NYSE - Delayed Quote • USD
Noah Holdings Limited (NOAH)
At close: April 22 at 4:00 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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 11.70 | 12.03 | 11.64 | 11.87 | 11.87 | 136,200 |
Apr 19, 2024 | 11.97 | 12.03 | 11.61 | 11.62 | 11.62 | 112,200 |
Apr 18, 2024 | 11.80 | 12.05 | 11.74 | 12.00 | 12.00 | 100,700 |
Apr 17, 2024 | 12.13 | 12.19 | 11.72 | 11.84 | 11.84 | 254,400 |
Apr 16, 2024 | 12.67 | 12.67 | 12.01 | 12.04 | 12.04 | 188,500 |
Apr 15, 2024 | 13.00 | 13.00 | 12.56 | 12.75 | 12.75 | 160,600 |
Apr 12, 2024 | 12.99 | 13.17 | 12.81 | 12.87 | 12.87 | 108,600 |
Apr 11, 2024 | 13.43 | 13.43 | 13.11 | 13.31 | 13.31 | 53,100 |
Apr 10, 2024 | 13.06 | 13.36 | 13.06 | 13.25 | 13.25 | 60,700 |
Apr 9, 2024 | 13.11 | 13.32 | 13.09 | 13.27 | 13.27 | 40,200 |
Apr 8, 2024 | 13.06 | 13.22 | 12.93 | 13.05 | 13.05 | 66,300 |
Apr 5, 2024 | 13.08 | 13.16 | 12.76 | 13.06 | 13.06 | 83,500 |
Apr 4, 2024 | 13.30 | 13.59 | 13.08 | 13.25 | 13.25 | 177,700 |
Apr 3, 2024 | 12.28 | 13.27 | 12.28 | 13.27 | 13.27 | 218,700 |
Apr 2, 2024 | 12.05 | 12.54 | 12.05 | 12.31 | 12.31 | 168,700 |
Apr 1, 2024 | 11.56 | 12.16 | 11.40 | 12.11 | 12.11 | 256,200 |
Mar 28, 2024 | 11.91 | 11.95 | 11.35 | 11.43 | 11.43 | 279,500 |
Mar 27, 2024 | 11.23 | 12.03 | 11.12 | 11.86 | 11.86 | 451,400 |
Mar 26, 2024 | 10.44 | 10.46 | 10.03 | 10.12 | 10.12 | 193,500 |
Mar 25, 2024 | 10.49 | 10.51 | 10.27 | 10.34 | 10.34 | 108,500 |
Mar 22, 2024 | 10.37 | 10.63 | 10.23 | 10.43 | 10.43 | 155,400 |
Mar 21, 2024 | 10.50 | 10.61 | 10.48 | 10.54 | 10.54 | 112,800 |
Mar 20, 2024 | 10.10 | 10.44 | 10.05 | 10.40 | 10.40 | 188,100 |
Mar 19, 2024 | 10.02 | 10.14 | 9.98 | 10.02 | 10.02 | 141,300 |
Mar 18, 2024 | 10.23 | 10.35 | 10.06 | 10.11 | 10.11 | 169,000 |
Mar 15, 2024 | 10.63 | 10.66 | 9.90 | 10.15 | 10.15 | 1,860,600 |
Mar 14, 2024 | 10.96 | 11.04 | 10.36 | 10.62 | 10.62 | 242,100 |
Mar 13, 2024 | 11.15 | 11.33 | 10.84 | 11.07 | 11.07 | 184,100 |
Mar 12, 2024 | 11.35 | 11.48 | 11.00 | 11.09 | 11.09 | 194,100 |
Mar 11, 2024 | 11.05 | 11.35 | 10.90 | 11.12 | 11.12 | 126,400 |
