NYSE American - Delayed Quote • USD
Clough Global Opportunities Fund (GLO)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:09 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 18, 2024 | 4.9400 | 4.9600 | 4.8900 | 4.8900 | 4.8900 | 87,100 |
| Apr 18, 2024 | 0.0480 Dividend | |||||
| Apr 17, 2024 | 4.9700 | 5.0100 | 4.9400 | 5.0100 | 4.9620 | 214,500 |
| Apr 16, 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9500 | 4.9026 | 116,800 |
| Apr 15, 2024 | 5.0500 | 5.0600 | 4.9400 | 4.9500 | 4.9026 | 242,700 |
| Apr 12, 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0100 | 4.9620 | 152,600 |
| Apr 11, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0600 | 5.0115 | 88,500 |
| Apr 10, 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0100 | 4.9620 | 117,200 |
| Apr 9, 2024 | 5.0900 | 5.1100 | 5.0500 | 5.0800 | 5.0313 | 51,100 |
| Apr 8, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0900 | 5.0412 | 61,000 |
| Apr 5, 2024 | 5.0400 | 5.1000 | 5.0100 | 5.0900 | 5.0412 | 119,400 |
| Apr 4, 2024 | 5.1000 | 5.1200 | 5.0100 | 5.0100 | 4.9620 | 204,800 |
| Apr 3, 2024 | 5.0000 | 5.0800 | 4.9900 | 5.0700 | 5.0214 | 149,300 |
| Apr 2, 2024 | 5.0200 | 5.0300 | 5.0000 | 5.0200 | 4.9719 | 96,000 |
| Apr 1, 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0400 | 4.9917 | 178,200 |
| Mar 28, 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0800 | 5.0313 | 113,700 |
| Mar 27, 2024 | 5.0800 | 5.0900 | 5.0400 | 5.0800 | 5.0313 | 139,900 |
| Mar 26, 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0700 | 5.0214 | 81,700 |
| Mar 25, 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0700 | 5.0214 | 172,700 |
| Mar 22, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.0900 | 5.0412 | 108,400 |
| Mar 21, 2024 | 5.0700 | 5.1200 | 5.0600 | 5.1000 | 5.0511 | 186,600 |
| Mar 20, 2024 | 4.9500 | 5.0600 | 4.9500 | 5.0500 | 5.0016 | 183,800 |
| Mar 19, 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9800 | 4.9323 | 83,500 |
| Mar 18, 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.8828 | 89,300 |
| Mar 15, 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.8828 | 79,000 |
| Mar 14, 2024 | 0.0480 Dividend | |||||
| Mar 14, 2024 | 5.0200 | 5.0400 | 4.9300 | 4.9300 | 4.8828 | 228,300 |
| Mar 13, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0600 | 4.9640 | 117,800 |
| Mar 12, 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0200 | 4.9247 | 125,200 |
| Mar 11, 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0000 | 4.9051 | 129,800 |
