NasdaqGM - Delayed Quote • USD
Creative Media & Community Trust Corporation (CMCT)
At close: April 25 at 4:00 PM EDT
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 25, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4100 | 3.4100 | 1,100 |
| Apr 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 400 |
| Apr 23, 2024 | 3.2500 | 3.4100 | 3.2400 | 3.4100 | 3.4100 | 9,600 |
| Apr 22, 2024 | 3.4800 | 3.6700 | 3.2900 | 3.3400 | 3.3400 | 7,900 |
| Apr 19, 2024 | 3.2400 | 3.4800 | 3.2400 | 3.3900 | 3.3900 | 11,200 |
| Apr 18, 2024 | 3.6600 | 3.6600 | 3.3200 | 3.3200 | 3.3200 | 22,100 |
| Apr 17, 2024 | 3.4300 | 3.6100 | 3.4300 | 3.4600 | 3.4600 | 3,400 |
| Apr 16, 2024 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 56,900 |
| Apr 15, 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7400 | 3.7400 | 4,800 |
| Apr 12, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 500 |
| Apr 11, 2024 | 3.7100 | 3.9400 | 3.7100 | 3.8600 | 3.8600 | 2,000 |
| Apr 10, 2024 | 3.7100 | 3.8500 | 3.6900 | 3.7100 | 3.7100 | 6,100 |
| Apr 9, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 1,200 |
| Apr 8, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | 3,700 |
| Apr 5, 2024 | 0.0850 Dividend | |||||
| Apr 5, 2024 | 3.6600 | 3.9200 | 3.6600 | 3.9200 | 3.9200 | 7,800 |
| Apr 4, 2024 | 4.0300 | 4.1300 | 4.0200 | 4.0200 | 3.9350 | 5,300 |
| Apr 3, 2024 | 4.2400 | 4.2500 | 3.8000 | 4.0300 | 3.9448 | 22,600 |
| Apr 2, 2024 | 4.2200 | 4.2500 | 3.9900 | 4.2000 | 4.1112 | 8,200 |
| Apr 1, 2024 | 4.4900 | 4.4900 | 4.1800 | 4.1800 | 4.0916 | 11,900 |
| Mar 28, 2024 | 4.1400 | 4.3400 | 4.1300 | 4.2600 | 4.1699 | 13,800 |
| Mar 27, 2024 | 4.1800 | 4.3500 | 4.1200 | 4.2000 | 4.1112 | 6,300 |
| Mar 26, 2024 | 4.0200 | 4.1900 | 3.9600 | 4.1800 | 4.0916 | 6,700 |
| Mar 25, 2024 | 3.7800 | 4.0000 | 3.7800 | 3.9800 | 3.8958 | 5,700 |
| Mar 22, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8600 | 3.7784 | 1,400 |
| Mar 21, 2024 | 3.7700 | 3.7700 | 3.6300 | 3.7100 | 3.6316 | 1,300 |
| Mar 20, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7001 | 2,200 |
| Mar 19, 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8100 | 3.7294 | 8,400 |
| Mar 18, 2024 | 3.7400 | 3.8000 | 3.6500 | 3.7500 | 3.6707 | 3,900 |
| Mar 15, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.6707 | 39,800 |
| Mar 14, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6400 | 3.5630 | 4,600 |
| Mar 13, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5239 | 13,300 |
| Mar 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5239 | 1,300 |
| Mar 11, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.5239 | 1,900 |
| Mar 8, 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.5924 | 9,800 |
