NYSE - Delayed Quote USD

P10, Inc. (PX)

7.49 +0.07 (+0.94%)
At close: 4:00 PM EDT
7.49 0.00 (0.00%)
After hours: 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 7.39 7.57 7.43 7.49 7.49 683,963
Apr 18, 2024 7.52 7.55 7.34 7.42 7.42 837,800
Apr 17, 2024 7.53 7.63 7.47 7.49 7.49 611,800
Apr 16, 2024 7.48 7.54 7.41 7.49 7.49 690,000
Apr 15, 2024 7.76 7.82 7.57 7.57 7.57 623,500
Apr 12, 2024 7.94 8.11 7.68 7.69 7.69 460,800
Apr 11, 2024 7.76 7.85 7.70 7.81 7.81 611,500
Apr 10, 2024 8.09 8.09 7.63 7.74 7.74 621,600
Apr 9, 2024 8.36 8.41 8.24 8.28 8.28 709,600
Apr 8, 2024 8.48 8.51 8.35 8.36 8.36 289,900
Apr 5, 2024 8.34 8.43 8.31 8.40 8.40 541,200
Apr 4, 2024 8.45 8.51 8.34 8.40 8.40 414,600
Apr 3, 2024 8.29 8.42 8.27 8.36 8.36 1,018,600
Apr 2, 2024 8.39 8.44 8.29 8.37 8.37 328,000
Apr 1, 2024 8.52 8.56 8.34 8.44 8.44 633,000
Mar 28, 2024 8.36 8.42 8.25 8.42 8.42 687,300
Mar 27, 2024 8.01 8.44 7.95 8.38 8.38 889,000
Mar 26, 2024 8.07 8.14 7.94 7.94 7.94 636,600
Mar 25, 2024 8.15 8.21 7.98 8.01 8.01 832,700
Mar 22, 2024 8.26 8.26 8.10 8.14 8.14 563,800
Mar 21, 2024 8.26 8.43 8.19 8.29 8.29 586,600
Mar 20, 2024 7.99 8.34 7.92 8.25 8.25 714,700
Mar 19, 2024 8.01 8.15 8.01 8.04 8.04 619,900
Mar 18, 2024 8.27 8.27 7.95 8.07 8.07 835,500
Mar 15, 2024 8.00 8.31 8.00 8.21 8.21 1,064,900
Mar 14, 2024 8.34 8.34 8.04 8.09 8.09 670,100
Mar 13, 2024 8.32 8.52 8.22 8.26 8.26 892,700
Mar 12, 2024 8.20 8.40 8.10 8.24 8.24 789,700
Mar 11, 2024 8.07 8.32 8.01 8.20 8.20 756,900
Mar 8, 2024 0.03 Dividend
Mar 8, 2024 8.07 8.26 8.02 8.09 8.09 669,900
Mar 7, 2024 7.93 8.06 7.88 8.04 8.01 671,700
Mar 6, 2024 7.87 7.93 7.73 7.82 7.79 751,000
Mar 5, 2024 8.00 8.12 7.80 7.82 7.79 1,140,100
Mar 4, 2024 7.92 8.09 7.90 7.99 7.96 1,302,200
Mar 1, 2024 7.88 8.35 7.13 8.33 8.30 3,332,300
Feb 29, 2024 9.24 9.36 9.16 9.27 9.23 556,300
Feb 28, 2024 9.01 9.15 8.95 9.10 9.06 527,400
Feb 27, 2024 8.90 9.21 8.77 9.11 9.07 703,400
Feb 26, 2024 8.69 8.92 8.63 8.85 8.81 791,300
Feb 23, 2024 8.70 8.75 8.56 8.72 8.68 567,800
Feb 22, 2024 8.69 8.77 8.43 8.73 8.69 1,176,400
Feb 21, 2024 9.27 9.27 8.66 8.68 8.64 456,800
Feb 20, 2024 9.29 9.36 9.22 9.27 9.23 659,400
Feb 16, 2024 9.39 9.47 9.23 9.41 9.37 430,900
Feb 15, 2024 9.22 9.46 9.22 9.43 9.39 425,000
Feb 14, 2024 9.15 9.15 8.97 9.11 9.07 570,700
Feb 13, 2024 9.19 9.20 8.83 9.00 8.96 1,183,700
Feb 12, 2024 9.07 9.47 9.07 9.40 9.36 527,100
Feb 9, 2024 9.26 9.26 9.08 9.16 9.12 442,000
Feb 8, 2024 9.08 9.24 9.05 9.22 9.18 332,600
Feb 7, 2024 9.00 9.08 8.85 9.07 9.03 507,500
Feb 6, 2024 8.95 9.04 8.84 8.97 8.93 612,200
Feb 5, 2024 8.66 9.04 8.63 8.98 8.94 1,050,400
