Canada markets closed

Hilton Tactical Income Inv (HCYAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.28+0.11 (+0.64%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202417.1717.1717.1717.1717.17-
May 01, 202417.0917.0917.0917.0917.09-
Apr 30, 202417.1417.1417.1417.1417.14-
Apr 29, 202417.2617.2617.2617.2617.26-
Apr 26, 202417.2317.2317.2317.2317.23-
Apr 25, 202417.1617.1617.1617.1617.16-
Apr 24, 202417.2017.2017.2017.2017.20-
Apr 23, 202417.1917.1917.1917.1917.19-
Apr 22, 202417.0917.0917.0917.0917.09-
Apr 19, 202417.0217.0217.0217.0217.02-
Apr 18, 202417.0217.0217.0217.0217.02-
Apr 17, 202417.0617.0617.0617.0617.06-
Apr 16, 202417.0617.0617.0617.0617.06-
Apr 15, 202417.0817.0817.0817.0817.08-
Apr 12, 202417.2017.2017.2017.2017.20-
Apr 11, 202417.3017.3017.3017.3017.30-
Apr 10, 202417.2617.2617.2617.2617.26-
Apr 09, 202417.3917.3917.3917.3917.39-
Apr 08, 202417.3717.3717.3717.3717.37-
Apr 05, 202417.3617.3617.3617.3617.36-
Apr 04, 202417.3117.3117.3117.3117.31-
Apr 03, 202417.3817.3817.3817.3817.38-
Apr 02, 202417.3617.3617.3617.3617.36-
Apr 01, 202417.4317.4317.4317.4317.43-
Mar 28, 202417.5217.5217.5217.5217.52-
Mar 27, 202417.5217.5217.5217.5217.52-
Mar 26, 202417.4317.4317.4317.4317.43-
Mar 25, 202417.4317.4317.4317.4317.43-
Mar 22, 202417.4717.4717.4717.4717.47-
Mar 21, 202417.5017.5017.5017.5017.50-
Mar 20, 202417.4717.4717.4717.4717.47-
Mar 19, 202417.3917.3917.3917.3917.39-
Mar 18, 202417.3217.3217.3217.3217.32-
Mar 15, 202417.2917.2917.2917.2917.29-
Mar 14, 202417.3317.3317.3317.3317.33-
Mar 13, 202417.3917.3917.3917.3917.39-
Mar 12, 202417.4017.4017.4017.4017.40-
Mar 11, 202417.3317.3317.3317.3317.33-
Mar 08, 202417.3617.3617.3617.3617.36-
Mar 07, 202417.3817.3817.3817.3817.38-
Mar 06, 202417.3117.3117.3117.3117.31-
Mar 05, 202417.2617.2617.2617.2617.26-
Mar 04, 202417.3117.3117.3117.3117.31-
Mar 01, 202417.3217.3217.3217.3217.32-
Feb 29, 202417.2917.2917.2917.2917.29-
Feb 28, 202417.2617.2617.2617.2617.26-
Feb 27, 202417.2817.2817.2817.2817.28-
Feb 26, 202417.2717.2717.2717.2717.27-
Feb 23, 202417.3117.3117.3117.3117.31-
Feb 22, 202417.2817.2817.2817.2817.28-
Feb 21, 202417.1817.1817.1817.1817.18-
Feb 20, 202417.1717.1717.1717.1717.17-
Feb 16, 202417.1917.1917.1917.1917.19-
Feb 15, 202417.2217.2217.2217.2217.22-
Feb 14, 202417.1517.1517.1517.1517.15-
Feb 13, 202417.0517.0517.0517.0517.05-
Feb 12, 202417.2117.2117.2117.2117.21-
Feb 09, 202417.2017.2017.2017.2017.20-
Feb 08, 202417.1717.1717.1717.1717.17-
Feb 07, 202417.1417.1417.1417.1417.14-
Feb 06, 202417.0917.0917.0917.0917.09-
Feb 05, 202417.0417.0417.0417.0417.04-
Feb 02, 202417.1217.1217.1217.1217.12-
Feb 01, 202417.1417.1417.1417.1417.14-
Feb 01, 20240.043 Dividend
Jan 31, 202417.0617.0617.0617.0617.02-
Jan 30, 202417.1317.1317.1317.1317.09-
Jan 29, 202417.1417.1417.1417.1417.10-
Jan 26, 202417.0817.0817.0817.0817.04-
Jan 25, 202417.0617.0617.0617.0617.02-
Jan 24, 202416.9816.9816.9816.9816.94-
Jan 23, 202416.9916.9916.9916.9916.95-
Jan 22, 202416.9816.9816.9816.9816.94-
Jan 19, 202416.8816.8816.8816.8816.84-
Jan 18, 202416.8816.8816.8816.8816.84-
Jan 17, 202416.7916.7916.7916.7916.75-
Jan 16, 202416.8516.8516.8516.8516.81-
Jan 12, 202416.9116.9116.9116.9116.87-
Jan 11, 202416.8716.8716.8716.8716.83-
Jan 10, 202416.8616.8616.8616.8616.82-
Jan 09, 202416.8216.8216.8216.8216.78-
Jan 08, 202416.8516.8516.8516.8516.81-
Jan 05, 202416.7416.7416.7416.7416.70-
Jan 04, 202416.7516.7516.7516.7516.71-
Jan 03, 202416.7816.7816.7816.7816.74-
Jan 02, 202416.8216.8216.8216.8216.78-
Jan 02, 20240.043 Dividend
Dec 29, 202316.9116.9116.9116.9116.82-
Dec 28, 202316.9116.9116.9116.9116.82-
Dec 27, 202316.9116.9116.9116.9116.82-
Dec 26, 202316.8716.8716.8716.8716.78-
Dec 22, 202316.8416.8416.8416.8416.75-
Dec 21, 202316.8316.8316.8316.8316.74-
Dec 20, 202316.7716.7716.7716.7716.69-
Dec 19, 202316.8316.8316.8316.8316.74-
Dec 18, 202316.7916.7916.7916.7916.71-
Dec 15, 202316.7716.7716.7716.7716.69-
Dec 14, 202316.8016.8016.8016.8016.72-
Dec 13, 202316.7616.7616.7616.7616.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...