Special Opportunities Fund, Inc. (SPE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 12.55 | 12.55 | 12.44 | 12.45 | 12.45 | 14,400 |
| Apr 26, 2024 | 12.51 | 12.56 | 12.46 | 12.46 | 12.46 | 15,900 |
| Apr 25, 2024 | 12.39 | 12.47 | 12.35 | 12.35 | 12.35 | 24,300 |
| Apr 24, 2024 | 12.52 | 12.52 | 12.36 | 12.41 | 12.41 | 10,700 |
| Apr 23, 2024 | 12.36 | 12.60 | 12.28 | 12.38 | 12.38 | 11,500 |
| Apr 22, 2024 | 12.33 | 12.37 | 12.17 | 12.24 | 12.24 | 14,700 |
| Apr 19, 2024 | 12.23 | 12.37 | 12.21 | 12.22 | 12.22 | 5,900 |
| Apr 18, 2024 | 12.23 | 12.46 | 12.21 | 12.24 | 12.24 | 16,200 |
| Apr 18, 2024 | 0.095 Dividend | |||||
| Apr 17, 2024 | 12.31 | 12.50 | 12.22 | 12.28 | 12.18 | 25,300 |
| Apr 16, 2024 | 12.47 | 12.47 | 12.00 | 12.16 | 12.07 | 37,400 |
| Apr 15, 2024 | 12.58 | 12.58 | 12.30 | 12.36 | 12.26 | 66,800 |
| Apr 12, 2024 | 12.40 | 12.55 | 12.40 | 12.45 | 12.35 | 33,700 |
| Apr 11, 2024 | 12.66 | 12.69 | 12.50 | 12.55 | 12.45 | 70,400 |
| Apr 10, 2024 | 12.62 | 12.66 | 12.50 | 12.57 | 12.47 | 39,800 |
| Apr 09, 2024 | 12.66 | 12.73 | 12.60 | 12.64 | 12.54 | 24,500 |
| Apr 08, 2024 | 12.59 | 12.72 | 12.59 | 12.66 | 12.56 | 28,100 |
| Apr 05, 2024 | 12.68 | 12.69 | 12.64 | 12.65 | 12.55 | 20,500 |
| Apr 04, 2024 | 12.64 | 12.68 | 12.60 | 12.62 | 12.52 | 18,400 |
| Apr 03, 2024 | 12.55 | 12.69 | 12.52 | 12.64 | 12.54 | 15,700 |
| Apr 02, 2024 | 12.60 | 12.69 | 12.43 | 12.54 | 12.44 | 29,400 |
| Apr 01, 2024 | 12.70 | 12.70 | 12.51 | 12.60 | 12.50 | 25,900 |
| Mar 28, 2024 | 12.71 | 12.71 | 12.60 | 12.64 | 12.54 | 27,900 |
| Mar 27, 2024 | 12.57 | 12.73 | 12.55 | 12.63 | 12.53 | 6,000 |
| Mar 26, 2024 | 12.52 | 12.58 | 12.49 | 12.56 | 12.46 | 25,300 |
| Mar 25, 2024 | 12.55 | 12.55 | 12.43 | 12.52 | 12.42 | 37,100 |
| Mar 22, 2024 | 12.52 | 12.59 | 12.48 | 12.48 | 12.38 | 26,800 |
| Mar 21, 2024 | 12.45 | 12.55 | 12.43 | 12.48 | 12.38 | 14,000 |
| Mar 20, 2024 | 12.40 | 12.43 | 12.30 | 12.38 | 12.28 | 37,000 |
| Mar 19, 2024 | 12.40 | 12.49 | 12.36 | 12.41 | 12.31 | 12,700 |
| Mar 19, 2024 | 0.095 Dividend | |||||
| Mar 18, 2024 | 12.50 | 12.50 | 12.45 | 12.50 | 12.31 | 18,800 |
| Mar 15, 2024 | 12.40 | 12.50 | 12.37 | 12.43 | 12.24 | 33,200 |
