NasdaqGM - Delayed Quote USD

ArrowMark Financial Corp. (BANX)

18.14 +0.08 (+0.42%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.25 18.29 18.12 18.14 18.14 17,000
Apr 17, 2024 18.28 18.29 18.01 18.07 18.07 18,500
Apr 16, 2024 18.43 18.52 18.25 18.31 18.31 12,900
Apr 15, 2024 18.41 18.50 18.41 18.42 18.42 13,900
Apr 12, 2024 18.63 18.65 18.40 18.65 18.65 5,400
Apr 11, 2024 18.51 18.67 18.40 18.40 18.40 12,000
Apr 10, 2024 18.49 18.61 18.40 18.51 18.51 7,700
Apr 9, 2024 18.67 18.77 18.52 18.52 18.52 4,900
Apr 8, 2024 18.74 18.74 18.57 18.57 18.57 6,100
Apr 5, 2024 18.68 18.75 18.68 18.74 18.74 6,900
Apr 4, 2024 18.87 18.97 18.62 18.64 18.64 20,500
Apr 3, 2024 18.92 18.92 18.63 18.68 18.68 13,100
Apr 2, 2024 18.67 19.02 18.60 18.87 18.87 11,000
Apr 1, 2024 19.09 19.09 18.60 18.78 18.78 20,000
Mar 28, 2024 19.08 19.20 18.90 19.00 19.00 24,700
Mar 27, 2024 18.60 19.04 18.60 19.04 19.04 7,900
Mar 26, 2024 18.64 18.74 18.50 18.62 18.62 20,200
Mar 25, 2024 18.55 18.75 18.31 18.50 18.50 39,300
Mar 22, 2024 18.61 18.82 18.56 18.64 18.64 21,400
Mar 21, 2024 18.99 19.06 18.74 18.82 18.82 24,500
Mar 20, 2024 0.45 Dividend
Mar 20, 2024 18.75 19.16 18.63 18.93 18.93 36,500
Mar 19, 2024 19.25 19.47 19.05 19.15 18.70 35,600
Mar 18, 2024 19.47 19.47 19.11 19.11 18.66 16,600
Mar 15, 2024 19.20 19.50 19.07 19.22 18.77 20,500
Mar 14, 2024 19.03 19.30 18.94 19.20 18.75 16,900
Mar 13, 2024 18.93 19.23 18.75 19.16 18.71 18,400
Mar 12, 2024 18.95 18.99 18.80 18.81 18.37 3,100
Mar 11, 2024 18.75 18.95 18.60 18.95 18.50 8,300
Mar 8, 2024 18.61 18.80 18.61 18.67 18.23 7,200
Mar 7, 2024 18.60 18.79 18.60 18.61 18.17 10,400
Mar 6, 2024 18.99 18.99 18.63 18.70 18.26 5,000
Mar 5, 2024 18.63 18.77 18.63 18.68 18.24 3,800
Mar 4, 2024 18.79 18.90 18.55 18.75 18.31 9,100
Mar 1, 2024 18.85 19.00 18.64 18.64 18.20 11,200
Feb 29, 2024 18.61 18.89 18.61 18.76 18.32 8,000
Feb 28, 2024 18.55 18.70 18.45 18.51 18.08 19,700
Feb 27, 2024 18.55 18.68 18.34 18.48 18.05 15,300
Feb 26, 2024 18.44 18.63 18.30 18.50 18.07 11,000
Feb 23, 2024 18.65 18.65 18.16 18.27 17.84 14,000
Feb 22, 2024 18.46 18.65 18.30 18.45 18.02 11,800
Feb 21, 2024 18.50 18.50 18.15 18.39 17.96 14,300
Feb 20, 2024 18.20 18.45 18.20 18.39 17.96 8,500
Feb 16, 2024 18.08 18.33 18.07 18.12 17.69 2,900
Feb 15, 2024 18.22 18.49 18.06 18.06 17.64 3,900
Feb 14, 2024 18.40 18.46 18.10 18.32 17.89 12,700
Feb 13, 2024 18.38 18.68 18.35 18.39 17.96 21,400
Feb 12, 2024 18.35 18.68 18.35 18.48 18.05 12,100
Feb 9, 2024 18.68 18.68 18.40 18.45 18.02 14,000
Feb 8, 2024 18.41 18.60 18.40 18.51 18.08 6,700
Feb 7, 2024 18.43 18.75 18.40 18.50 18.07 4,200
Feb 6, 2024 18.56 18.57 18.40 18.45 18.02 6,900