| Mar 8, 2024 | 5.0600 | 5.0900 | 5.0300 | 5.0500 | 4.9542 | 172,700 |
| Mar 7, 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0700 | 4.9738 | 202,000 |
| Mar 6, 2024 | 4.9900 | 5.0300 | 4.9900 | 5.0100 | 4.9149 | 187,300 |
| Mar 5, 2024 | 5.0200 | 5.0300 | 4.9700 | 4.9800 | 4.8855 | 189,700 |
| Mar 4, 2024 | 5.0000 | 5.0300 | 4.9700 | 5.0100 | 4.9149 | 214,500 |
| Mar 1, 2024 | 4.9700 | 5.0400 | 4.9700 | 5.0200 | 4.9247 | 215,500 |
| Feb 29, 2024 | 4.9800 | 4.9900 | 4.9400 | 4.9700 | 4.8757 | 126,400 |
| Feb 28, 2024 | 4.9300 | 4.9700 | 4.9300 | 4.9400 | 4.8463 | 53,700 |
| Feb 27, 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9600 | 4.8659 | 124,100 |
| Feb 26, 2024 | 4.9900 | 4.9900 | 4.9500 | 4.9600 | 4.8659 | 129,900 |
| Feb 23, 2024 | 4.9600 | 5.0000 | 4.8300 | 4.9600 | 4.8659 | 330,000 |
| Feb 22, 2024 | 4.9100 | 4.9600 | 4.9000 | 4.9500 | 4.8561 | 71,100 |
| Feb 21, 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.7874 | 97,300 |
| Feb 20, 2024 | 4.9300 | 4.9400 | 4.8800 | 4.8800 | 4.7874 | 257,400 |
| Feb 16, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9600 | 4.8659 | 69,600 |
| Feb 15, 2024 | 0.0480 Dividend | |||||
| Feb 15, 2024 | 4.9800 | 5.0100 | 4.9500 | 4.9900 | 4.8953 | 142,200 |
| Feb 14, 2024 | 4.9300 | 5.0200 | 4.9300 | 5.0200 | 4.8777 | 117,200 |
| Feb 13, 2024 | 4.9600 | 4.9800 | 4.8800 | 4.9000 | 4.7611 | 130,600 |
| Feb 12, 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0200 | 4.8777 | 155,300 |
| Feb 9, 2024 | 4.9800 | 5.0200 | 4.9800 | 5.0200 | 4.8777 | 121,400 |
| Feb 8, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9700 | 4.8291 | 170,500 |
| Feb 7, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9700 | 4.8291 | 130,200 |
| Feb 6, 2024 | 4.8800 | 4.9200 | 4.8700 | 4.9100 | 4.7708 | 129,000 |
| Feb 5, 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.7319 | 82,500 |
| Feb 2, 2024 | 4.8200 | 4.8900 | 4.8100 | 4.8600 | 4.7222 | 392,700 |
| Feb 1, 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8400 | 4.7028 | 362,900 |
| Jan 31, 2024 | 4.7900 | 4.8300 | 4.7600 | 4.7600 | 4.6250 | 226,200 |
| Jan 30, 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8200 | 4.6833 | 307,900 |
| Jan 29, 2024 | 4.7500 | 4.8200 | 4.7500 | 4.8100 | 4.6736 | 268,500 |
| Jan 26, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7700 | 4.6347 | 138,900 |
| Jan 25, 2024 | 4.7200 | 4.7700 | 4.7200 | 4.7600 | 4.6250 | 155,200 |
| Jan 24, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7100 | 4.5764 | 195,400 |