Mar 8, 2024 | 10.94 | 11.26 | 10.75 | 10.87 | 10.87 | 97,800 |
Mar 7, 2024 | 10.74 | 10.95 | 10.67 | 10.87 | 10.87 | 122,500 |
Mar 6, 2024 | 11.04 | 11.04 | 10.68 | 10.79 | 10.79 | 122,300 |
Mar 5, 2024 | 10.80 | 10.97 | 10.61 | 10.75 | 10.75 | 210,500 |
Mar 4, 2024 | 11.61 | 11.61 | 10.81 | 10.95 | 10.95 | 118,100 |
Mar 1, 2024 | 11.35 | 11.35 | 10.96 | 11.20 | 11.20 | 104,200 |
Feb 29, 2024 | 11.54 | 11.58 | 11.08 | 11.12 | 11.12 | 197,900 |
Feb 28, 2024 | 11.56 | 11.69 | 11.32 | 11.48 | 11.48 | 87,400 |
Feb 27, 2024 | 11.91 | 11.91 | 11.58 | 11.77 | 11.77 | 76,500 |
Feb 26, 2024 | 12.07 | 12.20 | 11.71 | 11.78 | 11.78 | 64,400 |
Feb 23, 2024 | 11.95 | 12.17 | 11.62 | 12.07 | 12.07 | 92,900 |
Feb 22, 2024 | 11.62 | 11.87 | 11.42 | 11.81 | 11.81 | 139,100 |
Feb 21, 2024 | 11.74 | 11.99 | 11.44 | 11.54 | 11.54 | 126,200 |
Feb 20, 2024 | 12.10 | 12.10 | 11.59 | 11.68 | 11.68 | 128,400 |
Feb 16, 2024 | 12.07 | 12.29 | 11.84 | 12.10 | 12.10 | 91,200 |
Feb 15, 2024 | 12.01 | 12.19 | 11.92 | 12.06 | 12.06 | 46,500 |
Feb 14, 2024 | 11.79 | 12.02 | 11.70 | 11.93 | 11.93 | 47,000 |
Feb 13, 2024 | 11.87 | 11.87 | 11.42 | 11.55 | 11.55 | 62,800 |
Feb 12, 2024 | 11.80 | 12.13 | 11.80 | 12.09 | 12.09 | 59,900 |
Feb 9, 2024 | 11.84 | 11.84 | 11.40 | 11.69 | 11.69 | 77,000 |
Feb 8, 2024 | 11.88 | 11.91 | 11.66 | 11.66 | 11.66 | 39,800 |
Feb 7, 2024 | 11.90 | 12.04 | 11.83 | 12.02 | 12.02 | 36,700 |
Feb 6, 2024 | 11.86 | 12.21 | 11.77 | 12.06 | 12.06 | 50,100 |
Feb 5, 2024 | 11.89 | 11.90 | 11.52 | 11.53 | 11.53 | 50,800 |
Feb 2, 2024 | 11.55 | 12.01 | 11.55 | 11.89 | 11.89 | 66,400 |
Feb 1, 2024 | 11.85 | 11.85 | 11.26 | 11.79 | 11.79 | 68,800 |
Jan 31, 2024 | 11.59 | 11.93 | 11.50 | 11.80 | 11.80 | 87,900 |
Jan 30, 2024 | 11.68 | 11.72 | 11.21 | 11.59 | 11.59 | 61,300 |
Jan 29, 2024 | 12.01 | 12.09 | 11.85 | 11.94 | 11.94 | 28,300 |
Jan 26, 2024 | 12.15 | 12.30 | 11.92 | 12.09 | 12.09 | 32,500 |
Jan 25, 2024 | 12.58 | 12.58 | 12.01 | 12.33 | 12.33 | 55,200 |
Jan 24, 2024 | 12.54 | 12.74 | 12.26 | 12.46 | 12.46 | 122,100 |
Jan 23, 2024 | 11.99 | 12.58 | 11.99 | 12.16 | 12.16 | 101,200 |
