Vertical Capital Income Fund (CCIA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:28PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 25.75 | 25.67 | 25.63 | 25.67 | 25.67 | 1,003 |
| 10 may 2024 | 25.63 | 25.75 | 25.61 | 25.75 | 25.75 | 5,900 |
| 09 may 2024 | 25.73 | 25.80 | 25.73 | 25.73 | 25.73 | 3,500 |
| 08 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,600 |
| 07 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1,100 |
| 06 may 2024 | 25.80 | 25.80 | 25.63 | 25.71 | 25.71 | 2,600 |
| 03 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 200 |
| 02 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 600 |
| 01 may 2024 | 25.63 | 25.65 | 25.50 | 25.65 | 25.65 | 900 |
| 30 abr 2024 | 25.69 | 25.72 | 25.51 | 25.72 | 25.72 | 2,400 |
| 29 abr 2024 | 25.52 | 25.54 | 25.51 | 25.51 | 25.51 | 2,600 |
| 26 abr 2024 | 25.80 | 25.80 | 25.51 | 25.51 | 25.51 | 2,100 |
| 25 abr 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 17,100 |
| 24 abr 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 1,200 |
| 23 abr 2024 | 25.45 | 25.58 | 25.30 | 25.44 | 25.44 | 9,900 |
| 22 abr 2024 | 25.40 | 25.59 | 25.40 | 25.41 | 25.41 | 2,400 |
| 19 abr 2024 | 25.41 | 25.50 | 25.40 | 25.50 | 25.50 | 1,400 |
| 18 abr 2024 | 25.45 | 25.54 | 25.35 | 25.36 | 25.36 | 10,800 |
| 17 abr 2024 | 25.35 | 25.79 | 25.35 | 25.54 | 25.54 | 7,100 |
| 17 abr 2024 | 0.182 Dividendo | |||||
| 16 abr 2024 | 25.35 | 25.51 | 25.32 | 25.36 | 25.18 | 11,500 |
| 15 abr 2024 | 25.59 | 25.61 | 25.35 | 25.41 | 25.23 | 17,100 |
| 12 abr 2024 | 25.60 | 25.69 | 25.56 | 25.69 | 25.51 | 1,400 |
| 11 abr 2024 | 25.40 | 25.68 | 25.40 | 25.68 | 25.50 | 4,100 |
| 10 abr 2024 | 25.40 | 25.47 | 25.35 | 25.40 | 25.22 | 19,200 |
| 09 abr 2024 | 25.43 | 25.59 | 25.20 | 25.44 | 25.26 | 37,000 |
| 08 abr 2024 | 25.59 | 25.59 | 25.32 | 25.45 | 25.27 | 9,400 |
| 05 abr 2024 | 25.58 | 25.60 | 25.52 | 25.59 | 25.40 | 1,500 |
| 04 abr 2024 | 25.48 | 25.61 | 25.48 | 25.56 | 25.38 | 1,000 |
| 03 abr 2024 | 25.62 | 25.62 | 25.46 | 25.50 | 25.32 | 6,200 |
| 02 abr 2024 | 25.40 | 25.54 | 25.40 | 25.50 | 25.32 | 11,100 |
| 01 abr 2024 | 25.40 | 25.45 | 25.40 | 25.44 | 25.26 | 7,300 |
| 28 mar 2024 | 25.38 | 25.43 | 25.37 | 25.43 | 25.25 | 4,600 |
| 27 mar 2024 | 25.45 | 25.55 | 25.17 | 25.37 | 25.19 | 19,300 |
| 26 mar 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 25.32 | 1,200 |
| 25 mar 2024 | 25.41 | 25.50 | 25.40 | 25.43 | 25.25 | 5,000 |
| 22 mar 2024 | 25.49 | 25.50 | 25.45 | 25.49 | 25.31 | 2,200 |
| 21 mar 2024 | 25.47 | 25.51 | 25.47 | 25.50 | 25.32 | 1,900 |
| 20 mar 2024 | 25.46 | 25.50 | 25.46 | 25.50 | 25.32 | 700 |
| 19 mar 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 25.31 | 2,400 |
| 18 mar 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.29 | 600 |
| 15 mar 2024 | 25.44 | 25.49 | 25.25 | 25.26 | 25.08 | 20,500 |
| 15 mar 2024 | 0.182 Dividendo | |||||
| 14 mar 2024 | 25.62 | 25.65 | 25.60 | 25.60 | 25.24 | 5,400 |
| 13 mar 2024 | 25.65 | 25.65 | 25.63 | 25.65 | 25.28 | 2,600 |
| 12 mar 2024 | 25.68 | 25.68 | 25.62 | 25.65 | 25.28 | 5,200 |
| 11 mar 2024 | 25.65 | 25.65 | 25.60 | 25.61 | 25.25 | 4,600 |
| 08 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.24 | 300 |
| 07 mar 2024 | 25.64 | 25.69 | 25.55 | 25.65 | 25.28 | 3,400 |
| 06 mar 2024 | 25.55 | 25.60 | 25.54 | 25.55 | 25.19 | 3,400 |
