NYSE - Nasdaq Real Time Price • USD
Royce Global Value Trust, Inc. (RGT)
As of 3:21 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 | 10.16 | 10.30 | 10.16 | 10.30 | 10.30 | 2,059 |
| Apr 25, 2024 | 10.09 | 10.18 | 10.09 | 10.11 | 10.11 | 9,300 |
| Apr 24, 2024 | 10.35 | 10.42 | 10.29 | 10.30 | 10.30 | 2,600 |
| Apr 23, 2024 | 10.11 | 10.29 | 10.08 | 10.29 | 10.29 | 2,200 |
| Apr 22, 2024 | 10.07 | 10.21 | 10.02 | 10.17 | 10.17 | 7,400 |
| Apr 19, 2024 | 10.08 | 10.12 | 10.02 | 10.02 | 10.02 | 3,100 |
| Apr 18, 2024 | 10.10 | 10.11 | 10.03 | 10.07 | 10.07 | 2,800 |
| Apr 17, 2024 | 10.24 | 10.24 | 10.09 | 10.10 | 10.10 | 1,600 |
| Apr 16, 2024 | 10.18 | 10.21 | 10.07 | 10.09 | 10.09 | 14,400 |
| Apr 15, 2024 | 10.44 | 10.51 | 10.18 | 10.20 | 10.20 | 11,300 |
| Apr 12, 2024 | 10.31 | 10.43 | 10.22 | 10.33 | 10.33 | 56,300 |
| Apr 11, 2024 | 10.45 | 10.46 | 10.34 | 10.44 | 10.44 | 14,400 |
| Apr 10, 2024 | 10.41 | 10.51 | 10.40 | 10.41 | 10.41 | 12,400 |
| Apr 9, 2024 | 10.67 | 10.67 | 10.59 | 10.61 | 10.61 | 3,600 |
| Apr 8, 2024 | 10.58 | 10.59 | 10.53 | 10.59 | 10.59 | 1,400 |
| Apr 5, 2024 | 10.48 | 10.63 | 10.45 | 10.53 | 10.53 | 13,200 |
| Apr 4, 2024 | 10.61 | 10.75 | 10.51 | 10.53 | 10.53 | 14,500 |
| Apr 3, 2024 | 10.48 | 10.63 | 10.48 | 10.61 | 10.61 | 4,200 |
| Apr 2, 2024 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | 4,200 |
| Apr 1, 2024 | 10.69 | 10.74 | 10.69 | 10.69 | 10.69 | 11,300 |
| Mar 28, 2024 | 10.64 | 10.71 | 10.64 | 10.69 | 10.69 | 17,500 |
| Mar 27, 2024 | 10.64 | 10.64 | 10.53 | 10.63 | 10.63 | 10,600 |
| Mar 26, 2024 | 10.62 | 10.62 | 10.54 | 10.54 | 10.54 | 8,100 |
| Mar 25, 2024 | 10.65 | 10.65 | 10.51 | 10.51 | 10.51 | 15,800 |
| Mar 22, 2024 | 10.68 | 10.68 | 10.60 | 10.63 | 10.63 | 12,700 |
| Mar 21, 2024 | 10.60 | 10.74 | 10.60 | 10.74 | 10.74 | 4,800 |
| Mar 20, 2024 | 10.54 | 10.60 | 10.54 | 10.59 | 10.59 | 2,100 |
| Mar 19, 2024 | 10.51 | 10.51 | 10.48 | 10.49 | 10.49 | 6,000 |
| Mar 18, 2024 | 10.55 | 10.61 | 10.55 | 10.56 | 10.56 | 9,700 |