Jan 22, 2024 | 11.49 | 11.66 | 11.33 | 11.55 | 11.55 | 115,800 |
Jan 19, 2024 | 11.97 | 12.05 | 11.62 | 11.72 | 11.72 | 49,900 |
Jan 18, 2024 | 11.66 | 12.31 | 11.66 | 12.08 | 12.08 | 195,700 |
Jan 17, 2024 | 11.51 | 11.69 | 11.39 | 11.50 | 11.50 | 87,700 |
Jan 16, 2024 | 12.19 | 12.21 | 11.61 | 11.73 | 11.73 | 103,500 |
Jan 12, 2024 | 12.46 | 12.72 | 12.18 | 12.29 | 12.29 | 60,800 |
Jan 11, 2024 | 12.41 | 12.55 | 12.14 | 12.37 | 12.37 | 34,500 |
Jan 10, 2024 | 12.32 | 12.35 | 12.05 | 12.12 | 12.12 | 37,900 |
Jan 9, 2024 | 12.52 | 12.52 | 12.25 | 12.33 | 12.33 | 54,400 |
Jan 8, 2024 | 12.72 | 12.72 | 12.50 | 12.57 | 12.57 | 60,000 |
Jan 5, 2024 | 12.91 | 13.05 | 12.50 | 12.91 | 12.91 | 67,600 |
Jan 4, 2024 | 12.88 | 13.08 | 12.71 | 13.03 | 13.03 | 46,000 |
Jan 3, 2024 | 13.31 | 13.31 | 12.75 | 12.94 | 12.94 | 66,000 |
Jan 2, 2024 | 13.49 | 13.78 | 13.15 | 13.27 | 13.27 | 79,800 |
Dec 29, 2023 | 13.51 | 13.97 | 13.43 | 13.81 | 13.81 | 74,300 |
Dec 28, 2023 | 13.21 | 13.60 | 13.10 | 13.37 | 13.37 | 113,700 |
Dec 27, 2023 | 13.38 | 13.51 | 13.03 | 13.18 | 13.18 | 34,300 |
Dec 26, 2023 | 13.47 | 13.77 | 13.17 | 13.25 | 13.25 | 21,700 |
Dec 22, 2023 | 13.62 | 13.67 | 12.90 | 13.34 | 13.34 | 106,200 |
Dec 21, 2023 | 13.52 | 13.88 | 13.22 | 13.88 | 13.88 | 78,900 |
Dec 20, 2023 | 13.80 | 13.94 | 13.23 | 13.27 | 13.27 | 57,600 |
Dec 19, 2023 | 13.71 | 14.11 | 13.71 | 14.01 | 14.01 | 42,000 |
Dec 18, 2023 | 14.18 | 14.20 | 13.52 | 13.70 | 13.70 | 57,400 |
Dec 15, 2023 | 14.64 | 15.18 | 14.11 | 14.20 | 14.20 | 132,300 |
Dec 14, 2023 | 13.60 | 14.60 | 13.60 | 14.44 | 14.44 | 125,700 |
Dec 13, 2023 | 12.97 | 13.60 | 12.82 | 13.60 | 13.60 | 70,400 |
Dec 12, 2023 | 12.96 | 13.16 | 12.59 | 13.16 | 13.16 | 66,100 |
Dec 11, 2023 | 12.80 | 13.09 | 12.75 | 12.88 | 12.88 | 64,200 |
Dec 8, 2023 | 12.42 | 12.86 | 12.42 | 12.80 | 12.80 | 33,200 |
Dec 7, 2023 | 12.35 | 12.70 | 12.27 | 12.43 | 12.43 | 25,700 |
Dec 6, 2023 | 12.63 | 12.89 | 12.31 | 12.46 | 12.46 | 90,900 |
Dec 5, 2023 | 12.85 | 13.15 | 12.69 | 12.84 | 12.84 | 44,400 |
Dec 4, 2023 | 12.51 | 13.27 | 12.51 | 13.14 | 13.14 | 98,500 |