Feb 5, 2024 18.51 18.69 18.51 18.63 18.19 6,500
Feb 2, 2024 18.55 18.77 18.55 18.56 18.12 12,500
Feb 1, 2024 18.68 18.77 18.35 18.52 18.08 21,100
Jan 31, 2024 18.70 18.77 18.58 18.73 18.29 19,700
Jan 30, 2024 18.66 18.82 18.52 18.75 18.31 23,600
Jan 29, 2024 18.35 18.85 18.34 18.66 18.22 38,800
Jan 26, 2024 17.88 18.50 17.88 18.32 17.89 30,500
Jan 25, 2024 17.99 18.06 17.81 17.89 17.47 24,700
Jan 24, 2024 18.14 18.14 17.90 17.95 17.53 13,500
Jan 23, 2024 18.10 18.15 17.87 18.01 17.59 14,700
Jan 22, 2024 18.06 18.15 18.00 18.10 17.67 5,300
Jan 19, 2024 18.17 18.17 17.98 18.06 17.64 3,000
Jan 18, 2024 18.27 18.27 17.98 18.00 17.58 13,000
Jan 17, 2024 18.43 18.43 18.15 18.18 17.75 11,300
Jan 16, 2024 18.41 18.53 18.26 18.35 17.92 12,100
Jan 12, 2024 18.51 18.64 18.45 18.53 18.09 13,300
Jan 11, 2024 18.72 18.72 18.50 18.57 18.13 8,300
Jan 10, 2024 18.65 18.65 18.47 18.56 18.12 11,200
Jan 9, 2024 18.46 18.65 18.46 18.53 18.09 8,800
Jan 8, 2024 18.62 18.67 18.26 18.57 18.13 14,000
Jan 5, 2024 18.59 18.64 18.10 18.64 18.20 41,700
Jan 4, 2024 18.22 18.51 18.10 18.44 18.01 15,200
Jan 3, 2024 18.13 18.18 17.98 18.10 17.67 19,000
Jan 2, 2024 18.05 18.15 18.03 18.04 17.62 15,600
Dec 29, 2023 18.13 18.31 18.11 18.16 17.73 26,700
Dec 28, 2023 0.55 Dividend
Dec 28, 2023 18.39 18.58 18.06 18.20 17.77 24,800
Dec 27, 2023 18.60 19.15 18.60 18.81 17.83 27,100
Dec 26, 2023 18.17 18.69 18.16 18.69 17.72 31,500
Dec 22, 2023 17.97 18.37 17.92 18.05 17.11 23,700
Dec 21, 2023 17.95 18.09 17.95 18.08 17.14 13,800
Dec 20, 2023 17.99 18.11 17.72 17.83 16.90 20,900
Dec 19, 2023 18.13 18.15 17.97 18.00 17.06 23,700
Dec 18, 2023 18.09 18.17 17.97 18.11 17.17 30,300
Dec 15, 2023 18.08 18.12 17.82 17.97 17.03 28,100
Dec 14, 2023 17.75 18.00 17.58 18.00 17.06 26,900
Dec 13, 2023 17.75 17.79 17.58 17.75 16.83 35,500
Dec 12, 2023 17.59 17.76 17.30 17.76 16.84 17,700
Dec 11, 2023 17.72 17.72 17.20 17.61 16.69 25,200
Dec 8, 2023 17.24 17.70 17.20 17.67 16.75 22,100
Dec 7, 2023 17.10 17.11 17.04 17.11 16.22 18,600
Dec 6, 2023 17.19 17.26 17.02 17.02 16.13 30,200
Dec 5, 2023 17.04 17.28 17.00 17.10 16.21 24,900
Dec 4, 2023 17.18 17.25 17.00 17.01 16.12 15,800
Dec 1, 2023 17.05 17.37 17.05 17.13 16.24 19,200
Nov 30, 2023 17.20 17.26 16.96 17.05 16.16 11,500
Nov 29, 2023 17.23 17.50 16.90 17.00 16.12 17,400
Nov 28, 2023 17.07 17.39 17.07 17.23 16.33 11,500
Nov 27, 2023 17.45 17.49 17.11 17.18 16.29 18,300
Nov 24, 2023 17.28 17.68 17.28 17.50 16.59 4,900
Nov 22, 2023 17.26 17.50 17.20 17.28 16.38 5,100
Nov 21, 2023 17.63 17.68 17.25 17.26 16.36 13,200
Nov 20, 2023 17.46 17.73 17.08 17.44 16.53 11,000
Nov 17, 2023 17.08 17.36 17.08 17.08 16.19 4,800