| Jan 23, 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6500 | 4.5181 | 157,400 |
| Jan 22, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6600 | 4.5279 | 199,700 |
| Jan 19, 2024 | 4.6100 | 4.6600 | 4.6000 | 4.6500 | 4.5181 | 229,100 |
| Jan 18, 2024 | 0.0480 Dividend | |||||
| Jan 18, 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6100 | 4.4793 | 210,300 |
| Jan 17, 2024 | 4.6600 | 4.6700 | 4.6300 | 4.6500 | 4.4715 | 156,100 |
| Jan 16, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6800 | 4.5004 | 102,900 |
| Jan 12, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7100 | 4.5292 | 97,800 |
| Jan 11, 2024 | 4.7100 | 4.7300 | 4.6800 | 4.7000 | 4.5196 | 101,600 |
| Jan 10, 2024 | 4.6900 | 4.7300 | 4.6900 | 4.7200 | 4.5388 | 91,600 |
| Jan 9, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.6900 | 4.5100 | 150,800 |
| Jan 8, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6900 | 4.5100 | 105,600 |
| Jan 5, 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.4715 | 101,800 |
| Jan 4, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.4523 | 163,200 |
| Jan 3, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6100 | 4.4330 | 198,000 |
| Jan 2, 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6500 | 4.4715 | 176,900 |
| Dec 29, 2023 | 4.7100 | 4.7200 | 4.6800 | 4.7000 | 4.5196 | 269,800 |
| Dec 28, 2023 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.5196 | 332,300 |
| Dec 27, 2023 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.5196 | 383,000 |
| Dec 26, 2023 | 4.6700 | 4.7300 | 4.6700 | 4.6900 | 4.5100 | 346,100 |
| Dec 22, 2023 | 4.6600 | 4.6900 | 4.6600 | 4.6700 | 4.4907 | 199,000 |
| Dec 21, 2023 | 0.0480 Dividend | |||||
| Dec 21, 2023 | 4.6400 | 4.6700 | 4.6200 | 4.6500 | 4.4715 | 153,500 |
| Dec 20, 2023 | 4.7300 | 4.7300 | 4.6700 | 4.6800 | 4.4542 | 473,500 |
| Dec 19, 2023 | 4.6800 | 4.7300 | 4.6800 | 4.7100 | 4.4827 | 399,200 |
| Dec 18, 2023 | 4.6900 | 4.7000 | 4.6800 | 4.6900 | 4.4637 | 161,400 |
| Dec 15, 2023 | 4.6900 | 4.7000 | 4.6600 | 4.6700 | 4.4447 | 133,100 |
| Dec 14, 2023 | 4.6700 | 4.7100 | 4.6700 | 4.6800 | 4.4542 | 204,900 |
| Dec 13, 2023 | 4.6100 | 4.6900 | 4.5500 | 4.6900 | 4.4637 | 211,000 |
| Dec 12, 2023 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.3781 | 153,200 |
| Dec 11, 2023 | 4.5900 | 4.6200 | 4.5900 | 4.6100 | 4.3876 | 137,500 |
| Dec 8, 2023 | 4.5700 | 4.6100 | 4.5700 | 4.6000 | 4.3781 | 82,900 |
| Dec 7, 2023 | 4.5800 | 4.6000 | 4.5800 | 4.5900 | 4.3685 | 141,600 |