Dec 1, 2023 | 12.68 | 13.03 | 12.40 | 12.63 | 12.63 | 51,100 |
Nov 30, 2023 | 13.12 | 13.40 | 12.00 | 12.82 | 12.82 | 154,700 |
Nov 29, 2023 | 13.30 | 13.78 | 13.30 | 13.70 | 13.70 | 20,200 |
Nov 28, 2023 | 13.32 | 13.53 | 13.24 | 13.53 | 13.53 | 34,100 |
Nov 27, 2023 | 13.46 | 13.50 | 13.10 | 13.33 | 13.33 | 24,000 |
Nov 24, 2023 | 13.43 | 13.75 | 13.43 | 13.60 | 13.60 | 10,500 |
Nov 22, 2023 | 13.55 | 13.55 | 13.20 | 13.43 | 13.43 | 26,900 |
Nov 21, 2023 | 13.45 | 13.86 | 13.45 | 13.56 | 13.56 | 37,000 |
Nov 20, 2023 | 13.54 | 13.65 | 13.21 | 13.64 | 13.64 | 67,100 |
Nov 17, 2023 | 13.72 | 13.85 | 13.20 | 13.50 | 13.50 | 29,100 |
Nov 16, 2023 | 13.37 | 13.64 | 13.17 | 13.53 | 13.53 | 43,800 |
Nov 15, 2023 | 13.27 | 13.74 | 12.92 | 13.69 | 13.69 | 70,700 |
Nov 14, 2023 | 12.39 | 13.23 | 12.19 | 12.99 | 12.99 | 81,200 |
Nov 13, 2023 | 11.94 | 12.33 | 11.55 | 12.09 | 12.09 | 48,800 |
Nov 10, 2023 | 11.40 | 11.46 | 11.12 | 11.39 | 11.39 | 22,400 |
Nov 9, 2023 | 12.05 | 12.05 | 11.18 | 11.36 | 11.36 | 38,900 |
Nov 8, 2023 | 12.28 | 12.28 | 12.02 | 12.12 | 12.12 | 10,700 |
Nov 7, 2023 | 12.35 | 12.49 | 12.23 | 12.38 | 12.38 | 51,900 |
Nov 6, 2023 | 12.15 | 12.47 | 12.12 | 12.33 | 12.33 | 60,000 |
Nov 3, 2023 | 11.92 | 12.04 | 11.66 | 11.98 | 11.98 | 19,400 |
Nov 2, 2023 | 11.50 | 11.84 | 11.41 | 11.69 | 11.69 | 22,000 |
Nov 1, 2023 | 11.38 | 11.42 | 11.14 | 11.36 | 11.36 | 49,000 |
Oct 31, 2023 | 11.76 | 11.85 | 11.35 | 11.44 | 11.44 | 30,000 |
Oct 30, 2023 | 11.98 | 11.98 | 11.77 | 11.88 | 11.88 | 18,800 |
Oct 27, 2023 | 12.22 | 12.22 | 11.67 | 11.85 | 11.85 | 18,900 |
Oct 26, 2023 | 11.92 | 12.27 | 11.92 | 12.06 | 12.06 | 38,100 |
Oct 25, 2023 | 11.59 | 12.14 | 11.34 | 11.92 | 11.92 | 54,300 |
Oct 24, 2023 | 11.37 | 12.00 | 11.33 | 11.88 | 11.88 | 91,100 |
Oct 23, 2023 | 11.07 | 11.85 | 10.93 | 11.57 | 11.57 | 44,800 |
Oct 20, 2023 | 11.00 | 11.17 | 10.88 | 11.07 | 11.07 | 55,200 |
Oct 19, 2023 | 11.39 | 11.55 | 11.01 | 11.08 | 11.08 | 83,800 |
Oct 18, 2023 | 11.61 | 11.69 | 11.44 | 11.47 | 11.47 | 50,100 |
Oct 17, 2023 | 11.66 | 11.80 | 11.61 | 11.69 | 11.69 | 57,000 |