Nov 16, 2023 17.31 17.60 17.00 17.06 16.17 4,900
Nov 15, 2023 16.67 17.50 16.67 17.29 16.39 24,200
Nov 14, 2023 17.10 17.10 16.96 17.08 16.19 27,100
Nov 13, 2023 16.88 16.99 16.79 16.99 16.11 15,200
Nov 10, 2023 16.65 16.91 16.49 16.80 15.93 25,600
Nov 9, 2023 16.66 16.89 16.55 16.79 15.92 9,800
Nov 8, 2023 16.71 16.91 16.40 16.83 15.95 17,600
Nov 7, 2023 16.77 16.89 16.70 16.89 16.01 7,800
Nov 6, 2023 16.86 16.94 16.75 16.85 15.97 3,900
Nov 3, 2023 16.97 17.10 16.86 16.94 16.06 12,300
Nov 2, 2023 16.80 17.05 16.80 16.87 15.99 8,900
Nov 1, 2023 16.63 17.02 16.63 16.73 15.86 10,900
Oct 31, 2023 16.91 16.91 16.70 16.74 15.87 8,400
Oct 30, 2023 16.86 17.14 16.53 16.80 15.93 24,400
Oct 27, 2023 17.35 17.40 16.60 16.85 15.97 32,800
Oct 26, 2023 17.00 17.16 16.28 17.00 16.12 31,800
Oct 25, 2023 17.16 17.16 16.81 16.88 16.00 16,600
Oct 24, 2023 17.05 17.20 16.78 16.95 16.07 6,400
Oct 23, 2023 17.20 17.20 16.85 17.04 16.15 20,500
Oct 20, 2023 17.50 17.50 17.20 17.20 16.30 11,800
Oct 19, 2023 0.42 Dividend
Oct 19, 2023 17.41 17.74 17.31 17.35 16.45 25,800
Oct 18, 2023 18.05 18.11 17.70 18.08 16.74 7,300
Oct 17, 2023 18.00 18.06 17.50 18.05 16.71 29,300
Oct 16, 2023 17.47 18.00 17.30 18.00 16.67 18,100
Oct 13, 2023 17.16 17.46 17.16 17.25 15.97 21,300
Oct 12, 2023 17.30 17.32 17.18 17.20 15.93 6,100
Oct 11, 2023 17.39 17.40 17.20 17.22 15.94 12,500
Oct 10, 2023 17.32 17.47 17.18 17.40 16.11 7,500
Oct 9, 2023 17.40 17.40 17.15 17.25 15.97 5,800
Oct 6, 2023 17.22 17.47 17.12 17.29 16.01 16,800
Oct 5, 2023 17.16 17.29 17.13 17.22 15.94 11,900
Oct 4, 2023 17.24 17.47 17.00 17.38 16.09 9,600
Oct 3, 2023 17.48 17.72 17.02 17.17 15.90 24,000
Oct 2, 2023 17.66 17.74 17.42 17.57 16.27 10,100
Sep 29, 2023 18.01 18.01 17.41 17.49 16.19 30,100
Sep 28, 2023 17.31 17.69 17.21 17.37 16.08 15,600
Sep 27, 2023 17.54 17.73 17.03 17.16 15.89 26,900
Sep 26, 2023 17.11 17.95 17.00 17.05 15.79 26,000
Sep 25, 2023 17.26 17.50 17.10 17.20 15.93 52,000
Sep 22, 2023 17.71 18.15 17.49 17.56 16.26 17,200
Sep 21, 2023 0.45 Dividend
Sep 21, 2023 18.15 18.42 17.73 18.00 16.67 37,200
Sep 20, 2023 18.33 18.75 18.33 18.60 16.81 43,200
Sep 19, 2023 18.19 18.57 18.11 18.33 16.56 32,500
Sep 18, 2023 18.00 18.31 17.95 18.11 16.36 29,700
Sep 15, 2023 17.98 17.98 17.78 17.92 16.19 24,300
Sep 14, 2023 17.85 17.99 17.70 17.75 16.04 11,600
Sep 13, 2023 17.53 17.98 17.43 17.98 16.25 26,800
Sep 12, 2023 16.75 17.48 16.75 17.39 15.71 39,700
Sep 11, 2023 16.61 16.82 16.60 16.61 15.01 7,000
Sep 8, 2023 16.65 16.69 16.65 16.67 15.06 1,200
Sep 7, 2023 16.68 16.70 16.60 16.65 15.04 9,700
Sep 6, 2023 16.79 16.79 16.68 16.68 15.07 5,700
