Canada markets closed

Vertical Capital Income Fund (CCIA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.60-0.10 (-0.39%)
At close: 03:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.6025.6025.6025.6025.602,578
May 07, 202425.7025.7025.7025.7025.701,100
May 06, 202425.8025.8025.6325.7125.712,600
May 03, 202425.7925.7925.7925.7925.79200
May 02, 202425.8025.8025.8025.8025.80600
May 01, 202425.6325.6525.5025.6525.65900
Apr 30, 202425.6925.7225.5125.7225.722,400
Apr 29, 202425.5225.5425.5125.5125.512,600
Apr 26, 202425.8025.8025.5125.5125.512,100
Apr 25, 202425.4025.8025.4025.8025.8017,100
Apr 24, 202425.4025.5025.4025.5025.501,200
Apr 23, 202425.4525.5825.3025.4425.449,900
Apr 22, 202425.4025.5925.4025.4125.412,400
Apr 19, 202425.4125.5025.4025.5025.501,400
Apr 18, 202425.4525.5425.3525.3625.3610,800
Apr 17, 202425.3525.7925.3525.5425.547,100
Apr 17, 20240.182 Dividend
Apr 16, 202425.3525.5125.3225.3625.1811,500
Apr 15, 202425.5925.6125.3525.4125.2317,100
Apr 12, 202425.6025.6925.5625.6925.511,400
Apr 11, 202425.4025.6825.4025.6825.504,100
Apr 10, 202425.4025.4725.3525.4025.2219,200
Apr 09, 202425.4325.5925.2025.4425.2637,000
Apr 08, 202425.5925.5925.3225.4525.279,400
Apr 05, 202425.5825.6025.5225.5925.401,500
Apr 04, 202425.4825.6125.4825.5625.381,000
Apr 03, 202425.6225.6225.4625.5025.326,200
Apr 02, 202425.4025.5425.4025.5025.3211,100
Apr 01, 202425.4025.4525.4025.4425.267,300
Mar 28, 202425.3825.4325.3725.4325.254,600
Mar 27, 202425.4525.5525.1725.3725.1919,300
Mar 26, 202425.4925.5025.4925.5025.321,200
Mar 25, 202425.4125.5025.4025.4325.255,000
Mar 22, 202425.4925.5025.4525.4925.312,200
Mar 21, 202425.4725.5125.4725.5025.321,900
Mar 20, 202425.4625.5025.4625.5025.32700
Mar 19, 202425.3525.5225.3525.4925.312,400
Mar 18, 202425.4825.4825.4725.4725.29600
Mar 15, 202425.4425.4925.2525.2625.0820,500
Mar 15, 20240.182 Dividend
Mar 14, 202425.6225.6525.6025.6025.245,400
Mar 13, 202425.6525.6525.6325.6525.282,600
Mar 12, 202425.6825.6825.6225.6525.285,200
Mar 11, 202425.6525.6525.6025.6125.254,600
Mar 08, 202425.6025.6025.6025.6025.24300
Mar 07, 202425.6425.6925.5525.6525.283,400
Mar 06, 202425.5525.6025.5425.5525.193,400
Mar 05, 202425.6925.6925.5625.5625.192,700
Mar 04, 202425.6025.6025.6025.6025.24200
Mar 01, 202425.6725.6725.5525.6025.244,100
Feb 29, 202425.6025.6225.5125.6225.267,500
Feb 28, 202425.5625.6025.5625.6025.242,600
Feb 27, 202425.5325.5925.5025.5025.148,300
Feb 26, 202425.6925.6925.5325.5325.172,700
Feb 23, 202425.6025.6825.6025.6725.304,900
Feb 22, 202425.6725.6725.5825.6525.28800
Feb 21, 202425.6525.6525.5825.6525.281,900
Feb 20, 202425.5325.5325.5325.5325.17100
Feb 16, 202425.6825.6825.6325.6325.27900
Feb 15, 202425.6225.6525.4925.6525.286,500
Feb 15, 20240.182 Dividend
Feb 14, 202425.6025.7025.6025.7025.151,200
Feb 13, 202425.6725.6725.6725.6725.13300
Feb 12, 202425.6525.6525.5825.6525.114,000
Feb 09, 202425.6325.6525.5825.6125.078,700
Feb 08, 202425.6925.6925.6325.6325.091,000
Feb 07, 202425.5825.7425.5825.7425.194,300
Feb 06, 202425.7725.7725.7725.7725.22200
Feb 05, 202425.7025.7725.5025.7725.223,200
Feb 02, 202425.8025.8025.6825.7725.223,600
Feb 01, 202425.6925.9525.6025.9125.365,300
Jan 31, 202425.6825.6825.6025.6325.091,200
Jan 30, 202425.6525.7925.6125.7025.151,900
Jan 29, 202425.5525.5925.5025.5925.0512,600
Jan 26, 202425.5525.5525.4225.5525.013,300
Jan 25, 202425.5525.6125.4025.5224.9811,200
Jan 24, 202425.5525.6825.4525.4524.9112,400
Jan 23, 202425.5525.5525.5325.5525.011,500
Jan 22, 202425.4025.5525.4025.5525.016,500
Jan 19, 202425.5225.5525.3525.4024.865,100
Jan 18, 202425.3125.5025.3125.5024.966,400
Jan 18, 20240.182 Dividend
Jan 17, 202425.6725.6725.3625.6524.937,000
Jan 16, 202425.6625.7525.5925.6724.953,200
Jan 12, 202425.6525.6625.5525.6324.9114,500
Jan 11, 202425.6325.7225.6325.6524.934,300
Jan 10, 202425.6225.7225.5425.6524.939,200
Jan 09, 202425.6025.7325.5025.6424.915,800
Jan 08, 202425.6325.6925.5825.6024.8811,400
Jan 05, 202425.6025.8425.5525.6324.915,400
Jan 04, 202425.5925.6225.5625.6024.886,100
Jan 03, 202425.6025.7025.4725.6624.9411,400
Jan 02, 202425.6525.6725.4525.5324.819,400
Dec 29, 202325.6026.0525.5025.6524.9311,000
Dec 28, 202325.4525.6125.4525.5724.856,500
Dec 27, 202325.5025.5025.4525.4824.7719,500
Dec 26, 202325.4825.4825.4025.4524.747,200
Dec 22, 202325.4825.4925.4825.4824.761,400
Dec 21, 202325.4825.4925.4125.4224.701,800
Dec 20, 202325.4525.4525.3025.3924.678,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...