| Mar 7, 2024 | 3.6200 | 3.7000 | 3.5500 | 3.6800 | 3.6022 | 5,600 |
| Mar 6, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.5435 | 5,800 |
| Mar 5, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5043 | 400 |
| Mar 4, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.5435 | 7,300 |
| Mar 1, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.5337 | 1,500 |
| Feb 29, 2024 | 3.5400 | 3.6100 | 3.5400 | 3.6000 | 3.5239 | 21,100 |
| Feb 28, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.4456 | 1,400 |
| Feb 27, 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.4260 | 2,500 |
| Feb 26, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.4260 | 6,200 |
| Feb 23, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5500 | 3.4749 | 8,700 |
| Feb 22, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5043 | 1,600 |
| Feb 21, 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4651 | 9,600 |
| Feb 20, 2024 | 3.3000 | 3.5800 | 3.3000 | 3.5100 | 3.4358 | 19,500 |
| Feb 16, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.2400 | 7,200 |
| Feb 15, 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3800 | 3.3085 | 1,000 |
| Feb 14, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.2792 | 7,600 |
| Feb 13, 2024 | 3.3200 | 3.4000 | 3.1900 | 3.1900 | 3.1225 | 6,600 |
| Feb 12, 2024 | 3.3900 | 3.4400 | 3.2800 | 3.2800 | 3.2106 | 4,900 |
| Feb 9, 2024 | 3.3100 | 3.4200 | 3.1900 | 3.4000 | 3.3281 | 11,200 |
| Feb 8, 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3500 | 3.2792 | 13,600 |
| Feb 7, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4162 | 500 |
| Feb 6, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5400 | 3.4651 | 2,300 |
| Feb 5, 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5800 | 3.5043 | 4,300 |
| Feb 2, 2024 | 3.4400 | 3.4700 | 3.3300 | 3.4700 | 3.3966 | 1,600 |
| Feb 1, 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4200 | 3.3477 | 2,600 |
| Jan 31, 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4400 | 3.3673 | 5,900 |
| Jan 30, 2024 | 3.5300 | 3.5400 | 3.3400 | 3.3400 | 3.2694 | 26,200 |
| Jan 29, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.4554 | 4,200 |
| Jan 26, 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5100 | 3.4358 | 3,300 |
| Jan 25, 2024 | 3.5300 | 3.6000 | 3.5100 | 3.5600 | 3.4847 | 4,800 |
| Jan 24, 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5300 | 3.4554 | 2,200 |
| Jan 23, 2024 | 3.6500 | 3.7900 | 3.6000 | 3.6100 | 3.5337 | 1,600 |
| Jan 22, 2024 | 3.6300 | 3.6800 | 3.5300 | 3.6500 | 3.5728 | 9,100 |
| Jan 19, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5532 | 2,000 |
| Jan 18, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6100 | 3.5337 | 7,400 |