| Dec 6, 2023 | 4.5600 | 4.6100 | 4.5400 | 4.5700 | 4.3495 | 104,000 |
| Dec 5, 2023 | 4.5800 | 4.6000 | 4.5500 | 4.5500 | 4.3305 | 108,500 |
| Dec 4, 2023 | 4.6100 | 4.6700 | 4.6100 | 4.6200 | 4.3971 | 176,500 |
| Dec 1, 2023 | 4.5900 | 4.6800 | 4.5900 | 4.6800 | 4.4542 | 215,600 |
| Nov 30, 2023 | 4.6000 | 4.6300 | 4.5800 | 4.6100 | 4.3876 | 130,200 |
| Nov 29, 2023 | 4.5500 | 4.6200 | 4.5500 | 4.5900 | 4.3685 | 172,100 |
| Nov 28, 2023 | 4.5700 | 4.6200 | 4.5500 | 4.6000 | 4.3781 | 126,500 |
| Nov 27, 2023 | 4.5900 | 4.6200 | 4.5800 | 4.5800 | 4.3590 | 134,200 |
| Nov 24, 2023 | 4.5900 | 4.6400 | 4.5900 | 4.6300 | 4.4066 | 102,000 |
| Nov 22, 2023 | 4.5700 | 4.6400 | 4.5700 | 4.6000 | 4.3781 | 227,200 |
| Nov 21, 2023 | 4.5500 | 4.5800 | 4.5500 | 4.5600 | 4.3400 | 101,900 |
| Nov 20, 2023 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.3495 | 126,300 |
| Nov 17, 2023 | 4.5800 | 4.6000 | 4.5100 | 4.5500 | 4.3305 | 262,200 |
| Nov 16, 2023 | 0.0480 Dividend | |||||
| Nov 16, 2023 | 4.5400 | 4.5600 | 4.5300 | 4.5500 | 4.3305 | 114,000 |
| Nov 15, 2023 | 4.6800 | 4.6800 | 4.5900 | 4.6000 | 4.3324 | 98,900 |
| Nov 14, 2023 | 4.5500 | 4.6300 | 4.5500 | 4.6200 | 4.3512 | 127,800 |
| Nov 13, 2023 | 4.4300 | 4.5200 | 4.4300 | 4.5100 | 4.2476 | 118,300 |
| Nov 10, 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4600 | 4.2005 | 90,400 |
| Nov 9, 2023 | 4.4700 | 4.4900 | 4.4200 | 4.4200 | 4.1628 | 164,200 |
| Nov 8, 2023 | 4.5000 | 4.5000 | 4.3700 | 4.4700 | 4.2099 | 131,300 |
| Nov 7, 2023 | 4.4700 | 4.5100 | 4.4600 | 4.5000 | 4.2382 | 64,900 |
| Nov 6, 2023 | 4.5100 | 4.5100 | 4.4600 | 4.4800 | 4.2194 | 139,000 |
| Nov 3, 2023 | 4.4600 | 4.6000 | 4.4600 | 4.4900 | 4.2288 | 149,600 |
| Nov 2, 2023 | 4.3000 | 4.4400 | 4.3000 | 4.4400 | 4.1817 | 159,300 |
| Nov 1, 2023 | 4.1900 | 4.3100 | 4.1900 | 4.2800 | 4.0310 | 214,300 |
| Oct 31, 2023 | 4.1800 | 4.2200 | 4.1600 | 4.2000 | 3.9556 | 194,800 |
| Oct 30, 2023 | 4.1700 | 4.1700 | 4.1300 | 4.1700 | 3.9274 | 143,200 |
| Oct 27, 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1300 | 3.8897 | 268,700 |
| Oct 26, 2023 | 4.0800 | 4.1800 | 4.0800 | 4.1600 | 3.9180 | 118,100 |
| Oct 25, 2023 | 4.2600 | 4.2600 | 4.2000 | 4.2100 | 3.9651 | 214,500 |
| Oct 24, 2023 | 4.2300 | 4.2800 | 4.2300 | 4.2500 | 4.0027 | 132,100 |
| Oct 23, 2023 | 4.2100 | 4.2400 | 4.1700 | 4.2200 | 3.9745 | 206,000 |
| Oct 20, 2023 | 4.3000 | 4.3200 | 4.2300 | 4.2300 | 3.9839 | 138,700 |
| Oct 19, 2023 | 0.0480 Dividend | |||||
