 10.20 | 10.05 | 10.20 | 9.55 | 9,400 |
| Nov 29, 2023 | 10.01 | 10.19 | 9.92 | 10.10 | 9.45 | 11,500 |
| Nov 28, 2023 | 10.19 | 10.19 | 9.92 | 9.92 | 9.29 | 19,400 |
| Nov 27, 2023 | 10.20 | 10.20 | 10.10 | 10.18 | 9.53 | 8,900 |
| Nov 24, 2023 | 10.18 | 10.18 | 10.12 | 10.17 | 9.52 | 2,900 |
| Nov 22, 2023 | 10.10 | 10.19 | 10.04 | 10.10 | 9.45 | 9,600 |
| Nov 21, 2023 | 10.12 | 10.14 | 10.00 | 10.05 | 9.41 | 5,800 |
| Nov 20, 2023 | 9.98 | 10.19 | 9.98 | 10.05 | 9.41 | 12,100 |
| Nov 17, 2023 | 10.01 | 10.18 | 10.01 | 10.15 | 9.50 | 35,300 |
| Nov 16, 2023 | 9.91 | 10.10 | 9.86 | 10.05 | 9.41 | 11,000 |
| Nov 15, 2023 | 10.05 | 10.12 | 9.96 | 10.07 | 9.43 | 16,000 |
| Nov 14, 2023 | 9.84 | 10.02 | 9.73 | 9.87 | 9.24 | 39,200 |
| Nov 13, 2023 | 9.72 | 9.80 | 9.49 | 9.79 | 9.16 | 8,400 |
| Nov 10, 2023 | 9.69 | 9.80 | 9.58 | 9.70 | 9.08 | 9,400 |
| Nov 9, 2023 | 9.56 | 9.75 | 9.48 | 9.68 | 9.06 | 12,100 |
| Nov 8, 2023 | 9.62 | 9.75 | 9.55 | 9.56 | 8.95 | 5,100 |
| Nov 7, 2023 | 9.47 | 9.75 | 9.34 | 9.68 | 9.06 | 8,200 |
| Nov 6, 2023 | 9.73 | 9.73 | 9.20 | 9.36 | 8.76 | 25,800 |
| Nov 3, 2023 | 9.20 | 9.65 | 9.20 | 9.59 | 8.98 | 22,900 |
| Nov 2, 2023 | 8.99 | 9.23 | 8.83 | 9.16 | 8.57 | 21,000 |
| Nov 1, 2023 | 8.74 | 8.88 | 8.69 | 8.88 | 8.31 | 7,700 |
| Oct 31, 2023 | 8.40 | 8.69 | 8.38 | 8.67 | 8.12 | 15,400 |
| Oct 30, 2023 | 8.64 | 8.64 | 8.42 | 8.51 | 7.96 | 20,900 |
| Oct 27, 2023 | 8.46 | 8.70 | 8.45 | 8.66 | 8.11 | 9,700 |
| Oct 26, 2023 | 8.51 | 8.69 | 8.50 | 8.60 | 8.05 | 19,700 |
| Oct 25, 2023 | 8.66 | 8.72 | 8.45 | 8.61 | 8.06 | 13,800 |
| Oct 24, 2023 | 8.81 | 9.06 | 8.50 | 8.53 | 7.98 | 31,200 |
| Oct 23, 2023 | 9.27 | 9.35 | 8.81 | 8.84 | 8.27 | 20,900 |
| Oct 20, 2023 | 9.47 | 9.57 | 9.26 | 9.41 | 8.81 | 7,000 |
| Oct 19, 2023 | 9.50 | 9.68 | 9.50 | 9.59 | 8.98 | 7,400 |
| Oct 18, 2023 | 9.58 | 9.68 | 9.45 | 9.47 | 8.86 | 9,700 |
| Oct 17, 2023 | 9.63 | 9.95 | 9.62 | 9.62 | 9.01 | 13,500 |