| Mar 15, 2024 | 10.53 | 10.60 | 10.52 | 10.55 | 10.55 | 7,300 |
| Mar 14, 2024 | 10.57 | 10.60 | 10.49 | 10.50 | 10.50 | 8,900 |
| Mar 13, 2024 | 10.65 | 10.71 | 10.65 | 10.67 | 10.67 | 7,900 |
| Mar 12, 2024 | 10.67 | 10.68 | 10.60 | 10.68 | 10.68 | 6,700 |
| Mar 11, 2024 | 10.57 | 10.60 | 10.52 | 10.60 | 10.60 | 18,100 |
| Mar 8, 2024 | 10.63 | 10.67 | 10.60 | 10.64 | 10.64 | 36,600 |
| Mar 7, 2024 | 10.51 | 10.66 | 10.51 | 10.61 | 10.61 | 20,400 |
| Mar 6, 2024 | 10.53 | 10.56 | 10.47 | 10.56 | 10.56 | 17,700 |
| Mar 5, 2024 | 10.56 | 10.57 | 10.46 | 10.46 | 10.46 | 6,300 |
| Mar 4, 2024 | 10.60 | 10.60 | 10.56 | 10.60 | 10.60 | 11,700 |
| Mar 1, 2024 | 10.52 | 10.59 | 10.52 | 10.57 | 10.57 | 10,400 |
| Feb 29, 2024 | 10.47 | 10.60 | 10.47 | 10.59 | 10.59 | 5,100 |
| Feb 28, 2024 | 10.38 | 10.46 | 10.38 | 10.43 | 10.43 | 3,000 |
| Feb 27, 2024 | 10.56 | 10.56 | 10.45 | 10.50 | 10.50 | 4,800 |
| Feb 26, 2024 | 10.48 | 10.55 | 10.40 | 10.50 | 10.50 | 10,300 |
| Feb 23, 2024 | 10.47 | 10.59 | 10.47 | 10.48 | 10.48 | 4,200 |
| Feb 22, 2024 | 10.47 | 10.53 | 10.32 | 10.53 | 10.53 | 7,700 |
| Feb 21, 2024 | 10.51 | 10.51 | 10.27 | 10.29 | 10.29 | 16,900 |
| Feb 20, 2024 | 10.35 | 10.56 | 10.32 | 10.38 | 10.38 | 40,200 |
| Feb 16, 2024 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | 8,000 |
| Feb 15, 2024 | 10.20 | 10.35 | 10.18 | 10.34 | 10.34 | 12,700 |
| Feb 14, 2024 | 10.37 | 10.39 | 10.13 | 10.22 | 10.22 | 18,800 |
| Feb 13, 2024 | 10.56 | 10.56 | 10.33 | 10.36 | 10.36 | 15,500 |
| Feb 12, 2024 | 10.45 | 11.08 | 10.45 | 10.65 | 10.65 | 63,700 |
| Feb 9, 2024 | 10.38 | 10.45 | 10.37 | 10.43 | 10.43 | 21,500 |
| Feb 8, 2024 | 10.10 | 10.41 | 10.10 | 10.41 | 10.41 | 47,400 |
| Feb 7, 2024 | 10.05 | 10.20 | 10.05 | 10.14 | 10.14 | 48,500 |
| Feb 6, 2024 | 9.86 | 10.14 | 9.86 | 10.00 | 10.00 | 37,100 |
| Feb 5, 2024 | 9.85 | 9.91 | 9.79 | 9.87 | 9.87 | 10,700 |
| Feb 2, 2024 | 9.88 | 10.00 | 9.87 | 9.96 | 9.96 | 25,800 |
| Feb 1, 2024 | 9.99 | 10.01 | 9.94 | 9.94 | 9.94 | 28,900 |
| Jan 31, 2024 | 10.08 | 10.08 | 9.96 | 9.96 | 9.96 | 30,600 |