Oct 16, 2023 | 11.74 | 11.84 | 11.69 | 11.69 | 11.69 | 21,900 |
Oct 13, 2023 | 11.96 | 12.10 | 11.69 | 11.74 | 11.74 | 22,900 |
Oct 12, 2023 | 12.30 | 12.40 | 11.93 | 12.04 | 12.04 | 60,800 |
Oct 11, 2023 | 12.39 | 12.87 | 12.36 | 12.40 | 12.40 | 54,300 |
Oct 10, 2023 | 12.48 | 12.68 | 12.48 | 12.56 | 12.56 | 20,000 |
Oct 9, 2023 | 12.40 | 12.46 | 12.23 | 12.40 | 12.40 | 23,400 |
Oct 6, 2023 | 12.01 | 12.60 | 12.01 | 12.51 | 12.51 | 37,500 |
Oct 5, 2023 | 11.92 | 12.08 | 11.80 | 12.05 | 12.05 | 43,400 |
Oct 4, 2023 | 11.80 | 12.02 | 11.75 | 12.00 | 12.00 | 47,700 |
Oct 3, 2023 | 12.06 | 12.35 | 11.85 | 11.90 | 11.90 | 51,700 |
Oct 2, 2023 | 12.37 | 12.50 | 12.26 | 12.43 | 12.43 | 39,400 |
Sep 29, 2023 | 12.48 | 12.51 | 12.19 | 12.47 | 12.47 | 62,700 |
Sep 28, 2023 | 12.01 | 12.41 | 12.01 | 12.24 | 12.24 | 34,000 |
Sep 27, 2023 | 12.01 | 12.17 | 11.84 | 12.09 | 12.09 | 50,800 |
Sep 26, 2023 | 11.97 | 12.08 | 11.81 | 11.91 | 11.91 | 51,600 |
Sep 25, 2023 | 12.01 | 12.37 | 11.90 | 12.09 | 12.09 | 42,300 |
Sep 22, 2023 | 12.24 | 12.79 | 12.09 | 12.30 | 12.30 | 41,900 |
Sep 21, 2023 | 12.07 | 12.07 | 11.50 | 11.87 | 11.87 | 219,800 |
Sep 20, 2023 | 12.50 | 12.65 | 12.20 | 12.27 | 12.27 | 34,000 |
Sep 19, 2023 | 12.36 | 12.64 | 12.27 | 12.50 | 12.50 | 85,100 |
Sep 18, 2023 | 12.67 | 12.77 | 12.04 | 12.46 | 12.46 | 122,400 |
Sep 15, 2023 | 13.14 | 13.15 | 12.53 | 12.88 | 12.88 | 94,800 |
Sep 14, 2023 | 12.85 | 13.37 | 12.83 | 13.15 | 13.15 | 118,700 |
Sep 13, 2023 | 13.04 | 13.24 | 12.71 | 12.78 | 12.78 | 29,800 |
Sep 12, 2023 | 13.17 | 13.45 | 13.06 | 13.07 | 13.07 | 32,200 |
Sep 11, 2023 | 13.73 | 13.92 | 12.86 | 13.18 | 13.18 | 49,700 |
Sep 8, 2023 | 13.90 | 13.97 | 13.27 | 13.48 | 13.48 | 55,100 |
Sep 7, 2023 | 14.08 | 14.34 | 13.86 | 13.98 | 13.98 | 37,600 |
Sep 6, 2023 | 14.20 | 14.61 | 14.19 | 14.43 | 14.43 | 48,900 |
Sep 5, 2023 | 13.84 | 14.22 | 13.68 | 14.21 | 14.21 | 45,400 |
Sep 1, 2023 | 14.23 | 14.23 | 13.85 | 13.96 | 13.96 | 110,200 |
Aug 31, 2023 | 14.00 | 14.20 | 13.83 | 13.91 | 13.91 | 110,100 |