| Oct 16, 2023 | 9.70 | 9.75 | 9.49 | 9.55 | 8.94 | 7,700 |
| Oct 13, 2023 | 9.53 | 9.70 | 9.35 | 9.70 | 9.08 | 20,200 |
| Oct 12, 2023 | 9.35 | 9.70 | 9.35 | 9.37 | 8.77 | 13,700 |
| Oct 11, 2023 | 9.34 | 9.65 | 9.34 | 9.49 | 8.88 | 6,600 |
| Oct 10, 2023 | 9.65 | 9.75 | 9.45 | 9.45 | 8.85 | 11,700 |
| Oct 9, 2023 | 9.67 | 9.76 | 9.33 | 9.76 | 9.14 | 12,900 |
| Oct 6, 2023 | 9.00 | 9.79 | 9.00 | 9.36 | 8.77 | 13,900 |
| Oct 5, 2023 | 8.97 | 9.19 | 8.77 | 8.82 | 8.26 | 47,700 |
| Oct 4, 2023 | 9.21 | 9.29 | 9.02 | 9.02 | 8.44 | 15,100 |
| Oct 3, 2023 | 9.49 | 9.49 | 9.11 | 9.18 | 8.59 | 11,700 |
| Oct 2, 2023 | 9.97 | 9.97 | 9.51 | 9.52 | 8.91 | 25,000 |
| Sep 29, 2023 | 10.15 | 10.15 | 9.76 | 9.87 | 9.24 | 24,500 |
| Sep 28, 2023 | 9.89 | 10.21 | 9.88 | 9.98 | 9.34 | 26,500 |
| Sep 27, 2023 | 9.40 | 9.90 | 9.40 | 9.73 | 9.11 | 32,000 |
| Sep 26, 2023 | 9.30 | 9.43 | 9.09 | 9.40 | 8.80 | 12,600 |
| Sep 25, 2023 | 9.30 | 9.41 | 9.00 | 9.35 | 8.76 | 15,700 |
| Sep 22, 2023 | 9.31 | 9.47 | 9.31 | 9.38 | 8.78 | 6,400 |
| Sep 21, 2023 | 9.47 | 9.47 | 9.28 | 9.30 | 8.70 | 13,800 |
| Sep 20, 2023 | 9.42 | 9.45 | 9.25 | 9.31 | 8.72 | 17,700 |
| Sep 19, 2023 | 9.32 | 9.47 | 9.32 | 9.46 | 8.85 | 18,200 |
| Sep 18, 2023 | 9.32 | 9.41 | 9.26 | 9.34 | 8.74 | 14,700 |
| Sep 15, 2023 | 9.60 | 9.61 | 9.15 | 9.26 | 8.67 | 69,200 |
| Sep 14, 2023 | 0.35 Dividend | |||||
| Sep 14, 2023 | 10.13 | 10.13 | 9.62 | 9.62 | 9.00 | 47,600 |
| Sep 13, 2023 | 10.25 | 10.25 | 10.05 | 10.10 | 9.13 | 76,300 |
| Sep 12, 2023 | 10.11 | 10.25 | 10.05 | 10.25 | 9.26 | 52,900 |
| Sep 11, 2023 | 9.94 | 10.22 | 9.94 | 10.06 | 9.09 | 60,200 |
| Sep 8, 2023 | 9.71 | 9.98 | 9.71 | 9.87 | 8.92 | 18,500 |
| Sep 7, 2023 | 9.68 | 9.90 | 9.66 | 9.89 | 8.94 | 10,000 |
| Sep 6, 2023 | 9.94 | 9.94 | 9.62 | 9.77 | 8.83 | 19,100 |
| Sep 5, 2023 | 9.99 | 10.00 | 9.80 | 9.90 | 8.95 | 31,600 |
| Sep 1, 2023 | 10.00 | 10.00 | 9.62 | 9.97 | 9.01 | 83,500 |
| Aug 31, 2023 | 10.17 | 10.20 | 9.88 | 10.00 | 9.04 | 39,400 |