| 05 mar 2024 | 25.69 | 25.69 | 25.56 | 25.56 | 25.19 | 2,700 |
| 04 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.24 | 200 |
| 01 mar 2024 | 25.67 | 25.67 | 25.55 | 25.60 | 25.24 | 4,100 |
| 29 feb 2024 | 25.60 | 25.62 | 25.51 | 25.62 | 25.26 | 7,500 |
| 28 feb 2024 | 25.56 | 25.60 | 25.56 | 25.60 | 25.24 | 2,600 |
| 27 feb 2024 | 25.53 | 25.59 | 25.50 | 25.50 | 25.14 | 8,300 |
| 26 feb 2024 | 25.69 | 25.69 | 25.53 | 25.53 | 25.17 | 2,700 |
| 23 feb 2024 | 25.60 | 25.68 | 25.60 | 25.67 | 25.30 | 4,900 |
| 22 feb 2024 | 25.67 | 25.67 | 25.58 | 25.65 | 25.28 | 800 |
| 21 feb 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 25.28 | 1,900 |
| 20 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.17 | 100 |
| 16 feb 2024 | 25.68 | 25.68 | 25.63 | 25.63 | 25.27 | 900 |
| 15 feb 2024 | 25.62 | 25.65 | 25.49 | 25.65 | 25.28 | 6,500 |
| 15 feb 2024 | 0.182 Dividendo | |||||
| 14 feb 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.15 | 1,200 |
| 13 feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.13 | 300 |
| 12 feb 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 25.11 | 4,000 |
| 09 feb 2024 | 25.63 | 25.65 | 25.58 | 25.61 | 25.07 | 8,700 |
| 08 feb 2024 | 25.69 | 25.69 | 25.63 | 25.63 | 25.09 | 1,000 |
| 07 feb 2024 | 25.58 | 25.74 | 25.58 | 25.74 | 25.19 | 4,300 |
| 06 feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.22 | 200 |
| 05 feb 2024 | 25.70 | 25.77 | 25.50 | 25.77 | 25.22 | 3,200 |
| 02 feb 2024 | 25.80 | 25.80 | 25.68 | 25.77 | 25.22 | 3,600 |
| 01 feb 2024 | 25.69 | 25.95 | 25.60 | 25.91 | 25.36 | 5,300 |
| 31 ene 2024 | 25.68 | 25.68 | 25.60 | 25.63 | 25.09 | 1,200 |
| 30 ene 2024 | 25.65 | 25.79 | 25.61 | 25.70 | 25.15 | 1,900 |
| 29 ene 2024 | 25.55 | 25.59 | 25.50 | 25.59 | 25.05 | 12,600 |
| 26 ene 2024 | 25.55 | 25.55 | 25.42 | 25.55 | 25.01 | 3,300 |
| 25 ene 2024 | 25.55 | 25.61 | 25.40 | 25.52 | 24.98 | 11,200 |
| 24 ene 2024 | 25.55 | 25.68 | 25.45 | 25.45 | 24.91 | 12,400 |
| 23 ene 2024 | 25.55 | 25.55 | 25.53 | 25.55 | 25.01 | 1,500 |
| 22 ene 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 25.01 | 6,500 |
| 19 ene 2024 | 25.52 | 25.55 | 25.35 | 25.40 | 24.86 | 5,100 |
| 18 ene 2024 | 25.31 | 25.50 | 25.31 | 25.50 | 24.96 | 6,400 |
| 18 ene 2024 | 0.182 Dividendo | |||||
| 17 ene 2024 | 25.67 | 25.67 | 25.36 | 25.65 | 24.93 | 7,000 |
| 16 ene 2024 | 25.66 | 25.75 | 25.59 | 25.67 | 24.95 | 3,200 |
| 12 ene 2024 | 25.65 | 25.66 | 25.55 | 25.63 | 24.91 | 14,500 |
| 11 ene 2024 | 25.63 | 25.72 | 25.63 | 25.65 | 24.93 | 4,300 |
| 10 ene 2024 | 25.62 | 25.72 | 25.54 | 25.65 | 24.93 | 9,200 |
| 09 ene 2024 | 25.60 | 25.73 | 25.50 | 25.64 | 24.91 | 5,800 |
| 08 ene 2024 | 25.63 | 25.69 | 25.58 | 25.60 | 24.88 | 11,400 |
| 05 ene 2024 | 25.60 | 25.84 | 25.55 | 25.63 | 24.91 | 5,400 |
| 04 ene 2024 | 25.59 | 25.62 | 25.56 | 25.60 | 24.88 | 6,100 |
| 03 ene 2024 | 25.60 | 25.70 | 25.47 | 25.66 | 24.94 | 11,400 |
| 02 ene 2024 | 25.65 | 25.67 | 25.45 | 25.53 | 24.81 | 9,400 |
| 29 dic 2023 | 25.60 | 26.05 | 25.50 | 25.65 | 24.93 | 11,000 |
| 28 dic 2023 | 25.45 | 25.61 | 25.45 | 25.57 | 24.85 | 6,500 |
| 27 dic 2023 | 25.50 | 25.50 | 25.45 | 25.48 | 24.77 | 19,500 |
| 26 dic 2023 | 25.48 | 25.48 | 25.40 | 25.45 | 24.74 | 7,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.