Feb 2, 2024 8.51 8.80 8.31 8.73 8.69 2,312,700
Feb 1, 2024 9.22 9.39 8.63 8.86 8.82 3,415,300
Jan 31, 2024 9.35 9.44 9.20 9.20 9.16 428,300
Jan 30, 2024 9.22 9.38 9.20 9.35 9.31 236,700
Jan 29, 2024 9.16 9.30 9.09 9.30 9.26 207,300
Jan 26, 2024 9.16 9.26 9.06 9.23 9.19 337,700
Jan 25, 2024 9.18 9.20 8.98 9.09 9.05 372,600
Jan 24, 2024 9.35 9.39 9.16 9.16 9.12 409,100
Jan 23, 2024 9.26 9.45 9.13 9.27 9.23 547,600
Jan 22, 2024 9.15 9.23 9.09 9.18 9.14 829,500
Jan 19, 2024 9.20 9.32 9.03 9.06 9.02 624,400
Jan 18, 2024 8.86 9.13 8.78 9.12 9.08 444,200
Jan 17, 2024 8.77 8.83 8.72 8.80 8.76 338,900
Jan 16, 2024 8.60 8.87 8.56 8.86 8.82 413,800
Jan 12, 2024 8.86 8.89 8.67 8.70 8.66 568,400
Jan 11, 2024 8.80 8.87 8.63 8.73 8.69 430,600
Jan 10, 2024 8.80 8.87 8.53 8.77 8.73 750,200
Jan 9, 2024 8.87 8.96 8.62 8.86 8.82 831,900
Jan 8, 2024 8.85 8.95 8.30 8.92 8.88 3,796,500
Jan 5, 2024 9.25 9.28 8.62 8.73 8.69 2,045,300
Jan 4, 2024 9.53 9.61 9.34 9.34 9.30 372,100
Jan 3, 2024 9.67 9.70 9.30 9.47 9.43 428,000
Jan 2, 2024 10.21 10.21 9.56 9.61 9.57 588,100
Dec 29, 2023 10.34 10.47 10.14 10.22 10.18 1,289,300
Dec 28, 2023 10.07 10.44 10.06 10.42 10.38 579,700
Dec 27, 2023 10.10 10.18 9.98 10.08 10.04 419,200
Dec 26, 2023 9.82 10.08 9.77 10.07 10.03 258,100
Dec 22, 2023 9.67 9.81 9.54 9.78 9.74 486,400
Dec 21, 2023 10.24 10.24 9.61 9.69 9.65 1,042,300
Dec 20, 2023 10.31 10.45 10.20 10.23 10.19 705,000
Dec 19, 2023 10.18 10.40 10.09 10.31 10.27 564,000
Dec 18, 2023 10.30 10.30 10.01 10.17 10.13 354,800
Dec 15, 2023 10.18 10.24 9.97 10.20 10.16 953,000
Dec 14, 2023 10.00 10.31 9.97 10.11 10.07 607,800
Dec 13, 2023 9.38 9.89 9.38 9.89 9.85 1,009,000
Dec 12, 2023 9.65 9.65 9.28 9.33 9.29 508,900
Dec 11, 2023 9.98 9.98 9.63 9.66 9.62 166,100
Dec 8, 2023 9.80 9.98 9.77 9.93 9.89 282,300
Dec 7, 2023 9.69 9.89 9.69 9.83 9.79 277,300
Dec 6, 2023 9.73 9.74 9.58 9.67 9.63 301,500
Dec 5, 2023 9.70 9.72 9.59 9.63 9.59 364,800
Dec 4, 2023 9.99 10.04 9.72 9.72 9.68 370,300
Dec 1, 2023 10.16 10.21 9.98 10.02 9.98 402,700
Nov 30, 2023 9.97 10.20 9.96 10.20 10.16 423,000
Nov 29, 2023 0.03 Dividend
Nov 29, 2023 9.83 10.02 9.78 9.98 9.94 443,200
Nov 28, 2023 9.58 9.75 9.53 9.66 9.59 354,900
Nov 27, 2023 9.69 9.83 9.61 9.62 9.55 337,400
Nov 24, 2023 9.66 9.84 9.65 9.76 9.69 173,000
Nov 22, 2023 9.50 9.79 9.50 9.69 9.62 316,600
Nov 21, 2023 9.37 9.44 9.32 9.38 9.31 284,200
Nov 20, 2023 9.22 9.52 9.18 9.44 9.37 259,500
Nov 17, 2023 9.23 9.33 9.10 9.18 9.11 622,600
Nov 16, 2023 9.54 9.54 9.23 9.24 9.17 295,100
Nov 15, 2023 9.57 9.69 9.54 9.54 9.47 275,400
Nov 14, 2023 9.90 10.47 9.53 9.60 9.53 487,600