| Oct 19, 2023 | 4.3400 | 4.3700 | 4.3200 | 4.3300 | 4.0781 | 126,700 |
| Oct 18, 2023 | 4.4400 | 4.4600 | 4.3900 | 4.3900 | 4.0894 | 221,900 |
| Oct 17, 2023 | 4.4200 | 4.4800 | 4.4100 | 4.4500 | 4.1453 | 269,700 |
| Oct 16, 2023 | 4.3900 | 4.4500 | 4.3700 | 4.4400 | 4.1360 | 267,000 |
| Oct 13, 2023 | 4.4200 | 4.5000 | 4.3700 | 4.3700 | 4.0708 | 344,900 |
| Oct 12, 2023 | 4.4600 | 4.4600 | 4.4100 | 4.4200 | 4.1173 | 189,900 |
| Oct 11, 2023 | 4.4700 | 4.4700 | 4.4400 | 4.4500 | 4.1453 | 266,600 |
| Oct 10, 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4700 | 4.1639 | 194,200 |
| Oct 9, 2023 | 4.3600 | 4.4100 | 4.3600 | 4.4000 | 4.0987 | 175,100 |
| Oct 6, 2023 | 4.2900 | 4.3800 | 4.2800 | 4.3800 | 4.0801 | 179,100 |
| Oct 5, 2023 | 4.3100 | 4.3300 | 4.3000 | 4.3100 | 4.0149 | 108,800 |
| Oct 4, 2023 | 4.3400 | 4.3400 | 4.3000 | 4.3300 | 4.0335 | 213,100 |
| Oct 3, 2023 | 4.4000 | 4.4100 | 4.3300 | 4.3300 | 4.0335 | 232,600 |
| Oct 2, 2023 | 4.4300 | 4.4400 | 4.4000 | 4.4200 | 4.1173 | 252,100 |
| Sep 29, 2023 | 4.4800 | 4.4800 | 4.4100 | 4.4300 | 4.1266 | 174,300 |
| Sep 28, 2023 | 4.3600 | 4.4500 | 4.3600 | 4.4200 | 4.1173 | 108,500 |
| Sep 27, 2023 | 4.3300 | 4.3900 | 4.3300 | 4.3700 | 4.0708 | 315,000 |
| Sep 26, 2023 | 4.3900 | 4.4100 | 4.3300 | 4.3300 | 4.0335 | 211,200 |
| Sep 25, 2023 | 4.4000 | 4.4400 | 4.3600 | 4.4300 | 4.1266 | 409,200 |
| Sep 22, 2023 | 4.4800 | 4.4900 | 4.4300 | 4.4300 | 4.1266 | 147,200 |
| Sep 21, 2023 | 0.0480 Dividend | |||||
| Sep 21, 2023 | 4.5000 | 4.5200 | 4.4500 | 4.4900 | 4.1825 | 277,600 |
| Sep 20, 2023 | 4.6900 | 4.6900 | 4.5800 | 4.5900 | 4.2310 | 311,400 |
| Sep 19, 2023 | 4.6800 | 4.6800 | 4.6400 | 4.6500 | 4.2863 | 178,100 |
| Sep 18, 2023 | 4.6700 | 4.7100 | 4.6400 | 4.6700 | 4.3047 | 102,500 |
| Sep 15, 2023 | 4.7100 | 4.7100 | 4.6500 | 4.6700 | 4.3047 | 133,400 |
| Sep 14, 2023 | 4.6700 | 4.7400 | 4.6500 | 4.7100 | 4.3416 | 239,300 |
| Sep 13, 2023 | 4.6800 | 4.7100 | 4.6400 | 4.6400 | 4.2771 | 334,000 |
| Sep 12, 2023 | 4.7200 | 4.7300 | 4.6800 | 4.6800 | 4.3139 | 108,800 |
| Sep 11, 2023 | 4.7600 | 4.7700 | 4.7300 | 4.7400 | 4.3692 | 91,600 |
| Sep 8, 2023 | 4.7600 | 4.7700 | 4.7200 | 4.7200 | 4.3508 | 113,800 |
| Sep 7, 2023 | 4.7200 | 4.7700 | 4.7100 | 4.7700 | 4.3969 | 151,100 |
| Sep 6, 2023 | 4.7800 | 4.7900 | 4.7200 | 4.7300 | 4.3600 | 161,300 |
| Sep 5, 2023 | 4.8300 | 4.8500 | 4.7900 | 4.8000 | 4.4245 | 173,200 |
| Sep 1, 2023 | 4.8600 | 4.8700 | 4.8300 | 4.8300 | 4.4522 | 191,700 |