| Aug 30, 2023 | 10.20 | 10.24 | 10.08 | 10.08 | 9.11 | 14,500 |
| Aug 29, 2023 | 10.18 | 10.25 | 10.14 | 10.14 | 9.16 | 19,400 |
| Aug 28, 2023 | 10.18 | 10.28 | 10.09 | 10.25 | 9.26 | 32,800 |
| Aug 25, 2023 | 9.89 | 10.19 | 9.83 | 10.19 | 9.21 | 84,700 |
| Aug 24, 2023 | 9.89 | 9.90 | 9.80 | 9.84 | 8.89 | 18,600 |
| Aug 23, 2023 | 9.89 | 9.99 | 9.85 | 9.90 | 8.95 | 21,600 |
| Aug 22, 2023 | 9.96 | 9.97 | 9.86 | 9.86 | 8.91 | 16,400 |
| Aug 21, 2023 | 9.95 | 9.99 | 9.85 | 9.94 | 8.98 | 43,800 |
| Aug 18, 2023 | 9.85 | 9.99 | 9.76 | 9.94 | 8.98 | 38,100 |
| Aug 17, 2023 | 9.67 | 9.98 | 9.67 | 9.85 | 8.90 | 35,300 |
| Aug 16, 2023 | 9.48 | 9.83 | 9.48 | 9.62 | 8.69 | 25,700 |
| Aug 15, 2023 | 9.41 | 9.49 | 9.35 | 9.48 | 8.57 | 24,300 |
| Aug 14, 2023 | 9.69 | 9.69 | 9.36 | 9.44 | 8.53 | 32,500 |
| Aug 11, 2023 | 9.62 | 9.70 | 9.36 | 9.56 | 8.64 | 34,200 |
| Aug 10, 2023 | 9.39 | 9.74 | 9.31 | 9.36 | 8.46 | 59,100 |
| Aug 9, 2023 | 9.68 | 9.71 | 9.30 | 9.52 | 8.60 | 19,400 |
| Aug 8, 2023 | 9.55 | 9.84 | 8.99 | 9.52 | 8.60 | 22,100 |
| Aug 7, 2023 | 9.65 | 9.76 | 9.40 | 9.56 | 8.64 | 65,200 |
| Aug 4, 2023 | 8.90 | 9.87 | 8.90 | 9.55 | 8.63 | 130,800 |
| Aug 3, 2023 | 8.38 | 9.10 | 8.38 | 8.90 | 8.04 | 212,300 |
| Aug 2, 2023 | 8.32 | 8.39 | 8.18 | 8.37 | 7.56 | 21,800 |
| Aug 1, 2023 | 8.41 | 8.41 | 8.28 | 8.34 | 7.54 | 15,000 |
| Jul 31, 2023 | 8.30 | 8.35 | 8.25 | 8.34 | 7.53 | 27,600 |
| Jul 28, 2023 | 8.25 | 8.35 | 8.14 | 8.26 | 7.46 | 43,500 |
| Jul 27, 2023 | 8.29 | 8.45 | 8.25 | 8.28 | 7.48 | 23,800 |
| Jul 26, 2023 | 8.32 | 8.41 | 8.27 | 8.33 | 7.53 | 14,000 |
| Jul 25, 2023 | 8.08 | 8.49 | 8.08 | 8.33 | 7.53 | 51,000 |
| Jul 24, 2023 | 8.03 | 8.16 | 8.03 | 8.12 | 7.34 | 25,200 |
| Jul 21, 2023 | 8.05 | 8.10 | 8.05 | 8.10 | 7.32 | 10,900 |
| Jul 20, 2023 | 7.94 | 8.09 | 7.91 | 8.05 | 7.27 | 28,600 |
| Jul 19, 2023 | 7.91 | 7.95 | 7.80 | 7.95 | 7.18 | 37,500 |
| Jul 18, 2023 | 7.81 | 7.94 | 7.81 | 7.87 | 7.11 | 27,700 |