Aug 30, 2023 | 13.80 | 14.36 | 13.04 | 13.97 | 13.97 | 137,700 |
Aug 29, 2023 | 13.05 | 14.76 | 12.55 | 13.75 | 13.75 | 264,400 |
Aug 28, 2023 | 12.43 | 12.43 | 12.02 | 12.13 | 12.13 | 59,200 |
Aug 25, 2023 | 11.88 | 12.00 | 11.70 | 11.96 | 11.96 | 77,800 |
Aug 24, 2023 | 11.99 | 12.15 | 11.65 | 11.91 | 11.91 | 81,800 |
Aug 23, 2023 | 12.27 | 12.39 | 12.00 | 12.00 | 12.00 | 38,700 |
Aug 22, 2023 | 12.21 | 12.29 | 11.84 | 12.29 | 12.29 | 54,500 |
Aug 21, 2023 | 12.45 | 12.48 | 12.10 | 12.15 | 12.15 | 39,000 |
Aug 18, 2023 | 12.66 | 12.70 | 12.37 | 12.48 | 12.48 | 36,700 |
Aug 17, 2023 | 13.21 | 13.21 | 12.45 | 12.85 | 12.85 | 92,800 |
Aug 16, 2023 | 13.02 | 13.04 | 12.32 | 12.51 | 12.51 | 50,300 |
Aug 15, 2023 | 13.77 | 13.77 | 13.06 | 13.15 | 13.15 | 76,200 |
Aug 14, 2023 | 13.90 | 14.06 | 13.75 | 13.81 | 13.81 | 29,700 |
Aug 11, 2023 | 14.17 | 14.48 | 14.06 | 14.21 | 14.21 | 67,200 |
Aug 10, 2023 | 14.43 | 14.65 | 14.14 | 14.35 | 14.35 | 48,500 |
Aug 9, 2023 | 14.37 | 14.37 | 13.97 | 14.13 | 14.13 | 29,400 |
Aug 8, 2023 | 14.30 | 14.50 | 14.15 | 14.38 | 14.38 | 53,100 |
Aug 7, 2023 | 14.75 | 14.83 | 14.55 | 14.62 | 14.62 | 24,500 |
Aug 4, 2023 | 15.28 | 15.28 | 14.65 | 14.75 | 14.75 | 26,300 |
Aug 3, 2023 | 14.62 | 15.05 | 14.52 | 14.88 | 14.88 | 29,600 |
Aug 2, 2023 | 15.05 | 15.05 | 14.38 | 14.47 | 14.47 | 59,300 |
Aug 1, 2023 | 15.04 | 15.17 | 14.86 | 14.91 | 14.91 | 21,000 |
Jul 31, 2023 | 15.43 | 15.67 | 15.17 | 15.22 | 15.22 | 65,300 |
Jul 28, 2023 | 15.45 | 15.83 | 15.43 | 15.52 | 15.52 | 40,600 |
Jul 27, 2023 | 15.45 | 15.59 | 14.97 | 15.02 | 15.02 | 25,800 |
Jul 26, 2023 | 14.98 | 15.76 | 14.93 | 15.36 | 15.36 | 33,800 |
Jul 25, 2023 | 15.29 | 15.58 | 14.92 | 14.97 | 14.97 | 59,200 |
Jul 24, 2023 | 15.47 | 15.58 | 14.84 | 15.00 | 15.00 | 73,800 |
Jul 21, 2023 | 14.95 | 14.95 | 14.66 | 14.81 | 14.81 | 19,900 |
Jul 20, 2023 | 14.86 | 14.91 | 14.70 | 14.74 | 14.74 | 26,700 |
Jul 19, 2023 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | 25,500 |
Jul 18, 2023 | 14.96 | 15.10 | 14.74 | 14.80 | 14.80 | 11,800 |
Jul 17, 2023 | 15.24 | 15.34 | 15.02 | 15.06 | 15.06 | 50,400 |