| Jan 17, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.5924 | 3,800 |
| Jan 16, 2024 | 3.7900 | 3.8400 | 3.6900 | 3.7000 | 3.6218 | 2,700 |
| Jan 12, 2024 | 3.6700 | 3.8500 | 3.6700 | 3.7200 | 3.6413 | 11,000 |
| Jan 11, 2024 | 3.6500 | 3.8700 | 3.6500 | 3.7000 | 3.6218 | 2,800 |
| Jan 10, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.5826 | 1,900 |
| Jan 9, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7500 | 3.6707 | 1,500 |
| Jan 8, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7980 | 700 |
| Jan 5, 2024 | 3.5400 | 3.8200 | 3.5400 | 3.7000 | 3.6218 | 16,400 |
| Jan 4, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8500 | 3.7686 | 14,300 |
| Jan 3, 2024 | 3.7000 | 3.9900 | 3.7000 | 3.9900 | 3.9056 | 44,400 |
| Jan 2, 2024 | 3.5300 | 3.8100 | 3.5300 | 3.6300 | 3.5532 | 4,800 |
| Dec 29, 2023 | 0.0850 Dividend | |||||
| Dec 29, 2023 | 3.8000 | 3.8200 | 3.6900 | 3.6900 | 3.6120 | 34,400 |
| Dec 28, 2023 | 3.9700 | 4.0200 | 3.6700 | 3.9100 | 3.7441 | 70,400 |
| Dec 27, 2023 | 3.8200 | 4.0100 | 3.7000 | 3.9000 | 3.7345 | 81,200 |
| Dec 26, 2023 | 3.8400 | 3.9700 | 3.8200 | 3.9700 | 3.8016 | 4,400 |
| Dec 22, 2023 | 3.5700 | 3.7100 | 3.5200 | 3.7100 | 3.5526 | 28,100 |
| Dec 21, 2023 | 3.8800 | 3.9700 | 3.7000 | 3.7500 | 3.5909 | 27,400 |
| Dec 20, 2023 | 3.4000 | 3.7600 | 3.4000 | 3.7000 | 3.5430 | 52,600 |
| Dec 19, 2023 | 3.4100 | 3.5000 | 3.3100 | 3.3200 | 3.1792 | 10,900 |
| Dec 18, 2023 | 3.6100 | 3.6100 | 3.3800 | 3.3800 | 3.2366 | 12,900 |
| Dec 15, 2023 | 3.6000 | 3.6000 | 3.4400 | 3.4400 | 3.2941 | 4,200 |
| Dec 14, 2023 | 3.8300 | 3.8300 | 3.5400 | 3.6800 | 3.5239 | 16,500 |
| Dec 13, 2023 | 3.2800 | 3.7900 | 3.2800 | 3.7800 | 3.6196 | 36,200 |
| Dec 12, 2023 | 3.7500 | 3.8800 | 3.2800 | 3.2800 | 3.1409 | 12,500 |
| Dec 11, 2023 | 3.7000 | 3.7400 | 3.6400 | 3.6400 | 3.4856 | 2,300 |
| Dec 8, 2023 | 3.8600 | 3.8600 | 3.6500 | 3.6600 | 3.5047 | 13,700 |
| Dec 7, 2023 | 3.5500 | 3.8400 | 3.5500 | 3.6600 | 3.5047 | 9,800 |
| Dec 6, 2023 | 3.7500 | 3.8400 | 3.5400 | 3.6500 | 3.4952 | 24,500 |
| Dec 5, 2023 | 3.6700 | 3.9500 | 3.6700 | 3.8500 | 3.6867 | 8,800 |
| Dec 4, 2023 | 3.8000 | 3.9500 | 3.6500 | 3.6500 | 3.4952 | 8,000 |
| Dec 1, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8200 | 3.6579 | 13,100 |
| Nov 30, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.8400 | 3.6771 | 75,800 |
| Nov 29, 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.6962 | 1,900 |
| Nov 28, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7154 | 1,400 |
| Nov 27, 2023 | 3.9500 | 3.9500 | 3.9100 | 3.9100 | 3.7441 | 5,900 |
| Nov 24, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7824 | 1,600 |
| Nov 22, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.7345 | 2,900 |