| Jan 30, 2024 | 10.09 | 10.15 | 10.09 | 10.13 | 10.13 | 4,800 |
| Jan 29, 2024 | 10.04 | 10.15 | 10.01 | 10.13 | 10.13 | 2,900 |
| Jan 26, 2024 | 10.14 | 10.14 | 10.02 | 10.02 | 10.02 | 24,600 |
| Jan 25, 2024 | 10.14 | 10.14 | 10.08 | 10.09 | 10.09 | 45,000 |
| Jan 24, 2024 | 10.19 | 10.19 | 10.08 | 10.08 | 10.08 | 9,100 |
| Jan 23, 2024 | 10.13 | 10.13 | 10.08 | 10.13 | 10.13 | 3,200 |
| Jan 22, 2024 | 10.03 | 10.29 | 10.02 | 10.13 | 10.13 | 62,500 |
| Jan 19, 2024 | 10.01 | 10.14 | 9.84 | 10.08 | 10.08 | 31,700 |
| Jan 18, 2024 | 9.89 | 10.01 | 9.83 | 10.01 | 10.01 | 13,200 |
| Jan 17, 2024 | 9.86 | 9.93 | 9.77 | 9.82 | 9.82 | 13,100 |
| Jan 16, 2024 | 9.96 | 10.05 | 9.90 | 10.00 | 10.00 | 19,200 |
| Jan 12, 2024 | 10.00 | 10.05 | 9.90 | 10.05 | 10.05 | 43,300 |
| Jan 11, 2024 | 10.08 | 10.08 | 9.85 | 9.98 | 9.98 | 55,500 |
| Jan 10, 2024 | 9.77 | 10.08 | 9.69 | 10.03 | 10.03 | 110,400 |
| Jan 9, 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | 3,300 |
| Jan 8, 2024 | 9.64 | 10.14 | 9.64 | 9.91 | 9.91 | 58,600 |
| Jan 5, 2024 | 9.77 | 9.78 | 9.69 | 9.74 | 9.74 | 9,500 |
| Jan 4, 2024 | 9.69 | 10.08 | 9.62 | 9.72 | 9.72 | 64,700 |
| Jan 3, 2024 | 9.60 | 9.86 | 9.60 | 9.73 | 9.73 | 37,500 |
| Jan 2, 2024 | 9.68 | 9.84 | 9.68 | 9.74 | 9.74 | 48,400 |
| Dec 29, 2023 | 9.79 | 9.79 | 9.75 | 9.75 | 9.75 | 14,100 |
| Dec 28, 2023 | 9.76 | 9.86 | 9.76 | 9.83 | 9.83 | 7,300 |
| Dec 27, 2023 | 9.66 | 9.88 | 9.66 | 9.79 | 9.79 | 30,000 |
| Dec 26, 2023 | 9.61 | 9.75 | 9.61 | 9.72 | 9.72 | 7,700 |
| Dec 22, 2023 | 9.65 | 9.70 | 9.56 | 9.63 | 9.63 | 11,800 |
| Dec 21, 2023 | 9.49 | 9.58 | 9.49 | 9.57 | 9.57 | 4,900 |
| Dec 20, 2023 | 9.63 | 9.63 | 9.39 | 9.44 | 9.44 | 63,100 |
| Dec 19, 2023 | 9.50 | 9.62 | 9.39 | 9.55 | 9.55 | 26,400 |
| Dec 18, 2023 | 9.58 | 9.59 | 9.50 | 9.50 | 9.50 | 10,200 |
| Dec 15, 2023 | 9.55 | 9.68 | 9.55 | 9.55 | 9.55 | 3,200 |
| Dec 14, 2023 | 9.43 | 9.55 | 9.43 | 9.54 | 9.54 | 21,300 |
| Dec 13, 2023 | 9.14 | 9.41 | 9.14 | 9.38 | 9.38 | 47,300 |