| Mar 14, 2024 | 12.46 | 12.50 | 12.42 | 12.46 | 12.27 | 34,600 |
| Mar 13, 2024 | 12.41 | 12.55 | 12.40 | 12.45 | 12.26 | 30,800 |
| Mar 12, 2024 | 12.38 | 12.42 | 12.36 | 12.38 | 12.19 | 11,600 |
| Mar 11, 2024 | 12.42 | 12.42 | 12.28 | 12.34 | 12.15 | 14,900 |
| Mar 08, 2024 | 12.33 | 12.44 | 12.33 | 12.42 | 12.23 | 17,900 |
| Mar 07, 2024 | 12.27 | 12.33 | 12.27 | 12.31 | 12.12 | 24,200 |
| Mar 06, 2024 | 12.33 | 12.37 | 12.26 | 12.30 | 12.11 | 15,300 |
| Mar 05, 2024 | 12.25 | 12.33 | 12.25 | 12.31 | 12.12 | 19,500 |
| Mar 04, 2024 | 12.32 | 12.33 | 12.28 | 12.32 | 12.13 | 59,600 |
| Mar 01, 2024 | 12.28 | 12.40 | 12.26 | 12.31 | 12.12 | 49,800 |
| Feb 29, 2024 | 12.29 | 12.30 | 12.21 | 12.27 | 12.08 | 23,900 |
| Feb 28, 2024 | 12.23 | 12.30 | 12.20 | 12.21 | 12.02 | 45,200 |
| Feb 27, 2024 | 12.26 | 12.32 | 12.21 | 12.23 | 12.04 | 10,800 |
| Feb 26, 2024 | 12.34 | 12.34 | 12.10 | 12.20 | 12.01 | 37,700 |
| Feb 23, 2024 | 12.21 | 12.27 | 12.21 | 12.27 | 12.08 | 20,700 |
| Feb 22, 2024 | 12.23 | 12.29 | 12.02 | 12.22 | 12.03 | 15,000 |
| Feb 21, 2024 | 12.22 | 12.22 | 12.10 | 12.14 | 11.95 | 14,200 |
| Feb 20, 2024 | 12.02 | 12.25 | 12.02 | 12.18 | 11.99 | 58,400 |
| Feb 16, 2024 | 12.21 | 12.21 | 12.03 | 12.10 | 11.92 | 15,900 |
| Feb 16, 2024 | 0.095 Dividend | |||||
| Feb 15, 2024 | 12.12 | 12.33 | 12.12 | 12.27 | 11.99 | 18,200 |
| Feb 14, 2024 | 12.20 | 12.30 | 12.08 | 12.15 | 11.87 | 16,000 |
| Feb 13, 2024 | 12.20 | 12.25 | 12.05 | 12.11 | 11.83 | 52,700 |
| Feb 12, 2024 | 12.18 | 12.30 | 12.18 | 12.24 | 11.96 | 64,400 |
| Feb 09, 2024 | 12.15 | 12.25 | 12.15 | 12.18 | 11.90 | 9,400 |
| Feb 08, 2024 | 12.15 | 12.25 | 12.15 | 12.16 | 11.88 | 39,200 |
| Feb 07, 2024 | 12.18 | 12.23 | 12.12 | 12.15 | 11.87 | 17,300 |
| Feb 06, 2024 | 12.15 | 12.15 | 12.02 | 12.11 | 11.83 | 12,400 |
| Feb 05, 2024 | 12.19 | 12.19 | 12.01 | 12.07 | 11.79 | 30,600 |
| Feb 02, 2024 | 12.03 | 12.28 | 12.03 | 12.13 | 11.85 | 9,900 |
| Feb 01, 2024 | 12.02 | 12.20 | 11.95 | 12.09 | 11.81 | 23,400 |
| Jan 31, 2024 | 12.12 | 12.14 | 11.99 | 11.99 | 11.72 | 41,900 |
| Jan 30, 2024 | 11.96 | 12.12 | 11.96 | 12.07 | 11.79 | 31,000 |
| Jan 29, 2024 | 11.96 | 12.00 | 11.95 | 11.96 | 11.69 | 33,900 |