Nov 13, 2023 9.45 9.45 9.22 9.22 9.15 222,700
Nov 10, 2023 9.93 9.93 9.39 9.49 9.42 484,800
Nov 9, 2023 10.20 10.24 9.90 9.94 9.87 271,000
Nov 8, 2023 9.90 10.10 9.87 10.09 10.01 159,000
Nov 7, 2023 9.97 10.01 9.86 9.89 9.82 137,400
Nov 6, 2023 10.14 10.14 9.88 10.02 9.94 220,000
Nov 3, 2023 9.91 10.23 9.91 10.08 10.00 253,100
Nov 2, 2023 9.53 9.73 9.51 9.73 9.66 200,600
Nov 1, 2023 9.42 9.50 9.39 9.41 9.34 158,300
Oct 31, 2023 9.43 9.46 9.25 9.42 9.35 160,700
Oct 30, 2023 9.20 9.43 9.13 9.43 9.36 177,800
Oct 27, 2023 9.06 9.25 9.02 9.10 9.03 174,400
Oct 26, 2023 9.11 9.42 9.06 9.10 9.03 281,900
Oct 25, 2023 9.13 9.27 9.07 9.11 9.04 315,600
Oct 24, 2023 9.33 9.44 9.06 9.23 9.16 297,700
Oct 23, 2023 9.22 9.40 9.09 9.17 9.10 341,100
Oct 20, 2023 9.71 9.71 9.30 9.30 9.23 221,000
Oct 19, 2023 9.93 9.96 9.65 9.68 9.61 162,700
Oct 18, 2023 10.30 10.30 9.93 9.93 9.86 190,500
Oct 17, 2023 10.14 10.47 10.14 10.41 10.33 177,500
Oct 16, 2023 10.18 10.43 10.18 10.20 10.12 171,600
Oct 13, 2023 10.27 10.27 9.99 10.08 10.00 136,000
Oct 12, 2023 10.56 10.56 10.19 10.20 10.12 225,400
Oct 11, 2023 10.68 10.79 10.46 10.50 10.42 317,900
Oct 10, 2023 10.31 10.67 10.25 10.59 10.51 379,000
Oct 9, 2023 10.56 10.64 10.23 10.31 10.23 263,600
Oct 6, 2023 10.58 10.84 10.30 10.54 10.46 634,000
Oct 5, 2023 10.92 10.97 10.58 10.61 10.53 286,800
Oct 4, 2023 10.89 10.98 10.66 10.97 10.89 211,900
Oct 3, 2023 11.27 11.27 10.90 10.93 10.85 163,800
Oct 2, 2023 11.65 11.84 11.30 11.36 11.27 298,200
Sep 29, 2023 11.65 11.72 11.56 11.65 11.56 1,013,200
Sep 28, 2023 11.38 11.62 11.38 11.60 11.51 169,200
Sep 27, 2023 11.35 11.46 11.32 11.39 11.30 179,300
Sep 26, 2023 11.43 11.53 11.36 11.38 11.29 192,000
Sep 25, 2023 11.14 11.64 11.14 11.53 11.44 267,000
Sep 22, 2023 11.38 11.39 11.17 11.18 11.10 89,200
Sep 21, 2023 11.25 11.39 11.12 11.32 11.24 143,500
Sep 20, 2023 11.34 11.45 11.23 11.32 11.24 127,400
Sep 19, 2023 11.30 11.32 11.11 11.25 11.17 140,500
Sep 18, 2023 11.28 11.36 11.19 11.28 11.20 148,200
Sep 15, 2023 11.23 11.38 11.13 11.26 11.18 556,000
Sep 14, 2023 11.35 11.43 11.25 11.34 11.25 176,100
Sep 13, 2023 11.50 11.52 11.31 11.33 11.24 213,200
Sep 12, 2023 11.49 11.65 11.43 11.45 11.36 211,200
Sep 11, 2023 11.52 11.60 11.41 11.47 11.38 166,300
Sep 8, 2023 11.54 11.56 11.32 11.52 11.43 162,300
Sep 7, 2023 11.68 11.68 11.41 11.51 11.42 233,600
Sep 6, 2023 11.47 11.72 11.43 11.67 11.58 229,600
Sep 5, 2023 11.77 11.88 11.45 11.46 11.37 169,700
Sep 1, 2023 12.13 12.18 11.72 11.74 11.65 321,100
Aug 31, 2023 12.19 12.26 11.96 12.05 11.96 880,600
Aug 30, 2023 0.03 Dividend
Aug 30, 2023 12.11 12.29 12.11 12.19 12.10 182,800