| Dec 12, 2023 | 9.18 | 9.31 | 9.13 | 9.27 | 9.27 | 31,800 |
| Dec 11, 2023 | 9.17 | 9.24 | 9.10 | 9.19 | 9.19 | 93,900 |
| Dec 8, 2023 | 0.15 Dividend | |||||
| Dec 8, 2023 | 9.20 | 9.20 | 8.99 | 9.11 | 9.11 | 59,900 |
| Dec 7, 2023 | 9.17 | 9.50 | 9.17 | 9.36 | 9.21 | 57,400 |
| Dec 6, 2023 | 9.20 | 9.26 | 9.17 | 9.17 | 9.02 | 28,300 |
| Dec 5, 2023 | 9.22 | 9.23 | 9.15 | 9.17 | 9.02 | 17,200 |
| Dec 4, 2023 | 9.16 | 9.29 | 9.16 | 9.26 | 9.11 | 104,900 |
| Dec 1, 2023 | 9.21 | 9.35 | 9.18 | 9.24 | 9.09 | 55,400 |
| Nov 30, 2023 | 9.20 | 9.24 | 9.15 | 9.21 | 9.06 | 22,400 |
| Nov 29, 2023 | 9.17 | 9.26 | 9.17 | 9.20 | 9.05 | 24,600 |
| Nov 28, 2023 | 9.02 | 9.27 | 9.00 | 9.21 | 9.06 | 35,500 |
| Nov 27, 2023 | 8.93 | 9.03 | 8.93 | 9.00 | 8.86 | 8,900 |
| Nov 24, 2023 | 8.95 | 9.02 | 8.95 | 9.02 | 8.88 | 8,900 |
| Nov 22, 2023 | 8.90 | 8.95 | 8.90 | 8.93 | 8.79 | 10,200 |
| Nov 21, 2023 | 8.91 | 8.96 | 8.90 | 8.91 | 8.77 | 7,400 |
| Nov 20, 2023 | 8.90 | 8.97 | 8.90 | 8.97 | 8.83 | 2,400 |
| Nov 17, 2023 | 8.76 | 8.94 | 8.76 | 8.86 | 8.72 | 31,000 |
| Nov 16, 2023 | 8.77 | 8.77 | 8.72 | 8.75 | 8.61 | 5,600 |
| Nov 15, 2023 | 8.78 | 8.89 | 8.78 | 8.83 | 8.69 | 9,500 |
| Nov 14, 2023 | 8.57 | 8.77 | 8.57 | 8.72 | 8.58 | 8,700 |
| Nov 13, 2023 | 8.40 | 8.49 | 8.40 | 8.47 | 8.33 | 6,000 |
| Nov 10, 2023 | 8.36 | 8.44 | 8.34 | 8.44 | 8.30 | 16,500 |
| Nov 9, 2023 | 8.37 | 8.38 | 8.32 | 8.32 | 8.19 | 5,300 |
| Nov 8, 2023 | 8.47 | 8.47 | 8.27 | 8.36 | 8.23 | 26,600 |
| Nov 7, 2023 | 8.49 | 8.51 | 8.47 | 8.48 | 8.34 | 4,100 |
| Nov 6, 2023 | 8.47 | 8.54 | 8.47 | 8.52 | 8.38 | 4,700 |
| Nov 3, 2023 | 8.49 | 8.54 | 8.47 | 8.49 | 8.35 | 11,000 |
| Nov 2, 2023 | 8.25 | 8.36 | 8.25 | 8.32 | 8.19 | 5,400 |
| Nov 1, 2023 | 8.12 | 8.15 | 8.08 | 8.15 | 8.02 | 2,000 |
| Oct 31, 2023 | 8.02 | 8.08 | 7.99 | 8.05 | 7.92 | 11,900 |
| Oct 30, 2023 | 7.90 | 8.01 | 7.90 | 8.01 | 7.88 | 12,200 |
| Oct 27, 2023 | 7.96 | 7.96 | 7.88 | 7.89 | 7.76 | 9,600 |
| Oct 26, 2023 | 7.85 | 7.90 | 7.84 | 7.87 | 7.74 | 12,600 |
| Oct 25, 2023 | 8.00 | 8.03 | 7.91 | 7.91 | 7.78 | 11,900 |