| Aug 31, 2023 | 4.8900 | 4.9000 | 4.8300 | 4.8600 | 4.4799 | 220,300 |
| Aug 30, 2023 | 4.8300 | 4.8800 | 4.8200 | 4.8500 | 4.4706 | 180,100 |
| Aug 29, 2023 | 4.7900 | 4.8500 | 4.7700 | 4.8300 | 4.4522 | 222,800 |
| Aug 28, 2023 | 4.7800 | 4.8000 | 4.7600 | 4.7800 | 4.4061 | 94,900 |
| Aug 25, 2023 | 4.7500 | 4.7800 | 4.7000 | 4.7500 | 4.3785 | 132,200 |
| Aug 24, 2023 | 4.8600 | 4.8700 | 4.7300 | 4.7400 | 4.3692 | 216,700 |
| Aug 23, 2023 | 4.7900 | 4.8600 | 4.7800 | 4.8500 | 4.4706 | 123,000 |
| Aug 22, 2023 | 4.8000 | 4.8000 | 4.7200 | 4.7700 | 4.3969 | 121,500 |
| Aug 21, 2023 | 4.7700 | 4.8000 | 4.7100 | 4.7700 | 4.3969 | 152,800 |
| Aug 18, 2023 | 4.7200 | 4.7600 | 4.7000 | 4.7500 | 4.3785 | 89,900 |
| Aug 17, 2023 | 0.0480 Dividend | |||||
| Aug 17, 2023 | 4.8400 | 4.8700 | 4.7500 | 4.7500 | 4.3785 | 213,300 |
| Aug 16, 2023 | 4.9100 | 4.9300 | 4.8900 | 4.9000 | 4.4725 | 163,300 |
| Aug 15, 2023 | 4.9300 | 4.9600 | 4.9200 | 4.9200 | 4.4907 | 211,400 |
| Aug 14, 2023 | 4.9200 | 4.9600 | 4.9000 | 4.9600 | 4.5272 | 115,400 |
| Aug 11, 2023 | 4.9600 | 4.9700 | 4.9200 | 4.9300 | 4.4999 | 76,900 |
| Aug 10, 2023 | 5.0200 | 5.0500 | 4.9600 | 4.9800 | 4.5455 | 152,800 |
| Aug 9, 2023 | 5.0300 | 5.0600 | 4.9800 | 4.9900 | 4.5546 | 240,800 |
| Aug 8, 2023 | 4.9800 | 5.0300 | 4.9700 | 5.0100 | 4.5729 | 175,100 |
| Aug 7, 2023 | 4.9900 | 5.0400 | 4.9700 | 5.0200 | 4.5820 | 172,600 |
| Aug 4, 2023 | 4.9900 | 5.0100 | 4.9300 | 4.9600 | 4.5272 | 164,200 |
| Aug 3, 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.5272 | 115,500 |
| Aug 2, 2023 | 5.0400 | 5.0500 | 4.9900 | 5.0200 | 4.5820 | 192,100 |
| Aug 1, 2023 | 5.1000 | 5.1100 | 5.0800 | 5.0900 | 4.6459 | 281,500 |
| Jul 31, 2023 | 5.1200 | 5.1400 | 5.0800 | 5.1300 | 4.6824 | 169,400 |
| Jul 28, 2023 | 5.0300 | 5.0900 | 5.0100 | 5.0800 | 4.6368 | 171,300 |
| Jul 27, 2023 | 5.0300 | 5.0500 | 4.9900 | 5.0000 | 4.5638 | 179,300 |
| Jul 26, 2023 | 4.9800 | 5.0300 | 4.9800 | 5.0100 | 4.5729 | 166,000 |
| Jul 25, 2023 | 4.9700 | 5.0500 | 4.9700 | 4.9900 | 4.5546 | 295,600 |
| Jul 24, 2023 | 5.0100 | 5.0500 | 5.0000 | 5.0400 | 4.6003 | 212,900 |
| Jul 21, 2023 | 5.0700 | 5.1100 | 5.0300 | 5.0300 | 4.5911 | 373,600 |
| Jul 20, 2023 | 0.0480 Dividend | |||||
| Jul 20, 2023 | 5.0800 | 5.1100 | 5.0500 | 5.0500 | 4.6094 | 343,200 |
| Jul 19, 2023 | 5.1700 | 5.1800 | 5.1400 | 5.1400 | 4.6477 | 173,800 |
| Jul 18, 2023 | 5.1100 | 5.1600 | 5.0900 | 5.1600 | 4.6658 | 302,900 |
| Jul 17, 2023 | 5.0700 | 5.1200 | 5.0700 | 5.1000 | 4.6116 | 214,400 |