| Jul 17, 2023 | 7.89 | 7.95 | 7.81 | 7.86 | 7.10 | 22,700 |
| Jul 14, 2023 | 7.89 | 7.99 | 7.89 | 7.91 | 7.15 | 40,700 |
| Jul 13, 2023 | 7.83 | 7.89 | 7.81 | 7.89 | 7.13 | 23,300 |
| Jul 12, 2023 | 7.76 | 7.85 | 7.75 | 7.83 | 7.07 | 18,500 |
| Jul 11, 2023 | 7.76 | 7.81 | 7.75 | 7.77 | 7.02 | 6,300 |
| Jul 10, 2023 | 7.84 | 7.84 | 7.72 | 7.76 | 7.01 | 21,200 |
| Jul 7, 2023 | 7.68 | 7.77 | 7.67 | 7.74 | 6.99 | 20,200 |
| Jul 6, 2023 | 7.76 | 7.76 | 7.65 | 7.68 | 6.94 | 20,300 |
| Jul 5, 2023 | 7.74 | 7.79 | 7.67 | 7.68 | 6.93 | 22,400 |
| Jul 3, 2023 | 7.80 | 7.82 | 7.67 | 7.73 | 6.98 | 19,700 |
| Jun 30, 2023 | 7.81 | 7.83 | 7.70 | 7.76 | 7.01 | 57,800 |
| Jun 29, 2023 | 7.73 | 7.80 | 7.65 | 7.80 | 7.05 | 15,700 |
| Jun 28, 2023 | 7.63 | 7.80 | 7.63 | 7.70 | 6.96 | 49,000 |
| Jun 27, 2023 | 7.65 | 7.66 | 7.54 | 7.63 | 6.89 | 39,300 |
| Jun 26, 2023 | 7.61 | 7.67 | 7.60 | 7.62 | 6.89 | 14,500 |
| Jun 23, 2023 | 7.60 | 7.67 | 7.60 | 7.61 | 6.88 | 25,200 |
| Jun 22, 2023 | 7.60 | 7.68 | 7.60 | 7.61 | 6.88 | 20,600 |
| Jun 21, 2023 | 7.69 | 7.70 | 7.60 | 7.62 | 6.89 | 32,900 |
| Jun 20, 2023 | 7.59 | 7.68 | 7.54 | 7.64 | 6.90 | 43,900 |
| Jun 16, 2023 | 7.70 | 7.70 | 7.51 | 7.58 | 6.85 | 42,400 |
| Jun 15, 2023 | 7.60 | 7.73 | 7.60 | 7.73 | 6.98 | 55,400 |
| Jun 14, 2023 | 0.35 Dividend | |||||
| Jun 14, 2023 | 7.55 | 7.77 | 7.55 | 7.63 | 6.89 | 93,900 |
| Jun 13, 2023 | 8.05 | 8.08 | 7.94 | 8.00 | 6.91 | 106,400 |
| Jun 12, 2023 | 8.02 | 8.05 | 7.93 | 7.95 | 6.87 | 154,100 |
| Jun 9, 2023 | 8.00 | 8.01 | 7.91 | 7.95 | 6.87 | 28,200 |
| Jun 8, 2023 | 8.01 | 8.02 | 7.98 | 8.00 | 6.91 | 47,100 |
| Jun 7, 2023 | 8.01 | 8.02 | 7.96 | 8.00 | 6.91 | 55,500 |
| Jun 6, 2023 | 8.01 | 8.04 | 7.97 | 7.99 | 6.91 | 48,000 |
| Jun 5, 2023 | 8.00 | 8.04 | 7.95 | 7.97 | 6.89 | 34,100 |
| Jun 2, 2023 | 7.94 | 8.03 | 7.85 | 7.95 | 6.87 | 32,900 |
| Jun 1, 2023 | 7.93 | 8.04 | 7.90 | 7.95 | 6.87 | 24,100 |
| May 31, 2023 | 7.95 | 8.00 | 7.90 | 7.95 | 6.87 | 17,300 |
