Italia markets close in 7 hours 55 minutes

Crescent Capital BDC, Inc. (FCRX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,10-0,04 (-0,17%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202423,8724,1023,8724,1024,101.500
30 apr 202424,0424,1524,0424,1424,145.400
29 apr 202423,9723,9723,9723,9723,97900
26 apr 202423,8524,0323,8524,0124,012.900
25 apr 202423,9123,9923,8523,8523,853.400
24 apr 202423,8523,9923,8523,9923,991.500
23 apr 202423,8524,0023,8524,0024,005.000
22 apr 202424,0124,0123,9324,0124,011.100
19 apr 202423,9823,9823,9823,9823,981.900
18 apr 202423,8223,9523,8123,9523,953.600
17 apr 202423,8923,9123,8723,9123,91800
16 apr 202423,8223,8823,8223,8823,882.400
15 apr 202423,7523,9823,7523,9823,982.900
12 apr 202423,7823,9923,7823,9923,99500
11 apr 202424,0024,0024,0024,0024,001.100
10 apr 202423,9024,0423,7723,9823,985.200
09 apr 202424,0524,0524,0524,0524,05300
08 apr 202423,9324,0923,9324,0524,051.800
05 apr 202424,0824,1424,0524,0624,063.700
04 apr 202424,0624,0624,0624,0624,06200
03 apr 202424,0024,0024,0024,0024,00-
02 apr 202424,0024,0324,0024,0024,00900
01 apr 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 gen 202423,7724,0023,4123,4423,1358.400
30 gen 202423,7623,9023,7623,8823,572.100
29 gen 202423,9223,9223,7723,7723,461.900
26 gen 202423,8023,8023,7823,7823,47500
25 gen 202423,6823,9223,6823,8523,549.500
24 gen 202423,8423,8423,8423,8423,53-
23 gen 202423,8523,8523,7823,8423,531.900
22 gen 202423,7323,8023,7323,8023,491.500
19 gen 202423,6023,7723,2723,7323,421.115.300
18 gen 202423,6723,7623,4523,7623,456.700
17 gen 202423,7023,7023,7023,7023,39600
16 gen 202423,6323,8023,6323,7023,392.000
12 gen 202423,7523,7523,7023,7523,441.200
11 gen 202423,7423,7423,6823,6823,372.100
10 gen 202423,7023,7423,6523,7023,391.200
09 gen 202423,7023,7023,6323,6723,361.300
08 gen 202423,6923,6923,6123,6823,37700
05 gen 202423,4123,7223,4123,6823,371.200
04 gen 202423,6023,6923,4123,6923,382.100
03 gen 202423,6723,6723,6423,6423,33400
02 gen 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
15 dic 202323,3623,7523,3623,7523,441.100
14 dic 202323,7423,7523,4023,7323,426.600
13 dic 202323,5323,7523,4023,7223,412.600
12 dic 202323,7523,7523,7523,7523,44-
11 dic 202323,5623,7523,4923,7523,441.500
08 dic 202323,7023,7423,4923,7423,431.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...