| Nov 21, 2023 | 4.1400 | 4.1400 | 3.9500 | 3.9500 | 3.7824 | 1,600 |
| Nov 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8303 | 1,300 |
| Nov 17, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8782 | 300 |
| Nov 16, 2023 | 3.7900 | 4.0500 | 3.7900 | 4.0500 | 3.8782 | 8,000 |
| Nov 15, 2023 | 4.1100 | 4.1900 | 4.0000 | 4.0000 | 3.8303 | 1,000 |
| Nov 14, 2023 | 4.0700 | 4.1100 | 4.0500 | 4.0800 | 3.9069 | 11,600 |
| Nov 13, 2023 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 3.8782 | 1,600 |
| Nov 10, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8782 | 600 |
| Nov 9, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8782 | 700 |
| Nov 8, 2023 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 3.8782 | 3,800 |
| Nov 7, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 3.8303 | 2,900 |
| Nov 6, 2023 | 3.9700 | 4.0900 | 3.9700 | 3.9700 | 3.8016 | 2,800 |
| Nov 3, 2023 | 4.0100 | 4.0400 | 3.9600 | 3.9600 | 3.7920 | 115,400 |
| Nov 2, 2023 | 4.0100 | 4.0100 | 3.8500 | 3.9500 | 3.7824 | 18,100 |
| Nov 1, 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0000 | 3.8303 | 12,500 |
| Oct 31, 2023 | 4.0900 | 4.0900 | 4.0100 | 4.0500 | 3.8782 | 1,400 |
| Oct 30, 2023 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 3.8303 | 2,900 |
| Oct 27, 2023 | 4.1500 | 4.1500 | 4.0200 | 4.0200 | 3.8495 | 5,600 |
| Oct 26, 2023 | 3.8600 | 4.0000 | 3.7500 | 3.9200 | 3.7537 | 9,000 |
| Oct 25, 2023 | 4.0000 | 4.0000 | 3.5800 | 3.8600 | 3.6962 | 4,200 |
| Oct 24, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 3.8303 | 9,900 |
| Oct 23, 2023 | 4.2300 | 4.2300 | 4.0600 | 4.1000 | 3.9261 | 4,200 |
| Oct 20, 2023 | 4.2200 | 4.2400 | 4.0500 | 4.2400 | 4.0601 | 4,900 |
| Oct 19, 2023 | 4.2400 | 4.2400 | 4.0000 | 4.0000 | 3.8303 | 3,000 |
| Oct 18, 2023 | 4.0600 | 4.2200 | 4.0600 | 4.2200 | 4.0410 | 1,100 |
| Oct 17, 2023 | 4.1600 | 4.2600 | 4.0600 | 4.0600 | 3.8878 | 7,600 |
| Oct 16, 2023 | 4.1000 | 4.1200 | 4.0500 | 4.0500 | 3.8782 | 20,800 |
| Oct 13, 2023 | 4.0500 | 4.1400 | 4.0500 | 4.0700 | 3.8973 | 22,000 |
| Oct 12, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9261 | 600 |
| Oct 11, 2023 | 4.0700 | 4.2800 | 4.0700 | 4.1000 | 3.9261 | 1,400 |
| Oct 10, 2023 | 4.0500 | 4.3100 | 4.0500 | 4.0700 | 3.8973 | 80,300 |
| Oct 9, 2023 | 4.0700 | 4.2500 | 4.0500 | 4.0500 | 3.8782 | 2,200 |
| Oct 6, 2023 | 4.0500 | 4.2600 | 4.0500 | 4.0500 | 3.8782 | 11,000 |
| Oct 5, 2023 | 0.0850 Dividend | |||||
| Oct 5, 2023 | 4.3500 | 4.3500 | 4.1000 | 4.1000 | 3.9261 | 14,600 |
| Oct 4, 2023 | 4.2500 | 4.4700 | 4.0500 | 4.1200 | 3.8638 | 7,800 |
| Oct 3, 2023 | 4.1200 | 4.2000 | 4.1200 | 4.1500 | 3.8920 | 2,600 |
| Oct 2, 2023 | 4.1900 | 4.1900 | 4.0500 | 4.1200 | 3.8638 | 2,600 |