Sep 5, 2023 16.69 16.77 16.69 16.75 15.13 5,900
Sep 1, 2023 16.77 16.82 16.68 16.71 15.10 7,900
Aug 31, 2023 16.70 16.75 16.66 16.74 15.13 21,600
Aug 30, 2023 16.67 16.83 16.67 16.70 15.09 6,500
Aug 29, 2023 16.77 16.84 16.75 16.75 15.13 4,500
Aug 28, 2023 16.75 16.85 16.75 16.83 15.21 6,300
Aug 25, 2023 16.65 16.85 16.65 16.85 15.22 6,300
Aug 24, 2023 16.66 16.99 16.65 16.68 15.07 5,900
Aug 23, 2023 16.67 16.99 16.65 16.65 15.04 16,100
Aug 22, 2023 16.65 16.79 16.60 16.68 15.07 18,000
Aug 21, 2023 16.67 16.79 16.66 16.66 15.05 4,600
Aug 18, 2023 16.67 16.79 16.60 16.61 15.01 17,200
Aug 17, 2023 16.62 16.70 16.62 16.69 15.08 2,500
Aug 16, 2023 16.60 16.68 16.60 16.61 15.01 9,900
Aug 15, 2023 16.64 16.64 16.50 16.60 15.00 10,700
Aug 14, 2023 16.60 16.70 16.60 16.66 15.05 5,600
Aug 11, 2023 16.47 16.70 16.40 16.60 15.00 14,400
Aug 10, 2023 16.75 16.82 16.47 16.47 14.88 19,600
Aug 9, 2023 16.68 16.68 16.60 16.65 15.04 6,700
Aug 8, 2023 16.65 16.83 16.65 16.66 15.05 7,400
Aug 7, 2023 16.70 16.70 16.62 16.65 15.04 2,800
Aug 4, 2023 16.80 16.87 16.62 16.65 15.04 5,300
Aug 3, 2023 16.50 16.79 16.50 16.79 15.17 5,500
Aug 2, 2023 16.61 16.62 16.51 16.60 15.00 16,700
Aug 1, 2023 16.61 16.71 16.60 16.62 15.02 9,600
Jul 31, 2023 16.62 16.75 16.60 16.61 15.01 24,400
Jul 28, 2023 16.63 16.79 16.51 16.60 15.00 17,300
Jul 27, 2023 16.55 16.75 16.55 16.70 15.09 14,600
Jul 26, 2023 16.70 16.78 16.47 16.56 14.96 21,500
Jul 25, 2023 16.52 16.93 16.50 16.77 15.15 9,300
Jul 24, 2023 16.51 16.74 16.41 16.74 15.13 25,800
Jul 21, 2023 16.94 16.94 16.50 16.57 14.97 16,800
Jul 20, 2023 16.78 16.90 16.26 16.65 15.04 41,500
Jul 19, 2023 16.89 16.92 16.50 16.77 15.15 10,700
Jul 18, 2023 16.50 16.89 16.42 16.89 15.26 11,600
Jul 17, 2023 16.47 16.70 16.40 16.58 14.98 6,400
Jul 14, 2023 16.40 16.80 16.40 16.47 14.88 7,600
Jul 13, 2023 16.70 16.76 16.43 16.43 14.84 3,800
Jul 12, 2023 16.50 16.80 16.40 16.70 15.09 18,000
Jul 11, 2023 16.30 16.50 16.07 16.26 14.69 23,700
Jul 10, 2023 16.40 16.49 16.23 16.26 14.69 7,700
Jul 7, 2023 16.46 16.67 16.08 16.48 14.89 9,800
Jul 6, 2023 16.80 16.80 16.26 16.29 14.72 29,700
Jul 5, 2023 16.79 16.95 16.63 16.72 15.11 8,300
Jul 3, 2023 16.67 17.00 16.67 17.00 15.36 900
Jun 30, 2023 16.82 17.06 16.63 16.67 15.06 8,000
Jun 29, 2023 17.11 17.11 16.63 16.75 15.13 10,100
Jun 28, 2023 17.00 17.19 16.50 17.05 15.41 21,300
Jun 27, 2023 16.56 16.90 16.25 16.86 15.23 13,700
Jun 26, 2023 16.24 16.68 16.24 16.40 14.82 15,000
Jun 23, 2023 16.16 16.20 16.07 16.14 14.58 9,100
Jun 22, 2023 16.25 16.40 16.00 16.25 14.68 16,700
Jun 21, 2023 16.71 16.98 16.31 16.48 14.89 11,100
Jun 20, 2023 0.39 Dividend
Jun 20, 2023 17.05 17.49 16.71 16.98 15.34 23,300
