Schroder Income Inc (0P00000R4Y.L)
Toronto - Toronto Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| Apr 26, 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| Apr 25, 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| Apr 24, 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - |
| Apr 23, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| Apr 22, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| Apr 19, 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
| Apr 18, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| Apr 17, 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
| Apr 16, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| Apr 15, 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
| Apr 12, 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
| Apr 11, 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| Apr 10, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Apr 09, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
| Apr 08, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| Apr 05, 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| Apr 04, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| Apr 03, 2024 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - |
| Apr 02, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
| Mar 27, 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
| Mar 26, 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
| Mar 25, 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
| Mar 22, 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| Mar 21, 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
| Mar 20, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Mar 19, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Mar 18, 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Mar 15, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - |
| Mar 14, 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
| Mar 13, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| Mar 12, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| Mar 11, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Mar 08, 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Mar 07, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| Mar 06, 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| Mar 05, 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| Mar 04, 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - |
| Mar 01, 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
| Feb 29, 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| Feb 28, 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| Feb 27, 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| Feb 26, 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| Feb 26, 2024 | 0.391152 Dividend | |||||
| Feb 23, 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,133.61 | - |
| Feb 22, 2024 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,138.61 | - |
| Feb 21, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,134.61 | - |
| Feb 20, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,137.61 | - |
| Feb 16, 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,132.61 | - |
| Feb 15, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,117.61 | - |
| Feb 14, 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,116.61 | - |
| Feb 13, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,114.62 | - |
| Feb 12, 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,111.62 | - |
| Feb 09, 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,115.62 | - |
| Feb 08, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.61 | - |
| Feb 07, 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,126.61 | - |
| Feb 06, 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,127.61 | - |
| Feb 05, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,136.61 | - |
| Feb 02, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,136.61 | - |
| Feb 01, 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,140.61 | - |
| Jan 31, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,144.61 | - |
| Jan 30, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,148.60 | - |
| Jan 29, 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,145.60 | - |
| Jan 26, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,144.61 | - |
| Jan 25, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,136.61 | - |
| Jan 24, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,137.61 | - |
| Jan 23, 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,130.61 | - |
| Jan 22, 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,122.61 | - |
| Jan 19, 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.61 | - |
| Jan 18, 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,122.61 | - |
| Jan 17, 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,112.62 | - |
| Jan 16, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,137.61 | - |
| Jan 15, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,141.61 | - |
| Jan 12, 2024 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,143.61 | - |
| Jan 11, 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,151.60 | - |
| Jan 10, 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,158.60 | - |
| Jan 09, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,169.60 | - |
| Jan 08, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,167.60 | - |
| Jan 05, 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,162.60 | - |
| Jan 04, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,168.60 | - |
| Jan 03, 2024 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,165.60 | - |
| Jan 02, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,173.60 | - |
| Dec 29, 2023 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,173.60 | - |
| Dec 28, 2023 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,171.60 | - |
| Dec 27, 2023 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.59 | - |
| Dec 22, 2023 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,170.60 | - |
| Dec 21, 2023 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,163.60 | - |
| Dec 20, 2023 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,162.60 | - |
| Dec 19, 2023 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,152.60 | - |
| Dec 18, 2023 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,157.60 | - |
| Dec 15, 2023 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,158.60 | - |
| Dec 14, 2023 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,161.60 | - |
| Dec 13, 2023 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,135.61 | - |
| Dec 12, 2023 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,140.61 | - |
| Dec 11, 2023 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,130.61 | - |
| Dec 08, 2023 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,135.61 | - |
| Dec 07, 2023 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,131.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.