| Sep 29, 2023 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 3.7982 | 2,700 |
| Sep 28, 2023 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | 3.7513 | 18,800 |
| Sep 27, 2023 | 4.0000 | 4.6100 | 4.0000 | 4.1200 | 3.8638 | 47,400 |
| Sep 26, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.0500 | 3.7982 | 59,800 |
| Sep 25, 2023 | 4.0100 | 4.1600 | 4.0000 | 4.0000 | 3.7513 | 5,400 |
| Sep 22, 2023 | 4.0500 | 4.2000 | 4.0500 | 4.0700 | 3.8169 | 6,100 |
| Sep 21, 2023 | 4.0300 | 4.1700 | 4.0100 | 4.1600 | 3.9013 | 15,300 |
| Sep 20, 2023 | 4.1800 | 4.1800 | 4.0000 | 4.0200 | 3.7700 | 7,300 |
| Sep 19, 2023 | 4.2300 | 4.2300 | 4.1100 | 4.2000 | 3.9388 | 2,000 |
| Sep 18, 2023 | 4.0000 | 4.2500 | 4.0000 | 4.1500 | 3.8920 | 9,100 |
| Sep 15, 2023 | 4.2300 | 4.2600 | 4.1000 | 4.2000 | 3.9388 | 11,700 |
| Sep 14, 2023 | 4.1700 | 4.2000 | 4.0800 | 4.2000 | 3.9388 | 5,500 |
| Sep 13, 2023 | 4.3800 | 4.3800 | 4.1000 | 4.1100 | 3.8544 | 7,900 |
| Sep 12, 2023 | 4.1800 | 4.2500 | 4.0500 | 4.1000 | 3.8451 | 23,800 |
| Sep 11, 2023 | 4.2700 | 4.3700 | 4.2000 | 4.2000 | 3.9388 | 3,300 |
| Sep 8, 2023 | 4.2500 | 4.2900 | 4.1600 | 4.1600 | 3.9013 | 6,800 |
| Sep 7, 2023 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 3.9388 | 5,800 |
| Sep 6, 2023 | 4.4400 | 4.4400 | 4.2200 | 4.2200 | 3.9576 | 4,700 |
| Sep 5, 2023 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | 4.0326 | 1,600 |
| Sep 1, 2023 | 4.3600 | 4.4000 | 4.3000 | 4.3100 | 4.0420 | 6,200 |
| Aug 31, 2023 | 4.3600 | 4.5400 | 4.3500 | 4.3500 | 4.0795 | 4,700 |
| Aug 30, 2023 | 4.5100 | 4.6000 | 4.3600 | 4.3700 | 4.0983 | 10,000 |
| Aug 29, 2023 | 4.6100 | 4.6400 | 4.4800 | 4.5600 | 4.2765 | 8,300 |
| Aug 28, 2023 | 4.3000 | 4.6500 | 4.3000 | 4.4800 | 4.2014 | 9,300 |
| Aug 25, 2023 | 4.6500 | 4.6500 | 4.2600 | 4.3400 | 4.0701 | 5,100 |
| Aug 24, 2023 | 4.3000 | 4.3700 | 4.2000 | 4.2400 | 3.9764 | 11,200 |
| Aug 23, 2023 | 4.1900 | 4.3200 | 4.1800 | 4.2800 | 4.0139 | 13,100 |
| Aug 22, 2023 | 4.2100 | 4.2100 | 4.1200 | 4.1600 | 3.9013 | 4,000 |
| Aug 21, 2023 | 4.2100 | 4.3200 | 4.0800 | 4.1000 | 3.8451 | 8,200 |
| Aug 18, 2023 | 4.0800 | 4.1800 | 4.0000 | 4.0100 | 3.7607 | 5,500 |
| Aug 17, 2023 | 4.2100 | 4.3100 | 3.9400 | 4.0500 | 3.7982 | 8,400 |
| Aug 16, 2023 | 4.1100 | 4.2500 | 4.1100 | 4.1100 | 3.8544 | 6,000 |
| Aug 15, 2023 | 4.3000 | 4.3000 | 4.1200 | 4.1300 | 3.8732 | 3,800 |
| Aug 14, 2023 | 4.3100 | 4.3300 | 4.2000 | 4.3000 | 4.0326 | 9,000 |
| Aug 11, 2023 | 4.5700 | 4.5700 | 4.2200 | 4.2900 | 4.0232 | 6,900 |
| Aug 10, 2023 | 4.2600 | 4.4900 | 4.2600 | 4.3000 | 4.0326 | 7,000 |
| Aug 9, 2023 | 4.4200 | 4.4500 | 4.3300 | 4.3700 | 4.0983 | 14,200 |
| Aug 8, 2023 | 4.4700 | 4.5000 | 4.4200 | 4.4200 | 4.1452 | 10,400 |
