Canada markets open in 1 hour 9 minutes

Aristotle Core Income C (PLNCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.59+0.02 (+0.21%)
At close: 08:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20249.599.599.599.599.59-
May 20, 20249.579.579.579.579.57-
May 17, 20249.599.599.599.599.59-
May 16, 20249.599.599.599.599.59-
May 15, 20249.609.609.609.609.60-
May 14, 20249.559.559.559.559.55-
May 13, 20249.539.539.539.539.53-
May 10, 20249.529.529.529.529.52-
May 09, 20249.549.549.549.549.54-
May 08, 20249.529.529.529.529.52-
May 07, 20249.549.549.549.549.54-
May 06, 20249.529.529.529.529.52-
May 03, 20249.519.519.519.519.51-
May 02, 20249.469.469.469.469.46-
May 01, 20249.449.449.449.449.44-
Apr 30, 20249.419.419.419.419.41-
Apr 30, 20240.03 Dividend
Apr 29, 20249.479.479.479.479.44-
Apr 26, 20249.449.449.449.449.41-
Apr 25, 20249.429.429.429.429.39-
Apr 24, 20249.449.449.449.449.41-
Apr 23, 20249.469.469.469.469.43-
Apr 22, 20249.459.459.459.459.42-
Apr 19, 20249.459.459.459.459.42-
Apr 18, 20249.439.439.439.439.40-
Apr 17, 20249.459.459.459.459.42-
Apr 16, 20249.419.419.419.419.38-
Apr 15, 20249.449.449.449.449.41-
Apr 12, 20249.509.509.509.509.47-
Apr 11, 20249.489.489.489.489.45-
Apr 10, 20249.499.499.499.499.46-
Apr 09, 20249.589.589.589.589.55-
Apr 08, 20249.559.559.559.559.52-
Apr 05, 20249.559.559.559.559.52-
Apr 04, 20249.599.599.599.599.56-
Apr 03, 20249.579.579.579.579.54-
Apr 02, 20249.579.579.579.579.54-
Apr 01, 20249.589.589.589.589.55-
Mar 28, 20249.649.649.649.649.61-
Mar 27, 20249.679.679.679.679.64-
Mar 26, 20249.649.649.649.649.61-
Mar 25, 20249.649.649.649.649.61-
Mar 22, 20249.659.659.659.659.62-
Mar 21, 20249.629.629.629.629.59-
Mar 20, 20249.619.619.619.619.58-
Mar 19, 20249.609.609.609.609.57-
Mar 18, 20249.589.589.589.589.55-
Mar 15, 20249.599.599.599.599.56-
Mar 14, 20249.599.599.599.599.56-
Mar 13, 20249.649.649.649.649.61-
Mar 12, 20249.659.659.659.659.62-
Mar 11, 20249.679.679.679.679.64-
Mar 08, 20249.689.689.689.689.65-
Mar 07, 20249.679.679.679.679.64-
Mar 06, 20249.669.669.669.669.63-
Mar 05, 20249.649.649.649.649.61-
Mar 04, 20249.609.609.609.609.57-
Mar 01, 20249.619.619.619.619.58-
Feb 29, 20249.589.589.589.589.55-
Feb 28, 20249.599.599.599.599.56-
Feb 27, 20249.589.589.589.589.55-
Feb 26, 20249.599.599.599.599.56-
Feb 23, 20249.619.619.619.619.58-
Feb 22, 20249.589.589.589.589.55-
Feb 21, 20249.579.579.579.579.54-
Feb 20, 20249.589.589.589.589.55-
Feb 16, 20249.579.579.579.579.54-
Feb 15, 20249.599.599.599.599.56-
Feb 14, 20249.579.579.579.579.54-
Feb 13, 20249.549.549.549.549.51-
Feb 12, 20249.619.619.619.619.58-
Feb 09, 20249.619.619.619.619.58-
Feb 08, 20249.619.619.619.619.58-
Feb 07, 20249.649.649.649.649.61-
Feb 06, 20249.659.659.659.659.62-
Feb 05, 20249.619.619.619.619.58-
Feb 02, 20249.689.689.689.689.65-
Feb 01, 20249.759.759.759.759.72-
Jan 31, 20249.719.719.719.719.68-
Jan 31, 20240.028 Dividend
Jan 30, 20249.709.709.709.709.64-
Jan 29, 20249.699.699.699.699.63-
Jan 26, 20249.659.659.659.659.59-
Jan 25, 20249.659.659.659.659.59-
Jan 24, 20249.629.629.629.629.56-
Jan 23, 20249.649.649.649.649.58-
Jan 22, 20249.669.669.669.669.60-
Jan 19, 20249.639.639.639.639.57-
Jan 18, 20249.639.639.639.639.57-
Jan 17, 20249.649.649.649.649.58-
Jan 16, 20249.669.669.669.669.60-
Jan 12, 20249.729.729.729.729.66-
Jan 11, 20249.709.709.709.709.64-
Jan 10, 20249.679.679.679.679.61-
Jan 09, 20249.679.679.679.679.61-
Jan 08, 20249.679.679.679.679.61-
Jan 05, 20249.649.649.649.649.58-
Jan 04, 20249.679.679.679.679.61-
Jan 03, 20249.719.719.719.719.65-
Jan 02, 20249.719.719.719.719.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...