Jun 16, 2023 17.06 17.47 16.99 17.45 15.41 14,400
Jun 15, 2023 16.59 17.05 16.55 17.03 15.04 14,500
Jun 14, 2023 16.40 16.83 16.40 16.80 14.84 12,400
Jun 13, 2023 16.52 16.85 16.40 16.42 14.50 9,900
Jun 12, 2023 16.30 16.89 16.25 16.85 14.88 12,800
Jun 9, 2023 16.60 16.74 16.19 16.26 14.36 17,400
Jun 8, 2023 16.87 17.09 16.49 16.60 14.66 12,800
Jun 7, 2023 17.17 17.39 16.75 16.85 14.88 17,000
Jun 6, 2023 16.76 17.81 16.76 17.39 15.36 4,300
Jun 5, 2023 17.25 17.66 16.93 17.04 15.05 5,900
Jun 2, 2023 17.23 17.60 16.79 17.50 15.46 14,900
Jun 1, 2023 16.81 17.25 16.42 16.95 14.97 17,000
May 31, 2023 16.01 16.94 15.66 16.68 14.73 15,500
May 30, 2023 16.20 16.93 15.60 16.88 14.91 23,900
May 26, 2023 16.40 16.99 16.20 16.27 14.37 18,100
May 25, 2023 16.38 16.59 16.35 16.57 14.64 5,200
May 24, 2023 16.52 16.56 16.30 16.55 14.62 4,700
May 23, 2023 16.27 16.72 16.27 16.60 14.66 9,900
May 22, 2023 16.24 16.57 16.20 16.23 14.34 10,300
May 19, 2023 16.76 16.76 15.90 16.38 14.47 12,700
May 18, 2023 16.51 17.00 16.04 16.50 14.57 36,900
May 17, 2023 15.80 16.54 15.77 16.39 14.48 31,600
May 16, 2023 15.53 15.99 15.53 15.60 13.78 22,100
May 15, 2023 15.60 16.20 15.25 15.48 13.67 13,200
May 12, 2023 15.52 15.78 15.25 15.43 13.63 8,300
May 11, 2023 15.55 15.79 15.25 15.27 13.49 5,600
May 10, 2023 15.42 15.80 15.01 15.56 13.74 11,400
May 9, 2023 14.90 15.90 14.56 15.80 13.96 38,200
May 8, 2023 14.86 15.35 14.76 14.90 13.16 39,600
May 5, 2023 14.57 15.79 14.57 14.70 12.98 79,900
May 4, 2023 16.42 16.50 13.80 14.47 12.78 219,000
May 3, 2023 17.00 17.00 16.03 16.60 14.66 28,800
May 2, 2023 16.85 17.17 16.52 16.96 14.98 16,200
May 1, 2023 17.30 17.48 16.57 17.00 15.02 18,700
Apr 28, 2023 17.30 17.42 17.30 17.30 15.28 2,700
Apr 27, 2023 17.51 17.60 17.25 17.25 15.24 5,200
Apr 26, 2023 18.01 18.01 17.50 17.51 15.47 12,600
Apr 25, 2023 18.20 18.20 17.75 17.77 15.70 7,300
Apr 24, 2023 18.21 18.35 18.15 18.19 16.07 4,900
Apr 21, 2023 18.36 18.36 18.27 18.27 16.14 4,500
Apr 20, 2023 18.38 18.50 18.01 18.50 16.34 5,000
Apr 19, 2023 18.05 18.39 18.00 18.08 15.97 10,500

Related Tickers

NUW Nuveen AMT-Free Municipal Value Fund
13.38
-0.03%
 
PAI Western Asset Investment Grade Income Fund Inc.
12.03
+0.75%
 
MVT BlackRock MuniVest Fund II, Inc.
10.43
-0.19%
 
ECF Ellsworth Growth and Income Fund Ltd.
7.63
-0.65%
 
FIF First Trust Energy Infrastructure Fund
17.83
+0.22%
 
FEN First Trust Energy Income and Growth Fund
16.30
+1.16%
 
MCI Barings Corporate Investors
17.51
+0.86%
 
EIM Eaton Vance Municipal Bond Fund
10.01
-0.74%
 
BCV Bancroft Fund Ltd.
14.74
-0.14%
 
BME BlackRock Health Sciences Trust
38.74
-0.33%