| Jul 14, 2023 | 5.1200 | 5.1300 | 5.0600 | 5.0700 | 4.5844 | 134,100 |
| Jul 13, 2023 | 5.0800 | 5.1400 | 5.0700 | 5.1100 | 4.6206 | 156,000 |
| Jul 12, 2023 | 5.0100 | 5.0900 | 5.0100 | 5.0800 | 4.5935 | 272,100 |
| Jul 11, 2023 | 5.0000 | 5.0500 | 4.9900 | 5.0000 | 4.5211 | 319,400 |
| Jul 10, 2023 | 5.0100 | 5.0300 | 4.8800 | 4.8800 | 4.4126 | 143,400 |
| Jul 7, 2023 | 5.0000 | 5.0800 | 4.9900 | 5.0200 | 4.5392 | 440,400 |
| Jul 6, 2023 | 5.0200 | 5.0400 | 4.9900 | 5.0200 | 4.5392 | 292,300 |
| Jul 5, 2023 | 5.0800 | 5.0900 | 5.0100 | 5.0400 | 4.5573 | 361,900 |
| Jul 3, 2023 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | 4.6116 | 313,700 |
| Jun 30, 2023 | 4.9500 | 5.0200 | 4.9400 | 5.0100 | 4.5302 | 430,300 |
| Jun 29, 2023 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.4488 | 125,800 |
| Jun 28, 2023 | 4.9000 | 4.9300 | 4.8500 | 4.9200 | 4.4488 | 313,100 |
| Jun 27, 2023 | 4.8500 | 4.9100 | 4.8300 | 4.9100 | 4.4398 | 199,800 |
| Jun 26, 2023 | 4.8000 | 4.8700 | 4.7900 | 4.8400 | 4.3765 | 365,700 |
| Jun 23, 2023 | 4.8100 | 4.8400 | 4.7900 | 4.7900 | 4.3312 | 71,400 |
| Jun 22, 2023 | 4.8100 | 4.8400 | 4.8000 | 4.8400 | 4.3765 | 155,400 |
| Jun 21, 2023 | 4.8500 | 4.8700 | 4.8200 | 4.8300 | 4.3674 | 256,200 |
| Jun 20, 2023 | 4.8300 | 4.8800 | 4.8100 | 4.8500 | 4.3855 | 160,900 |
| Jun 16, 2023 | 4.9500 | 4.9500 | 4.8800 | 4.8800 | 4.4126 | 250,100 |
| Jun 15, 2023 | 0.0480 Dividend | |||||
| Jun 15, 2023 | 4.8700 | 4.9500 | 4.8700 | 4.9500 | 4.4759 | 215,200 |
| Jun 14, 2023 | 4.9600 | 4.9900 | 4.9300 | 4.9300 | 4.4144 | 319,100 |
| Jun 13, 2023 | 4.8600 | 4.9900 | 4.8500 | 4.9500 | 4.4323 | 367,800 |
| Jun 12, 2023 | 4.8400 | 4.8600 | 4.7600 | 4.8400 | 4.3338 | 281,300 |
| Jun 9, 2023 | 4.8800 | 4.8800 | 4.8200 | 4.8500 | 4.3428 | 64,500 |
| Jun 8, 2023 | 4.8400 | 4.8500 | 4.8100 | 4.8300 | 4.3249 | 208,300 |
| Jun 7, 2023 | 4.8200 | 4.9000 | 4.8100 | 4.8500 | 4.3428 | 270,100 |
| Jun 6, 2023 | 4.7400 | 4.8300 | 4.7300 | 4.8200 | 4.3159 | 236,600 |
| Jun 5, 2023 | 4.7600 | 4.8000 | 4.7000 | 4.7000 | 4.2085 | 186,400 |
| Jun 2, 2023 | 4.7600 | 4.8100 | 4.7500 | 4.8000 | 4.2980 | 122,300 |
| Jun 1, 2023 | 4.6600 | 4.7700 | 4.6500 | 4.7200 | 4.2264 | 272,000 |
| May 31, 2023 | 4.7000 | 4.7000 | 4.6200 | 4.6800 | 4.1906 | 337,300 |
| May 30, 2023 | 4.6100 | 4.6600 | 4.6100 | 4.6200 | 4.1369 | 147,300 |
| May 26, 2023 | 4.5600 | 4.6100 | 4.5600 | 4.5900 | 4.1100 | 132,000 |
| May 25, 2023 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.0831 | 109,900 |