| May 30, 2023 | 8.05 | 8.05 | 7.86 | 7.88 | 6.80 | 24,300 |
| May 26, 2023 | 7.95 | 8.00 | 7.90 | 7.95 | 6.87 | 12,400 |
| May 25, 2023 | 7.95 | 8.05 | 7.90 | 7.90 | 6.83 | 12,500 |
| May 24, 2023 | 7.87 | 8.05 | 7.87 | 7.92 | 6.84 | 43,000 |
| May 23, 2023 | 7.90 | 8.03 | 7.86 | 7.86 | 6.79 | 42,100 |
| May 22, 2023 | 8.06 | 8.13 | 7.90 | 7.90 | 6.83 | 47,800 |
| May 19, 2023 | 7.94 | 8.05 | 7.89 | 7.99 | 6.90 | 61,900 |
| May 18, 2023 | 7.95 | 8.03 | 7.93 | 7.99 | 6.90 | 38,000 |
| May 17, 2023 | 8.02 | 8.08 | 7.95 | 7.95 | 6.87 | 19,000 |
| May 16, 2023 | 7.97 | 8.15 | 7.97 | 8.00 | 6.91 | 36,500 |
| May 15, 2023 | 7.99 | 8.19 | 7.90 | 8.08 | 6.98 | 65,200 |
| May 12, 2023 | 8.20 | 8.20 | 7.86 | 7.87 | 6.80 | 55,600 |
| May 11, 2023 | 8.08 | 8.08 | 7.99 | 7.99 | 6.90 | 9,300 |
| May 10, 2023 | 8.03 | 8.20 | 8.00 | 8.08 | 6.98 | 15,100 |
| May 9, 2023 | 8.16 | 8.23 | 7.99 | 8.05 | 6.96 | 18,800 |
| May 8, 2023 | 8.24 | 8.26 | 8.04 | 8.06 | 6.96 | 35,700 |
| May 5, 2023 | 8.09 | 8.20 | 8.02 | 8.20 | 7.09 | 14,800 |
| May 4, 2023 | 8.20 | 8.20 | 8.02 | 8.08 | 6.98 | 24,000 |
| May 3, 2023 | 8.02 | 8.10 | 7.99 | 8.05 | 6.96 | 20,400 |
| May 2, 2023 | 8.09 | 8.18 | 8.00 | 8.04 | 6.95 | 11,700 |
| May 1, 2023 | 8.16 | 8.16 | 8.00 | 8.10 | 7.00 | 33,800 |
| Apr 28, 2023 | 8.15 | 8.28 | 8.03 | 8.09 | 6.99 | 23,100 |
| Apr 27, 2023 | 8.23 | 8.32 | 8.10 | 8.11 | 7.01 | 6,600 |
| Apr 26, 2023 | 8.21 | 8.23 | 8.08 | 8.16 | 7.05 | 9,400 |
Related Tickers
OFS OFS Capital Corporation
9.80
+0.82%
MRCC Monroe Capital Corporation
7.38
+1.09%
OXSQ Oxford Square Capital Corp.
3.1999
+0.31%
ICMB Investcorp Credit Management BDC, Inc.
3.2250
-0.77%
OCCI OFS Credit Company, Inc.
7.04
+0.43%
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
15.42
+0.33%
RAND Rand Capital Corporation
13.90
+0.14%
ACP Abrdn Income Credit Strategies Fund
6.48
+0.23%
GEG Great Elm Group, Inc.
1.9000
-0.52%
FDUS Fidus Investment Corporation
20.45
+1.24%