| Oct 24, 2023 | 8.04 | 8.17 | 8.04 | 8.04 | 7.91 | 7,100 |
| Oct 23, 2023 | 8.02 | 8.10 | 8.02 | 8.06 | 7.93 | 6,000 |
| Oct 20, 2023 | 8.15 | 8.15 | 8.06 | 8.08 | 7.95 | 13,000 |
| Oct 19, 2023 | 8.21 | 8.24 | 8.14 | 8.14 | 8.01 | 5,600 |
| Oct 18, 2023 | 8.35 | 8.36 | 8.24 | 8.24 | 8.11 | 11,000 |
| Oct 17, 2023 | 8.34 | 8.44 | 8.34 | 8.41 | 8.28 | 7,600 |
| Oct 16, 2023 | 8.43 | 8.45 | 8.41 | 8.42 | 8.29 | 2,000 |
| Oct 13, 2023 | 8.49 | 8.49 | 8.39 | 8.41 | 8.28 | 5,200 |
| Oct 12, 2023 | 8.61 | 8.61 | 8.49 | 8.50 | 8.36 | 6,200 |
| Oct 11, 2023 | 8.57 | 8.64 | 8.57 | 8.61 | 8.47 | 4,600 |
| Oct 10, 2023 | 8.50 | 8.57 | 8.50 | 8.57 | 8.43 | 5,000 |
| Oct 9, 2023 | 8.44 | 8.50 | 8.44 | 8.50 | 8.36 | 7,700 |
| Oct 6, 2023 | 8.33 | 8.47 | 8.32 | 8.47 | 8.33 | 10,300 |
| Oct 5, 2023 | 8.40 | 8.42 | 8.32 | 8.32 | 8.19 | 20,700 |
| Oct 4, 2023 | 8.44 | 8.44 | 8.39 | 8.40 | 8.27 | 5,800 |
| Oct 3, 2023 | 8.63 | 8.63 | 8.48 | 8.48 | 8.34 | 9,700 |
| Oct 2, 2023 | 8.69 | 8.69 | 8.64 | 8.65 | 8.51 | 5,000 |
| Sep 29, 2023 | 8.79 | 8.79 | 8.69 | 8.71 | 8.57 | 6,500 |
| Sep 28, 2023 | 8.70 | 8.75 | 8.70 | 8.72 | 8.58 | 2,500 |
| Sep 27, 2023 | 8.64 | 8.68 | 8.63 | 8.68 | 8.54 | 3,200 |
| Sep 26, 2023 | 8.76 | 8.76 | 8.62 | 8.62 | 8.48 | 3,000 |
| Sep 25, 2023 | 8.82 | 8.82 | 8.76 | 8.79 | 8.65 | 8,300 |
| Sep 22, 2023 | 8.85 | 8.86 | 8.82 | 8.82 | 8.68 | 6,300 |
| Sep 21, 2023 | 8.88 | 8.88 | 8.83 | 8.85 | 8.71 | 8,200 |
| Sep 20, 2023 | 8.97 | 9.04 | 8.96 | 8.97 | 8.83 | 3,700 |
| Sep 19, 2023 | 8.98 | 8.99 | 8.91 | 8.99 | 8.85 | 6,500 |
| Sep 18, 2023 | 8.95 | 8.97 | 8.89 | 8.97 | 8.83 | 4,000 |
| Sep 15, 2023 | 9.00 | 9.00 | 8.90 | 8.92 | 8.78 | 5,000 |
| Sep 14, 2023 | 9.00 | 9.06 | 8.95 | 8.97 | 8.83 | 9,100 |
| Sep 13, 2023 | 9.06 | 9.06 | 8.97 | 8.97 | 8.83 | 5,000 |
| Sep 12, 2023 | 9.05 | 9.10 | 9.05 | 9.08 | 8.93 | 5,200 |
| Sep 11, 2023 | 9.12 | 9.14 | 9.07 | 9.09 | 8.94 | 12,800 |
| Sep 8, 2023 | 9.07 | 9.11 | 9.07 | 9.09 | 8.94 | 5,500 |
| Sep 7, 2023 | 9.04 | 9.06 | 9.04 | 9.06 | 8.91 | 600 |
