U.S. markets open in 9 hours 15 minutes

Crescent Capital BDC, Inc. (FCRX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.01+0.01 (+0.04%)
Al cierre: 03:58PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202423.9524.0123.9524.0124.013,300
08 may 202423.9024.1523.9024.0024.008,300
07 may 202424.1524.1523.9524.0024.008,900
06 may 202424.1024.1124.1024.1124.111,700
03 may 202424.1024.1024.1024.1024.10-
02 may 202424.1024.1024.1024.1024.10-
01 may 202423.8724.1023.8724.1024.101,500
30 abr 202424.0424.1524.0424.1424.145,400
29 abr 202423.9723.9723.9723.9723.97900
26 abr 202423.8524.0323.8524.0124.012,900
25 abr 202423.9123.9923.8523.8523.853,400
24 abr 202423.8523.9923.8523.9923.991,500
23 abr 202423.8524.0023.8524.0024.005,000
22 abr 202424.0124.0123.9324.0124.011,100
19 abr 202423.9823.9823.9823.9823.981,900
18 abr 202423.8223.9523.8123.9523.953,600
17 abr 202423.8923.9123.8723.9123.91800
16 abr 202423.8223.8823.8223.8823.882,400
15 abr 202423.7523.9823.7523.9823.982,900
12 abr 202423.7823.9923.7823.9923.99500
11 abr 202424.0024.0024.0024.0024.001,100
10 abr 202423.9024.0423.7723.9823.985,200
09 abr 202424.0524.0524.0524.0524.05300
08 abr 202423.9324.0923.9324.0524.051,800
05 abr 202424.0824.1424.0524.0624.063,700
04 abr 202424.0624.0624.0624.0624.06200
03 abr 202424.0024.0024.0024.0024.00-
02 abr 202424.0024.0324.0024.0024.00900
01 abr 202423.8424.0423.8424.0424.04900
28 mar 202423.9524.0323.9023.9523.951,900
27 mar 202423.9523.9523.9523.9523.95700
26 mar 202424.0424.0423.9523.9523.95500
25 mar 202423.9124.0423.9124.0424.04600
22 mar 202423.9723.9723.9723.9723.97-
21 mar 202424.0524.3423.9723.9723.974,600
20 mar 202423.9123.9923.9023.9923.991,400
19 mar 202423.9924.0723.6223.8923.897,100
18 mar 202423.9924.0123.9423.9823.981,600
15 mar 202423.8324.0523.8324.0524.051,200
14 mar 202423.9423.9423.9423.9423.94-
13 mar 202423.9423.9423.9423.9423.94900
12 mar 202423.8923.9823.8923.9323.932,600
11 mar 202423.8923.8923.8923.8923.89400
08 mar 202423.7523.9223.6523.9223.921,500
07 mar 202423.9023.9023.9023.9023.90200
06 mar 202423.9023.9023.7823.8623.863,200
05 mar 202423.8023.8223.8023.8223.821,700
04 mar 202423.7123.7123.7123.7123.71300
01 mar 202423.6223.7523.5023.7523.751,100
29 feb 202423.8423.8423.6123.6123.611,400
29 feb 20240.313 Dividendo
28 feb 202423.9824.0323.9024.0323.72700
27 feb 202423.9523.9523.9523.9523.64300
26 feb 202423.9023.9023.8923.8923.58700
23 feb 202423.9023.9923.8023.8523.5428,300
22 feb 202424.0024.0223.9023.9023.5920,700
21 feb 202423.9523.9523.9523.9523.64700
20 feb 202423.8523.9523.8423.9523.643,800
16 feb 202423.8923.8923.8923.8923.58300
15 feb 202423.9724.0523.8923.8923.581,500
14 feb 202423.9223.9223.9223.9223.61400
13 feb 202423.9323.9323.9323.9323.62-
12 feb 202423.9624.0523.7523.9323.626,000
09 feb 202423.9023.9023.9023.9023.58700
08 feb 202423.8723.9023.7623.9023.582,600
07 feb 202423.8823.9223.6523.8823.571,000
06 feb 202423.9323.9323.9323.9323.62500
05 feb 202424.0024.0024.0024.0023.69200
02 feb 202424.0024.0024.0024.0023.691,000
01 feb 202423.5523.7823.5523.7023.3913,000
31 ene 202423.7724.0023.4123.4423.1358,400
30 ene 202423.7623.9023.7623.8823.572,100
29 ene 202423.9223.9223.7723.7723.461,900
26 ene 202423.8023.8023.7823.7823.47500
25 ene 202423.6823.9223.6823.8523.549,500
24 ene 202423.8423.8423.8423.8423.53-
23 ene 202423.8523.8523.7823.8423.531,900
22 ene 202423.7323.8023.7323.8023.491,500
19 ene 202423.6023.7723.2723.7323.421,115,300
18 ene 202423.6723.7623.4523.7623.456,700
17 ene 202423.7023.7023.7023.7023.39600
16 ene 202423.6323.8023.6323.7023.392,000
12 ene 202423.7523.7523.7023.7523.441,200
11 ene 202423.7423.7423.6823.6823.372,100
10 ene 202423.7023.7423.6523.7023.391,200
09 ene 202423.7023.7023.6323.6723.361,300
08 ene 202423.6923.6923.6123.6823.37700
05 ene 202423.4123.7223.4123.6823.371,200
04 ene 202423.6023.6923.4123.6923.382,100
03 ene 202423.6723.6723.6423.6423.33400
02 ene 202423.7323.7423.7023.7423.43900
29 dic 202323.8523.8823.4023.4023.103,900
28 dic 202323.8023.8023.8023.8023.4911,600
27 dic 202323.7523.7523.7523.7523.441,300
26 dic 202323.7223.7523.6923.7523.444,800
22 dic 202323.7523.7523.4123.7523.442,100
21 dic 202323.7023.7523.6823.7423.435,500
20 dic 202323.4423.7423.4023.6923.3811,400
19 dic 202323.7523.7523.6923.7023.391,900
18 dic 202323.7523.7523.7523.7523.44400
*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...