Jul 14, 2023 | 14.94 | 15.44 | 14.92 | 15.43 | 15.43 | 48,600 |
Jul 13, 2023 | 14.98 | 15.54 | 14.63 | 15.20 | 15.20 | 72,100 |
Jul 12, 2023 | 14.97 | 15.22 | 14.68 | 14.78 | 14.78 | 38,500 |
Jul 11, 2023 | 14.30 | 14.50 | 14.14 | 14.40 | 14.40 | 22,700 |
Jul 10, 2023 | 13.94 | 14.50 | 13.90 | 14.29 | 14.29 | 30,700 |
Jul 7, 2023 | 13.50 | 14.30 | 13.15 | 14.08 | 14.08 | 110,500 |
Jul 6, 2023 | 13.94 | 14.02 | 13.04 | 13.31 | 13.31 | 197,700 |
Jul 5, 2023 | 14.61 | 14.61 | 13.77 | 13.90 | 13.90 | 83,100 |
Jul 3, 2023 | 14.26 | 14.99 | 14.26 | 14.72 | 14.72 | 17,600 |
Jun 30, 2023 | 14.15 | 14.37 | 14.01 | 14.08 | 14.08 | 33,400 |
Jun 29, 2023 | 14.20 | 14.63 | 13.98 | 14.09 | 14.09 | 43,800 |
Jun 28, 2023 | 14.39 | 14.54 | 14.04 | 14.40 | 14.40 | 42,600 |
Jun 27, 2023 | 14.18 | 14.46 | 14.03 | 14.39 | 14.39 | 13,700 |
Jun 26, 2023 | 0.40 Dividend | |||||
Jun 26, 2023 | 14.07 | 14.39 | 13.84 | 13.86 | 13.86 | 51,800 |
Jun 23, 2023 | 14.53 | 14.98 | 14.33 | 14.46 | 14.06 | 35,700 |
Jun 22, 2023 | 15.04 | 15.29 | 14.81 | 14.85 | 14.44 | 41,000 |
Jun 21, 2023 | 14.55 | 15.65 | 14.55 | 15.02 | 14.60 | 101,400 |
Jun 20, 2023 | 16.02 | 16.02 | 14.23 | 14.33 | 13.93 | 243,600 |
Jun 16, 2023 | 16.63 | 16.65 | 16.01 | 16.45 | 15.99 | 73,000 |
Jun 15, 2023 | 16.19 | 16.51 | 16.00 | 16.38 | 15.93 | 55,400 |
Jun 14, 2023 | 16.40 | 16.77 | 16.03 | 16.18 | 15.73 | 39,500 |
Jun 13, 2023 | 16.40 | 16.81 | 16.22 | 16.44 | 15.99 | 44,400 |
Jun 12, 2023 | 16.31 | 16.51 | 16.01 | 16.04 | 15.60 | 16,600 |
Jun 9, 2023 | 16.53 | 16.74 | 16.36 | 16.41 | 15.96 | 6,000 |
Jun 8, 2023 | 16.46 | 16.87 | 16.26 | 16.59 | 16.13 | 22,300 |
Jun 7, 2023 | 17.02 | 17.39 | 16.19 | 16.28 | 15.83 | 211,100 |
Jun 6, 2023 | 16.16 | 17.10 | 16.16 | 16.78 | 16.32 | 81,800 |
Jun 5, 2023 | 16.19 | 16.57 | 15.90 | 16.35 | 15.90 | 63,700 |
Jun 2, 2023 | 16.26 | 16.57 | 15.93 | 16.23 | 15.78 | 82,400 |
Jun 1, 2023 | 15.34 | 16.30 | 15.34 | 15.94 | 15.50 | 42,500 |
May 31, 2023 | 14.65 | 16.22 | 14.65 | 15.52 | 15.09 | 287,100 |
May 30, 2023 | 14.44 | 14.99 | 14.44 | 14.67 | 14.26 | 45,800 |
May 26, 2023 | 14.49 | 15.09 | 14.25 | 14.81 | 14.40 | 31,600 |