| Sep 6, 2023 | 9.12 | 9.13 | 9.05 | 9.13 | 8.98 | 18,100 |
| Sep 5, 2023 | 9.17 | 9.18 | 9.11 | 9.13 | 8.98 | 13,600 |
| Sep 1, 2023 | 9.23 | 9.23 | 9.19 | 9.20 | 9.05 | 2,500 |
| Aug 31, 2023 | 9.20 | 9.21 | 9.16 | 9.16 | 9.01 | 7,600 |
| Aug 30, 2023 | 9.15 | 9.17 | 9.15 | 9.17 | 9.02 | 700 |
| Aug 29, 2023 | 9.03 | 9.16 | 9.03 | 9.09 | 8.94 | 8,700 |
| Aug 28, 2023 | 8.99 | 9.04 | 8.99 | 9.03 | 8.89 | 2,200 |
| Aug 25, 2023 | 8.93 | 8.97 | 8.90 | 8.96 | 8.82 | 2,800 |
| Aug 24, 2023 | 9.07 | 9.07 | 8.91 | 8.93 | 8.79 | 10,200 |
| Aug 23, 2023 | 9.01 | 9.08 | 9.01 | 9.06 | 8.91 | 6,100 |
| Aug 22, 2023 | 9.02 | 9.02 | 8.94 | 8.94 | 8.80 | 7,200 |
| Aug 21, 2023 | 9.01 | 9.01 | 8.96 | 8.99 | 8.85 | 7,200 |
| Aug 18, 2023 | 8.90 | 9.04 | 8.90 | 9.01 | 8.87 | 3,400 |
| Aug 17, 2023 | 9.04 | 9.04 | 8.95 | 8.95 | 8.81 | 6,900 |
| Aug 16, 2023 | 9.08 | 9.13 | 9.04 | 9.06 | 8.91 | 13,400 |
| Aug 15, 2023 | 9.08 | 9.19 | 9.07 | 9.10 | 8.95 | 15,400 |
| Aug 14, 2023 | 9.09 | 9.20 | 9.06 | 9.15 | 9.00 | 20,500 |
| Aug 11, 2023 | 9.10 | 9.11 | 9.09 | 9.11 | 8.96 | 7,000 |
| Aug 10, 2023 | 9.20 | 9.24 | 9.13 | 9.14 | 8.99 | 5,300 |
| Aug 9, 2023 | 9.16 | 9.16 | 9.11 | 9.11 | 8.96 | 2,500 |
| Aug 8, 2023 | 9.11 | 9.14 | 9.08 | 9.14 | 8.99 | 5,500 |
| Aug 7, 2023 | 9.16 | 9.18 | 9.14 | 9.18 | 9.03 | 5,300 |
| Aug 4, 2023 | 9.17 | 9.24 | 9.11 | 9.13 | 8.98 | 9,200 |
| Aug 3, 2023 | 9.15 | 9.18 | 9.13 | 9.15 | 9.00 | 8,400 |
| Aug 2, 2023 | 9.25 | 9.25 | 9.15 | 9.17 | 9.02 | 27,500 |
| Aug 1, 2023 | 9.36 | 9.36 | 9.31 | 9.34 | 9.19 | 4,800 |
| Jul 31, 2023 | 9.32 | 9.41 | 9.32 | 9.41 | 9.26 | 13,800 |
| Jul 28, 2023 | 9.36 | 9.39 | 9.34 | 9.37 | 9.22 | 3,900 |
| Jul 27, 2023 | 9.35 | 9.43 | 9.27 | 9.29 | 9.14 | 15,900 |
| Jul 26, 2023 | 9.32 | 9.42 | 9.32 | 9.38 | 9.23 | 17,800 |
| Jul 25, 2023 | 9.40 | 9.47 | 9.40 | 9.43 | 9.28 | 14,100 |
| Jul 24, 2023 | 9.41 | 9.47 | 9.41 | 9.43 | 9.28 | 7,900 |
| Jul 21, 2023 | 9.50 | 9.50 | 9.42 | 9.43 | 9.28 | 10,200 |
| Jul 20, 2023 | 9.55 | 9.55 | 9.48 | 9.52 | 9.37 | 6,300 |