| Jan 26, 2024 | 11.95 | 11.99 | 11.92 | 11.92 | 11.65 | 13,000 |
| Jan 25, 2024 | 11.92 | 11.99 | 11.92 | 11.94 | 11.67 | 7,600 |
| Jan 24, 2024 | 11.91 | 11.99 | 11.91 | 11.92 | 11.65 | 16,200 |
| Jan 23, 2024 | 11.97 | 11.97 | 11.90 | 11.91 | 11.64 | 22,900 |
| Jan 22, 2024 | 11.91 | 11.97 | 11.88 | 11.91 | 11.64 | 33,300 |
| Jan 19, 2024 | 11.99 | 11.99 | 11.83 | 11.92 | 11.65 | 16,700 |
| Jan 19, 2024 | 0.095 Dividend | |||||
| Jan 18, 2024 | 11.99 | 12.00 | 11.93 | 11.98 | 11.61 | 26,500 |
| Jan 17, 2024 | 12.00 | 12.03 | 11.92 | 11.95 | 11.58 | 18,600 |
| Jan 16, 2024 | 12.12 | 12.12 | 12.00 | 12.01 | 11.64 | 47,200 |
| Jan 12, 2024 | 12.00 | 12.06 | 11.99 | 12.05 | 11.68 | 10,300 |
| Jan 11, 2024 | 11.96 | 12.00 | 11.96 | 11.98 | 11.61 | 10,500 |
| Jan 10, 2024 | 11.91 | 12.00 | 11.91 | 11.97 | 11.60 | 11,800 |
| Jan 09, 2024 | 11.90 | 11.99 | 11.90 | 11.93 | 11.56 | 12,500 |
| Jan 08, 2024 | 11.94 | 12.00 | 11.93 | 11.98 | 11.61 | 47,300 |
| Jan 05, 2024 | 11.92 | 11.95 | 11.91 | 11.95 | 11.58 | 8,600 |
| Jan 04, 2024 | 11.92 | 12.00 | 11.89 | 11.93 | 11.56 | 17,300 |
| Jan 03, 2024 | 11.89 | 11.95 | 11.82 | 11.90 | 11.54 | 23,600 |
| Jan 02, 2024 | 11.81 | 11.94 | 11.81 | 11.89 | 11.53 | 30,500 |
| Dec 29, 2023 | 11.78 | 11.99 | 11.78 | 11.86 | 11.50 | 37,000 |
| Dec 28, 2023 | 11.79 | 11.83 | 11.75 | 11.81 | 11.45 | 34,100 |
| Dec 27, 2023 | 11.72 | 11.80 | 11.70 | 11.75 | 11.39 | 23,000 |
| Dec 26, 2023 | 11.71 | 11.81 | 11.71 | 11.75 | 11.39 | 19,000 |
| Dec 22, 2023 | 11.69 | 11.80 | 11.69 | 11.71 | 11.35 | 43,000 |
| Dec 21, 2023 | 11.73 | 11.73 | 11.67 | 11.70 | 11.34 | 27,500 |
| Dec 20, 2023 | 11.67 | 11.73 | 11.67 | 11.71 | 11.35 | 79,300 |
| Dec 19, 2023 | 11.62 | 11.89 | 11.62 | 11.67 | 11.31 | 49,800 |
| Dec 18, 2023 | 11.64 | 11.70 | 11.56 | 11.64 | 11.28 | 24,300 |
| Dec 18, 2023 | 0.087 Dividend | |||||
| Dec 15, 2023 | 11.66 | 11.85 | 11.66 | 11.66 | 11.22 | 39,700 |
| Dec 14, 2023 | 11.73 | 11.94 | 11.64 | 11.71 | 11.27 | 26,800 |
| Dec 13, 2023 | 11.51 | 11.66 | 11.51 | 11.64 | 11.20 | 45,600 |
| Dec 12, 2023 | 11.56 | 11.56 | 11.45 | 11.46 | 11.03 | 30,300 |
| *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.