| Aug 7, 2023 | 4.7200 | 4.8700 | 4.4200 | 4.4200 | 4.1452 | 22,300 |
| Aug 4, 2023 | 4.5100 | 4.6000 | 4.4500 | 4.4800 | 4.2014 | 2,500 |
| Aug 3, 2023 | 4.4500 | 4.6100 | 4.4500 | 4.4500 | 4.1733 | 8,000 |
| Aug 2, 2023 | 4.5000 | 4.5000 | 4.4600 | 4.5000 | 4.2202 | 3,800 |
| Aug 1, 2023 | 4.6900 | 4.6900 | 4.5000 | 4.5500 | 4.2671 | 12,100 |
| Jul 31, 2023 | 4.5000 | 4.6000 | 4.5000 | 4.5700 | 4.2858 | 6,700 |
| Jul 28, 2023 | 4.7500 | 4.7500 | 4.6100 | 4.6200 | 4.3327 | 7,300 |
| Jul 27, 2023 | 4.8100 | 4.8700 | 4.7000 | 4.7400 | 4.4453 | 4,600 |
| Jul 26, 2023 | 4.8200 | 4.8200 | 4.7000 | 4.7900 | 4.4922 | 5,500 |
| Jul 25, 2023 | 4.8300 | 4.9200 | 4.7500 | 4.8800 | 4.5766 | 4,900 |
| Jul 24, 2023 | 4.8300 | 4.9300 | 4.7800 | 4.8800 | 4.5766 | 8,700 |
| Jul 21, 2023 | 4.8100 | 4.8400 | 4.7500 | 4.7500 | 4.4546 | 11,300 |
| Jul 20, 2023 | 4.9600 | 4.9600 | 4.7200 | 4.7500 | 4.4546 | 5,300 |
| Jul 19, 2023 | 4.9700 | 4.9700 | 4.7000 | 4.7500 | 4.4546 | 5,400 |
| Jul 18, 2023 | 4.8100 | 4.9400 | 4.7600 | 4.8000 | 4.5015 | 8,700 |
| Jul 17, 2023 | 4.9000 | 4.9600 | 4.8000 | 4.8100 | 4.5109 | 6,700 |
| Jul 14, 2023 | 4.8300 | 4.9800 | 4.8300 | 4.9400 | 4.6328 | 7,400 |
| Jul 13, 2023 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.5766 | 2,000 |
| Jul 12, 2023 | 4.7800 | 4.8700 | 4.7500 | 4.8600 | 4.5578 | 4,900 |
| Jul 11, 2023 | 4.7300 | 4.8000 | 4.7100 | 4.7800 | 4.4828 | 5,300 |
| Jul 10, 2023 | 4.6800 | 4.8000 | 4.6800 | 4.7600 | 4.4640 | 7,500 |
| Jul 7, 2023 | 0.0850 Dividend | |||||
| Jul 7, 2023 | 4.5800 | 4.8500 | 4.5800 | 4.7200 | 4.4265 | 15,100 |
| Jul 6, 2023 | 4.7300 | 4.9000 | 4.6200 | 4.8900 | 4.5062 | 36,800 |
| Jul 5, 2023 | 4.9100 | 4.9300 | 4.7000 | 4.7000 | 4.3311 | 18,000 |
| Jul 3, 2023 | 4.9300 | 4.9900 | 4.8500 | 4.8500 | 4.4694 | 7,700 |
| Jun 30, 2023 | 4.9700 | 5.0000 | 4.8700 | 4.9900 | 4.5984 | 5,800 |
| Jun 29, 2023 | 4.9800 | 4.9800 | 4.8200 | 4.8700 | 4.4878 | 4,200 |
| Jun 28, 2023 | 4.9600 | 5.0800 | 4.8700 | 4.8800 | 4.4970 | 7,300 |
| Jun 27, 2023 | 4.9600 | 4.9600 | 4.8600 | 4.9600 | 4.5707 | 1,700 |
| Jun 26, 2023 | 4.9000 | 5.0100 | 4.8100 | 4.9900 | 4.5984 | 12,000 |
| Jun 23, 2023 | 4.9100 | 5.0500 | 4.8600 | 5.0000 | 4.6076 | 6,500 |
| Jun 22, 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.6168 | 400 |
| Jun 21, 2023 | 4.9000 | 5.0000 | 4.8500 | 5.0000 | 4.6076 | 12,100 |
| Jun 20, 2023 | 4.8300 | 4.9900 | 4.8100 | 4.9900 | 4.5984 | 14,600 |
| Jun 16, 2023 | 4.9400 | 4.9600 | 4.8500 | 4.8500 | 4.4694 | 7,700 |
| Jun 15, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.4786 | 17,000 |
| Jun 14, 2023 | 5.0100 | 5.0500 | 4.9000 | 4.9200 | 4.5339 | 23,500 |
| Jun 13, 2023 | 5.0300 | 5.1400 | 4.9500 | 4.9700 | 4.5799 | 17,200 |
