Canada markets open in 4 hours 16 minutes

Btd Capital Fund (DIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.41-0.02 (-0.06%)
At close: 03:36PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202429.5729.5729.4129.4129.41900
May 10, 202429.4229.4329.3829.4329.43600
May 09, 202429.3729.3729.3729.3729.37100
May 08, 202429.2429.2429.2429.2429.24100
May 07, 202429.1929.1929.1929.1929.19100
May 06, 202428.9629.0028.9529.0029.002,700
May 03, 202428.8528.8528.8428.8428.84300
May 02, 202428.5428.5428.5428.5428.54200
May 01, 202428.3428.3428.2628.3228.32500
Apr 30, 202428.6028.6028.6028.6028.60200
Apr 29, 202428.7128.8228.7128.8228.82300
Apr 26, 202428.4828.4828.4628.4628.46200
Apr 25, 202428.2328.2328.2328.2328.23100
Apr 24, 202428.1628.1628.1628.1628.16100
Apr 23, 202427.8727.8727.8727.8727.87100
Apr 22, 202427.4427.4427.4427.4427.44100
Apr 19, 202427.3127.3127.2327.2327.23300
Apr 18, 202427.1927.1927.1927.1927.19100
Apr 17, 202427.2127.2127.2127.2127.21100
Apr 16, 202427.1327.1327.1327.1327.13100
Apr 15, 202427.4327.4327.2627.2627.26100
Apr 12, 202427.3927.3927.3927.3927.39100
Apr 11, 202427.8527.8527.8527.8527.85100
Apr 10, 202428.0228.0228.0228.0228.02100
Apr 09, 202428.1928.1928.1928.1928.19100
Apr 08, 202428.1028.1028.1028.1028.10100
Apr 05, 202428.0528.0828.0528.0828.08200
Apr 04, 202427.9727.9727.9727.9727.97200
Apr 03, 202428.3428.3428.2628.2628.26100
Apr 02, 202428.3928.3928.2728.2828.28300
Apr 01, 202428.6328.6328.5728.5728.57600
Mar 28, 202428.7028.7628.7028.7628.76400
Mar 27, 202428.6128.6128.6128.6128.61100
Mar 26, 202428.1828.1828.1828.1828.18100
Mar 25, 202428.2228.2228.2228.2228.22300
Mar 22, 202428.3428.3428.3428.3428.34100
Mar 21, 202428.5028.5028.5028.5028.50200
Mar 20, 202427.9128.1527.9128.1528.15400
Mar 19, 202427.7627.7627.7627.7627.76100
Mar 18, 202427.6527.6527.5727.5727.57500
Mar 15, 202427.5427.5727.5427.5727.57800
Mar 14, 202427.5527.5527.5527.5527.55300
Mar 13, 202427.6927.6927.6927.6927.69100
Mar 12, 202427.6127.6127.6127.6127.61100
Mar 11, 202427.4827.5227.4827.5227.52500
Mar 08, 202427.3827.3827.3827.3827.38100
Mar 07, 202427.3227.3427.3227.3427.34300
Mar 06, 202427.1027.1527.1027.1527.15300
Mar 05, 202427.1027.1026.9226.9226.92300
Mar 04, 202427.1227.1227.1227.1227.12100
Mar 01, 202427.1027.1927.1027.1927.19500
Feb 29, 202427.0427.1027.0427.1027.10400
Feb 28, 202426.9026.9726.9026.9726.97400
Feb 27, 202426.9726.9926.9526.9926.99300
Feb 26, 202427.0727.0727.0727.0727.07200
Feb 26, 20240.047 Dividend
Feb 23, 202427.1027.1227.1027.1227.08200
Feb 22, 202427.0127.0527.0127.0527.00700
Feb 21, 202426.6226.7026.5726.7026.653,400
Feb 20, 202426.5926.5926.5926.5926.54100
Feb 16, 202426.7926.7926.6226.6526.60400
Feb 15, 202426.8726.8726.8726.8726.82100
Feb 14, 202426.3126.4226.3126.4226.371,000
Feb 13, 202426.3426.3426.3426.3426.29300
Feb 12, 202426.6526.6526.6326.6326.58300
Feb 09, 202426.4226.4526.4226.4526.40100
Feb 08, 202426.2926.4026.2926.4026.35200
Feb 07, 202426.2826.2826.2826.2826.24100
Feb 06, 202426.2826.3026.2826.3026.25200
Feb 05, 202426.0926.0926.0926.0926.04100
Feb 02, 202426.2926.3226.2926.3226.28200
Feb 01, 202426.2926.3026.2926.3026.26300
Jan 31, 202426.2526.2526.0826.0826.04400
Jan 30, 202426.2126.2326.2126.2326.18100
Jan 29, 202425.9826.1225.9826.1026.052,000
Jan 26, 202425.9925.9925.9425.9425.892,000
Jan 25, 202425.7325.8825.7325.8825.83300
Jan 24, 202425.7325.7325.5325.5325.48300
Jan 23, 202425.6125.7925.6125.7825.73300
Jan 22, 202425.6125.6125.6125.6125.57200
Jan 19, 202425.5025.5025.5025.5025.45100
Jan 18, 202425.3525.5825.3225.5825.531,500
Jan 17, 202425.3925.4125.2925.3525.313,300
Jan 16, 202425.5125.5125.5025.5025.46300
Jan 12, 202425.7625.7625.7625.7625.72100
Jan 11, 202425.7925.7925.7925.7925.75100
Jan 10, 202425.8125.8125.8125.8125.76200
Jan 09, 202425.8225.8225.8225.8225.77100
Jan 08, 202425.3725.9325.3725.9325.893,500
Jan 05, 202425.7025.7225.4925.5825.531,600
Jan 04, 202425.6125.6125.5525.5525.51500
Jan 03, 202425.7025.7025.6325.6325.59200
Jan 02, 202425.9325.9325.8425.9025.865,400
Dec 29, 202325.9125.9125.8325.8525.801,900
Dec 28, 202325.9325.9825.9325.9425.901,100
Dec 27, 202325.9425.9825.9025.9025.8659,200
Dec 27, 20230.1 Dividend
Dec 26, 202326.3826.4626.3826.4626.32300
Dec 22, 202326.4626.4626.3426.3526.211,300
Dec 21, 202326.1126.2226.1126.2226.083,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...