| May 24, 2023 | 4.6000 | 4.6100 | 4.5400 | 4.5800 | 4.1010 | 229,700 |
| May 23, 2023 | 4.7100 | 4.7100 | 4.5900 | 4.5900 | 4.1100 | 523,900 |
| May 22, 2023 | 4.6700 | 4.7400 | 4.6700 | 4.7100 | 4.2174 | 266,200 |
| May 19, 2023 | 4.7300 | 4.7300 | 4.6700 | 4.6900 | 4.1995 | 133,900 |
| May 18, 2023 | 0.0480 Dividend | |||||
| May 18, 2023 | 4.7100 | 4.7400 | 4.6600 | 4.7300 | 4.2354 | 329,600 |
| May 17, 2023 | 4.7500 | 4.7900 | 4.7400 | 4.7500 | 4.2103 | 206,000 |
| May 16, 2023 | 4.7100 | 4.7800 | 4.7100 | 4.7500 | 4.2103 | 304,400 |
| May 15, 2023 | 4.7100 | 4.7800 | 4.7100 | 4.7500 | 4.2103 | 142,700 |
| May 12, 2023 | 4.7900 | 4.8000 | 4.7400 | 4.7500 | 4.2103 | 124,900 |
| May 11, 2023 | 4.7900 | 4.8300 | 4.7400 | 4.7800 | 4.2369 | 136,000 |
| May 10, 2023 | 4.7200 | 4.7600 | 4.7000 | 4.7600 | 4.2191 | 224,900 |
| May 9, 2023 | 4.7100 | 4.7600 | 4.7100 | 4.7100 | 4.1748 | 179,800 |
| May 8, 2023 | 4.8100 | 4.8200 | 4.7500 | 4.7900 | 4.2457 | 142,500 |
| May 5, 2023 | 4.6700 | 4.8000 | 4.6700 | 4.7700 | 4.2280 | 212,600 |
| May 4, 2023 | 4.7100 | 4.7100 | 4.6200 | 4.6500 | 4.1216 | 169,900 |
| May 3, 2023 | 4.7500 | 4.7500 | 4.6900 | 4.6900 | 4.1571 | 91,300 |
| May 2, 2023 | 4.8400 | 4.8400 | 4.7100 | 4.7400 | 4.2014 | 139,100 |
| May 1, 2023 | 4.7700 | 4.8500 | 4.7700 | 4.8200 | 4.2723 | 139,900 |
| Apr 28, 2023 | 4.7700 | 4.8400 | 4.7500 | 4.8000 | 4.2546 | 250,300 |
| Apr 27, 2023 | 4.8000 | 4.8000 | 4.7400 | 4.7500 | 4.2103 | 189,900 |
| Apr 26, 2023 | 4.7200 | 4.7900 | 4.7200 | 4.7900 | 4.2457 | 425,100 |
| Apr 25, 2023 | 4.7500 | 4.7500 | 4.6900 | 4.7100 | 4.1748 | 165,600 |
| Apr 24, 2023 | 4.7400 | 4.7800 | 4.7100 | 4.7500 | 4.2103 | 144,900 |
| Apr 21, 2023 | 4.7400 | 4.7800 | 4.7200 | 4.7700 | 4.2280 | 169,800 |
| Apr 20, 2023 | 0.0480 Dividend | |||||
| Apr 20, 2023 | 4.7500 | 4.8100 | 4.7400 | 4.7400 | 4.2014 | 136,600 |
| Apr 19, 2023 | 4.8800 | 4.8900 | 4.8200 | 4.8300 | 4.2386 | 173,300 |
Related Tickers
GLQ Clough Global Equity Fund
6.23
-1.34%
GLV Clough Global Dividend and Income Fund
5.37
-1.06%
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.95
+0.40%
FTF Franklin Limited Duration Income Trust
6.15
+0.16%
FCO abrdn Global Income Fund, Inc.
5.50
0.00%
FINS Angel Oak Financial Strategies Income Term Trust
12.33
+0.33%
NCZ Virtus Convertible & Income Fund II
2.7300
+0.55%
PCF High Income Securities Fund
6.25
-0.44%
HGLB Highland Global Allocation Fund
7.03
+0.14%
EDF Virtus Stone Harbor Emerging Markets Income Fund
5.01
-0.20%