Aug 29, 2023 12.13 12.30 12.11 12.23 12.11 138,000
Aug 28, 2023 12.12 12.36 12.12 12.22 12.10 119,000
Aug 25, 2023 12.28 12.28 12.07 12.12 12.00 144,800
Aug 24, 2023 12.30 12.37 12.22 12.23 12.11 148,000
Aug 23, 2023 12.34 12.35 12.19 12.31 12.18 104,500
Aug 22, 2023 12.18 12.24 12.08 12.20 12.08 123,800
Aug 21, 2023 12.48 12.55 12.12 12.14 12.02 139,100
Aug 18, 2023 12.33 12.57 12.31 12.51 12.38 208,600
Aug 17, 2023 12.59 12.66 12.42 12.45 12.32 243,800
Aug 16, 2023 12.43 12.70 12.37 12.54 12.41 215,900
Aug 15, 2023 12.50 12.53 12.31 12.35 12.22 269,700
Aug 14, 2023 12.65 12.68 12.46 12.55 12.42 274,900
Aug 11, 2023 12.50 13.41 12.40 12.62 12.49 472,300
Aug 10, 2023 11.71 11.88 11.68 11.85 11.73 194,700
Aug 9, 2023 11.87 11.87 11.64 11.71 11.59 185,700
Aug 8, 2023 11.94 11.94 11.76 11.92 11.80 227,900
Aug 7, 2023 11.86 12.20 11.85 11.99 11.87 282,500
Aug 4, 2023 11.62 11.86 11.62 11.83 11.71 178,800
Aug 3, 2023 11.62 11.68 11.40 11.59 11.47 222,800
Aug 2, 2023 11.76 11.79 11.69 11.70 11.58 181,300
Aug 1, 2023 11.82 11.89 11.74 11.88 11.76 236,200
Jul 31, 2023 11.69 11.86 11.69 11.85 11.73 136,200
Jul 28, 2023 11.68 11.75 11.60 11.62 11.50 96,000
Jul 27, 2023 11.70 11.73 11.54 11.58 11.46 140,400
Jul 26, 2023 11.45 11.72 11.45 11.71 11.59 150,600
Jul 25, 2023 11.64 11.69 11.40 11.45 11.33 136,200
Jul 24, 2023 11.57 11.76 11.53 11.65 11.53 129,100
Jul 21, 2023 11.67 11.69 11.44 11.51 11.39 147,000
Jul 20, 2023 11.75 11.76 11.50 11.60 11.48 203,800
Jul 19, 2023 11.64 11.78 11.62 11.73 11.61 282,800
Jul 18, 2023 11.39 11.60 11.29 11.56 11.44 175,000
Jul 17, 2023 11.40 11.55 11.35 11.38 11.26 167,200
Jul 14, 2023 11.63 11.63 11.34 11.41 11.29 188,000
Jul 13, 2023 11.66 11.68 11.50 11.61 11.49 180,800
Jul 12, 2023 11.47 11.60 11.34 11.41 11.29 182,300
Jul 11, 2023 11.10 11.28 11.08 11.26 11.15 123,100
Jul 10, 2023 11.12 11.30 11.02 11.09 10.98 163,400
Jul 7, 2023 10.94 11.22 10.93 11.18 11.07 251,900
Jul 6, 2023 11.00 11.00 10.82 11.00 10.89 196,200
Jul 5, 2023 11.25 11.30 11.07 11.10 10.99 169,900
Jul 3, 2023 11.21 11.37 11.18 11.28 11.17 77,700
Jun 30, 2023 11.24 11.34 11.09 11.30 11.18 198,500
Jun 29, 2023 11.17 11.37 11.02 11.19 11.08 393,200
Jun 28, 2023 11.06 11.18 10.95 11.13 11.02 301,500
Jun 27, 2023 10.87 11.10 10.72 11.07 10.96 253,500
Jun 26, 2023 10.81 11.08 10.77 10.79 10.68 496,100
Jun 23, 2023 11.31 11.33 10.69 10.90 10.79 5,875,000
Jun 22, 2023 11.45 11.58 11.29 11.36 11.24 372,200
Jun 21, 2023 11.50 11.67 11.50 11.54 11.42 238,000
Jun 20, 2023 11.47 11.71 11.47 11.55 11.43 270,800
Jun 16, 2023 11.59 11.61 11.43 11.49 11.37 273,500