| Jul 19, 2023 | 9.57 | 9.61 | 9.56 | 9.58 | 9.43 | 4,600 |
| Jul 18, 2023 | 9.47 | 9.52 | 9.47 | 9.52 | 9.37 | 3,000 |
| Jul 17, 2023 | 9.40 | 9.47 | 9.40 | 9.44 | 9.29 | 10,400 |
| Jul 14, 2023 | 9.49 | 9.51 | 9.43 | 9.43 | 9.28 | 8,900 |
| Jul 13, 2023 | 9.46 | 9.56 | 9.46 | 9.51 | 9.36 | 4,900 |
| Jul 12, 2023 | 9.38 | 9.44 | 9.38 | 9.41 | 9.26 | 5,500 |
| Jul 11, 2023 | 9.20 | 9.29 | 9.20 | 9.29 | 9.14 | 5,600 |
| Jul 10, 2023 | 9.08 | 9.19 | 9.08 | 9.17 | 9.02 | 5,600 |
| Jul 7, 2023 | 9.00 | 9.10 | 8.99 | 9.06 | 8.91 | 6,400 |
| Jul 6, 2023 | 9.01 | 9.03 | 8.96 | 8.99 | 8.85 | 6,100 |
| Jul 5, 2023 | 9.16 | 9.16 | 9.11 | 9.13 | 8.98 | 6,600 |
| Jul 3, 2023 | 9.23 | 9.26 | 9.23 | 9.26 | 9.11 | 800 |
| Jun 30, 2023 | 9.15 | 9.29 | 9.15 | 9.24 | 9.09 | 7,900 |
| Jun 29, 2023 | 9.07 | 9.11 | 9.05 | 9.10 | 8.95 | 9,200 |
| Jun 28, 2023 | 9.01 | 9.10 | 9.01 | 9.10 | 8.95 | 8,500 |
| Jun 27, 2023 | 9.02 | 9.07 | 9.01 | 9.07 | 8.92 | 4,600 |
| Jun 26, 2023 | 8.95 | 9.04 | 8.95 | 9.02 | 8.88 | 8,300 |
| Jun 23, 2023 | 9.10 | 9.10 | 9.02 | 9.02 | 8.88 | 5,700 |
| Jun 22, 2023 | 9.14 | 9.23 | 9.12 | 9.20 | 9.05 | 10,600 |
| Jun 21, 2023 | 9.15 | 9.25 | 9.15 | 9.22 | 9.07 | 5,200 |
| Jun 20, 2023 | 9.23 | 9.26 | 9.18 | 9.25 | 9.10 | 7,100 |
| Jun 16, 2023 | 9.31 | 9.31 | 9.29 | 9.29 | 9.14 | 4,000 |
| Jun 15, 2023 | 9.20 | 9.35 | 9.20 | 9.35 | 9.20 | 6,300 |
| Jun 14, 2023 | 9.38 | 9.39 | 9.24 | 9.28 | 9.13 | 8,800 |
| Jun 13, 2023 | 9.29 | 9.37 | 9.29 | 9.36 | 9.21 | 7,800 |
| Jun 12, 2023 | 9.18 | 9.27 | 9.18 | 9.26 | 9.11 | 11,500 |
| Jun 9, 2023 | 9.19 | 9.22 | 9.13 | 9.20 | 9.05 | 7,100 |
| Jun 8, 2023 | 9.22 | 9.22 | 9.15 | 9.19 | 9.04 | 13,100 |
| Jun 7, 2023 | 9.04 | 9.12 | 9.04 | 9.11 | 8.96 | 9,400 |
| Jun 6, 2023 | 8.95 | 9.10 | 8.95 | 9.05 | 8.90 | 30,000 |
| Jun 5, 2023 | 8.92 | 9.00 | 8.92 | 8.96 | 8.82 | 34,200 |
| Jun 2, 2023 | 8.80 | 8.91 | 8.76 | 8.89 | 8.75 | 7,600 |
| Jun 1, 2023 | 8.77 | 8.77 | 8.73 | 8.74 | 8.60 | 16,000 |
| May 31, 2023 | 8.68 | 8.69 | 8.63 | 8.66 | 8.52 | 15,800 |