| Jun 12, 2023 | 5.0600 | 5.1000 | 5.0500 | 5.1000 | 4.6997 | 6,400 |
| Jun 9, 2023 | 5.0800 | 5.1800 | 5.0700 | 5.0700 | 4.6721 | 1,900 |
| Jun 8, 2023 | 5.1300 | 5.1600 | 5.1000 | 5.1000 | 4.6997 | 4,400 |
| Jun 7, 2023 | 5.1000 | 5.1500 | 5.1000 | 5.1400 | 4.7366 | 3,700 |
| Jun 6, 2023 | 5.1000 | 5.1800 | 5.1000 | 5.1000 | 4.6997 | 3,700 |
| Jun 5, 2023 | 5.2200 | 5.2500 | 5.0600 | 5.1700 | 4.7643 | 11,100 |
| Jun 2, 2023 | 5.3200 | 5.3200 | 5.1700 | 5.2300 | 4.8195 | 15,200 |
| Jun 1, 2023 | 5.2100 | 5.5400 | 5.2000 | 5.2100 | 4.8011 | 18,400 |
| May 31, 2023 | 5.0900 | 5.2500 | 5.0900 | 5.1700 | 4.7643 | 15,400 |
| May 30, 2023 | 5.1400 | 5.1400 | 5.0500 | 5.1300 | 4.7274 | 33,100 |
| May 26, 2023 | 5.1000 | 5.1400 | 5.0400 | 5.0800 | 4.6813 | 6,800 |
| May 25, 2023 | 4.9900 | 5.1300 | 4.9900 | 5.0600 | 4.6629 | 10,700 |
| May 24, 2023 | 5.1300 | 5.1400 | 5.0000 | 5.0400 | 4.6445 | 16,800 |
| May 23, 2023 | 5.0800 | 5.1100 | 5.0500 | 5.1100 | 4.7090 | 19,200 |
| May 22, 2023 | 5.1300 | 5.1600 | 4.9700 | 5.1300 | 4.7274 | 27,700 |
| May 19, 2023 | 5.1600 | 5.1600 | 5.0000 | 5.0400 | 4.6445 | 6,200 |
| May 18, 2023 | 4.9800 | 5.1000 | 4.9700 | 5.0500 | 4.6537 | 9,600 |
| May 17, 2023 | 5.0000 | 5.0200 | 4.8000 | 4.9200 | 4.5339 | 32,300 |
| May 16, 2023 | 4.9600 | 5.1700 | 4.9600 | 5.0100 | 4.6168 | 24,300 |
| May 15, 2023 | 4.7500 | 5.0300 | 4.7500 | 4.9800 | 4.5892 | 36,900 |
| May 12, 2023 | 4.8000 | 4.8100 | 4.6000 | 4.7000 | 4.3311 | 40,600 |
| May 11, 2023 | 4.7700 | 4.8000 | 4.6300 | 4.7500 | 4.3772 | 53,300 |
| May 10, 2023 | 4.3500 | 4.6100 | 4.1800 | 4.3700 | 4.0270 | 66,700 |
| May 9, 2023 | 4.1500 | 4.3100 | 4.1400 | 4.1500 | 3.8243 | 35,000 |
| May 8, 2023 | 4.4800 | 4.5300 | 4.0500 | 4.1500 | 3.8243 | 176,900 |
| May 5, 2023 | 4.4000 | 4.5500 | 4.3800 | 4.4700 | 4.1192 | 20,700 |
| May 4, 2023 | 4.4600 | 4.5200 | 4.3600 | 4.4000 | 4.0547 | 20,200 |
| May 3, 2023 | 4.4200 | 4.5500 | 4.4100 | 4.4800 | 4.1284 | 18,400 |
| May 2, 2023 | 4.5000 | 4.8100 | 4.3500 | 4.4300 | 4.0823 | 47,800 |
| May 1, 2023 | 4.5200 | 4.9000 | 4.4800 | 4.4800 | 4.1284 | 74,700 |
| Apr 28, 2023 | 4.5000 | 4.5800 | 4.4000 | 4.4800 | 4.1284 | 9,400 |
| Apr 27, 2023 | 4.6800 | 4.7900 | 4.5000 | 4.5000 | 4.1468 | 23,200 |
| Apr 26, 2023 | 4.6000 | 4.7000 | 4.5100 | 4.5400 | 4.1837 | 10,000 |
Related Tickers
JBGS JBG SMITH Properties
15.09
-1.31%
VTR.PA Vitura SA
7.45
0.00%
CLI.L CLS Holdings plc
82.30
-0.60%
DEI Douglas Emmett, Inc.
13.31
-1.92%
DLN.L Derwent London Plc
2,030.00
+1.91%
CIO City Office REIT, Inc.
4.5600
-0.22%
PDM Piedmont Office Realty Trust, Inc.
6.72
-2.47%
CDP COPT Defense Properties
22.85
-0.44%
PSTL Postal Realty Trust, Inc.
13.77
-0.36%
VNO Vornado Realty Trust
26.40
-1.46%