Jun 15, 2023 11.54 11.69 11.53 11.67 11.55 245,900
Jun 14, 2023 11.47 11.69 11.38 11.55 11.43 222,100
Jun 13, 2023 11.42 11.53 11.41 11.42 11.30 200,200
Jun 12, 2023 11.52 11.52 11.10 11.31 11.19 341,700
Jun 9, 2023 11.44 11.51 11.11 11.42 11.30 405,500
Jun 8, 2023 11.49 11.65 11.40 11.46 11.34 143,100
Jun 7, 2023 11.49 11.60 11.37 11.47 11.35 168,700
Jun 6, 2023 11.12 11.42 11.12 11.39 11.27 172,500
Jun 5, 2023 10.93 11.21 10.93 11.12 11.01 191,300
Jun 2, 2023 10.98 11.11 10.94 11.00 10.89 169,200
Jun 1, 2023 10.57 10.91 10.51 10.85 10.74 160,600
May 31, 2023 10.51 10.68 10.50 10.63 10.52 94,600
May 30, 2023 10.74 10.76 10.45 10.46 10.35 112,000
May 26, 2023 0.03 Dividend
May 26, 2023 10.39 10.77 10.39 10.63 10.52 100,700
May 25, 2023 10.51 10.70 10.49 10.50 10.36 77,900
May 24, 2023 10.72 10.72 10.53 10.59 10.45 108,300
May 23, 2023 10.89 11.16 10.70 10.81 10.67 123,100
May 22, 2023 10.61 10.99 10.61 10.88 10.74 194,600
May 19, 2023 10.66 10.90 10.61 10.74 10.60 224,800
May 18, 2023 10.71 10.78 10.26 10.56 10.42 391,000
May 17, 2023 10.74 10.89 10.54 10.81 10.67 214,800
May 16, 2023 10.80 11.58 10.66 10.76 10.62 449,000
May 15, 2023 10.16 10.25 10.06 10.07 9.94 109,300
May 12, 2023 10.19 10.27 10.01 10.10 9.97 169,200
May 11, 2023 10.01 10.20 10.01 10.12 9.99 162,600
May 10, 2023 10.08 10.18 9.98 10.12 9.99 154,300
May 9, 2023 9.95 10.01 9.82 9.97 9.84 148,100
May 8, 2023 10.22 10.22 9.95 10.00 9.87 99,000
May 5, 2023 10.18 10.30 10.10 10.14 10.01 141,900
May 4, 2023 10.34 10.38 9.98 10.10 9.97 160,200
May 3, 2023 10.23 10.46 10.10 10.34 10.20 237,000
May 2, 2023 10.39 10.39 10.07 10.16 10.02 118,500
May 1, 2023 10.31 10.45 10.27 10.44 10.30 176,100
Apr 28, 2023 10.11 10.38 10.11 10.33 10.19 122,800
Apr 27, 2023 10.16 10.23 10.03 10.10 9.97 143,500
Apr 26, 2023 9.95 10.20 9.93 10.09 9.96 177,600
Apr 25, 2023 10.11 10.18 9.96 9.98 9.85 166,800
Apr 24, 2023 10.27 10.41 10.25 10.25 10.11 102,500
Apr 21, 2023 10.49 10.49 10.27 10.31 10.17 137,100
Apr 20, 2023 10.62 10.70 10.45 10.48 10.34 89,800

Related Tickers

OBDE Blue Owl Capital Corporation III
15.00
-0.20%
 
MFM MFS Municipal Income Trust
5.11
-0.20%
 
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.02
+0.32%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.88
+0.10%
 
NBB Nuveen Taxable Municipal Income Fund
14.58
+0.14%
 
PMM Putnam Managed Municipal Income Trust
5.90
+0.17%
 
MMU Western Asset Managed Municipals Fund Inc.
9.96
-0.12%
 
HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund
4.9900
+0.40%
 
IQI Invesco Quality Municipal Income Trust
9.28
-0.32%
 
KTF DWS Municipal Income Trust
9.32
0.00%