May 25, 2023 | 14.46 | 14.70 | 14.24 | 14.31 | 13.91 | 41,400 |
May 24, 2023 | 14.75 | 14.94 | 14.43 | 14.47 | 14.07 | 55,200 |
May 23, 2023 | 15.33 | 15.42 | 14.84 | 15.02 | 14.60 | 65,300 |
May 22, 2023 | 15.32 | 15.68 | 15.32 | 15.52 | 15.09 | 19,800 |
May 19, 2023 | 15.38 | 15.54 | 14.89 | 15.21 | 14.79 | 59,800 |
May 18, 2023 | 15.92 | 15.96 | 15.63 | 15.74 | 15.30 | 19,800 |
May 17, 2023 | 15.93 | 16.09 | 15.77 | 15.89 | 15.45 | 42,800 |
May 16, 2023 | 15.04 | 16.41 | 15.04 | 16.10 | 15.65 | 133,600 |
May 15, 2023 | 15.13 | 15.40 | 15.12 | 15.26 | 14.84 | 37,700 |
May 12, 2023 | 15.08 | 15.37 | 14.79 | 14.86 | 14.45 | 55,500 |
May 11, 2023 | 15.17 | 15.40 | 14.69 | 15.24 | 14.82 | 47,800 |
May 10, 2023 | 14.73 | 15.19 | 14.73 | 15.00 | 14.59 | 26,200 |
May 9, 2023 | 14.35 | 15.00 | 14.35 | 14.91 | 14.50 | 30,800 |
May 8, 2023 | 15.16 | 15.16 | 14.81 | 14.81 | 14.40 | 33,400 |
May 5, 2023 | 14.75 | 15.17 | 14.75 | 15.07 | 14.65 | 43,200 |
May 4, 2023 | 14.75 | 14.75 | 14.26 | 14.49 | 14.09 | 49,900 |
May 3, 2023 | 14.72 | 15.16 | 14.61 | 14.63 | 14.23 | 37,500 |
May 2, 2023 | 15.59 | 15.74 | 14.44 | 14.78 | 14.37 | 56,500 |
May 1, 2023 | 15.99 | 16.13 | 15.61 | 15.62 | 15.19 | 27,900 |
Apr 28, 2023 | 15.89 | 16.37 | 15.78 | 15.86 | 15.42 | 60,700 |
Apr 27, 2023 | 16.16 | 16.40 | 15.81 | 15.81 | 15.37 | 60,000 |
Apr 26, 2023 | 16.23 | 16.53 | 15.99 | 16.07 | 15.63 | 55,800 |
Apr 25, 2023 | 16.38 | 16.42 | 15.87 | 15.90 | 15.46 | 59,400 |
Apr 24, 2023 | 16.64 | 16.83 | 16.57 | 16.70 | 16.24 | 20,200 |
Related Tickers
PHT Pioneer High Income Fund, Inc.
7.35
+0.40%
MFM MFS Municipal Income Trust
5.10
-0.12%
6686.HK Noah Holdings Limited
18.080
+0.44%
NBB Nuveen Taxable Municipal Income Fund
14.58
0.00%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.91
+0.30%
LEO BNY Mellon Strategic Municipals, Inc.
5.84
-0.51%
MMU Western Asset Managed Municipals Fund Inc.
9.92
+0.15%
PCK PIMCO California Municipal Income Fund II
5.70
+0.35%
IQI Invesco Quality Municipal Income Trust
9.29
+0.11%
PMM Putnam Managed Municipal Income Trust
5.88
-0.32%