| May 30, 2023 | 8.68 | 8.73 | 8.66 | 8.71 | 8.57 | 22,800 |
| May 26, 2023 | 8.64 | 8.69 | 8.60 | 8.68 | 8.54 | 18,700 |
| May 25, 2023 | 8.62 | 8.63 | 8.57 | 8.60 | 8.46 | 8,500 |
| May 24, 2023 | 8.69 | 8.70 | 8.60 | 8.62 | 8.48 | 11,500 |
| May 23, 2023 | 8.82 | 8.83 | 8.72 | 8.73 | 8.59 | 7,300 |
| May 22, 2023 | 8.86 | 8.87 | 8.84 | 8.84 | 8.70 | 5,400 |
| May 19, 2023 | 8.82 | 8.84 | 8.81 | 8.81 | 8.67 | 4,100 |
| May 18, 2023 | 8.77 | 8.82 | 8.77 | 8.79 | 8.65 | 14,700 |
| May 17, 2023 | 8.63 | 8.76 | 8.63 | 8.76 | 8.62 | 11,400 |
| May 16, 2023 | 8.56 | 8.69 | 8.56 | 8.67 | 8.53 | 26,600 |
| May 15, 2023 | 8.55 | 8.68 | 8.55 | 8.67 | 8.53 | 11,200 |
| May 12, 2023 | 8.57 | 8.65 | 8.54 | 8.55 | 8.41 | 12,100 |
| May 11, 2023 | 8.58 | 8.65 | 8.57 | 8.57 | 8.43 | 5,300 |
| May 10, 2023 | 8.64 | 8.69 | 8.62 | 8.63 | 8.49 | 14,900 |
| May 9, 2023 | 8.80 | 8.80 | 8.66 | 8.69 | 8.55 | 4,800 |
| May 8, 2023 | 8.81 | 8.83 | 8.78 | 8.79 | 8.65 | 6,700 |
| May 5, 2023 | 8.67 | 8.85 | 8.67 | 8.76 | 8.62 | 14,300 |
| May 4, 2023 | 8.75 | 8.75 | 8.70 | 8.70 | 8.56 | 3,500 |
| May 3, 2023 | 8.80 | 8.87 | 8.79 | 8.81 | 8.67 | 5,800 |
| May 2, 2023 | 8.76 | 8.77 | 8.69 | 8.71 | 8.57 | 2,900 |
| May 1, 2023 | 8.81 | 8.90 | 8.81 | 8.86 | 8.72 | 24,900 |
| Apr 28, 2023 | 8.65 | 8.76 | 8.65 | 8.75 | 8.61 | 8,900 |
| Apr 27, 2023 | 8.58 | 8.67 | 8.58 | 8.66 | 8.52 | 6,200 |
| Apr 26, 2023 | 8.58 | 8.60 | 8.55 | 8.57 | 8.43 | 11,700 |
Related Tickers
RMT Royce Micro-Cap Trust, Inc.
8.89
+1.37%
PAI Western Asset Investment Grade Income Fund Inc.
11.94
+0.51%
NBB Nuveen Taxable Municipal Income Fund
14.64
+0.38%
PGZ Principal Real Estate Income Fund
9.86
+0.80%
NXJ Nuveen New Jersey Quality Municipal Income Fund
11.64
-0.22%
EVG Eaton Vance Short Duration Diversified Income Fund
10.42
+0.58%
BXMX Nuveen S&P 500 Buy-Write Income Fund
12.72
+0.43%
BYM BlackRock Municipal Income Quality Trust
10.98
+0.27%
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.05
+0.19%
MCN Madison Covered Call & Equity Strategy Fund
7.00
-0.16%