Skip to main content

Abrdn Bloomberg Industrial Metals Strategy K-1 F (NY: BCIM )

21.43 +0.19 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.86 20.86 20.80 20.80 364 -0.12(-0.58%)
Nov 29, 2023 20.92 20.92 20.92 20.92 46 -0.04(-0.20%)
Nov 28, 2023 20.96 20.96 20.96 20.96 2 +0.23(+1.09%)
Nov 27, 2023 20.74 20.74 20.74 20.74 71 -0.18(-0.88%)
Nov 24, 2023 20.92 20.92 20.92 20.92 117 +0.08(+0.39%)
Nov 22, 2023 20.84 20.84 20.84 20.84 103 -0.31(-1.47%)
Nov 21, 2023 21.15 21.15 21.15 21.15 121 -0.01(-0.06%)
Nov 20, 2023 21.18 21.18 21.14 21.16 748 +0.19(+0.88%)
Nov 17, 2023 20.98 20.98 20.98 20.98 103 +0.09(+0.43%)
Nov 16, 2023 20.86 20.89 20.86 20.89 807 -0.23(-1.10%)
Nov 15, 2023 21.13 21.13 21.08 21.12 657 +0.16(+0.78%)
Nov 14, 2023 20.96 20.96 20.96 20.96 17 +0.15(+0.72%)
Nov 13, 2023 20.81 20.81 20.81 20.81 35 +0.15(+0.73%)
Nov 10, 2023 20.66 20.66 20.66 20.66 103 -0.27(-1.29%)
Nov 09, 2023 20.93 20.93 20.93 20.93 35 -0.13(-0.60%)
Nov 08, 2023 21.05 21.05 21.05 21.05 77 -0.06(-0.30%)
Nov 07, 2023 21.12 21.17 21.12 21.12 379 -0.07(-0.32%)
Nov 06, 2023 20.92 21.18 20.92 21.18 558 +0.21(+1.02%)
Nov 03, 2023 20.97 20.97 20.97 20.97 103 +0.15(+0.71%)
Nov 02, 2023 20.84 20.84 20.82 20.82 765 +0.02(+0.08%)
Nov 01, 2023 20.81 20.81 20.81 20.81 5 +0.10(+0.46%)
Oct 31, 2023 20.71 20.71 20.71 20.71 20 -0.18(-0.88%)
Oct 30, 2023 20.92 20.92 20.89 20.89 247 +0.15(+0.72%)
Oct 27, 2023 20.74 20.74 20.74 20.74 196 +0.28(+1.39%)
Oct 26, 2023 20.46 20.46 20.46 20.46 1 -0.12(-0.56%)
Oct 25, 2023 20.57 20.57 20.57 20.57 2 -0.01(-0.05%)
Oct 24, 2023 20.39 20.60 20.39 20.58 11,593 +0.16(+0.81%)
Oct 23, 2023 20.40 20.42 20.39 20.42 1,374 +0.03(+0.14%)
Oct 20, 2023 20.37 20.47 20.34 20.39 7,305 -0.11(-0.52%)
Oct 19, 2023 20.50 20.50 20.50 20.50 0 +0.02(+0.10%)
Oct 18, 2023 20.48 20.48 20.48 20.48 20 +0.03(+0.16%)
Oct 17, 2023 20.44 20.44 20.44 20.44 28 -0.02(-0.09%)
Oct 16, 2023 20.46 20.46 20.46 20.46 47 +0.01(+0.06%)
Oct 13, 2023 20.39 20.45 20.39 20.45 180 -0.07(-0.33%)
Oct 12, 2023 20.52 20.52 20.52 20.52 27 -0.10(-0.47%)
Oct 11, 2023 20.61 20.61 20.61 20.61 5 -0.09(-0.42%)
Oct 10, 2023 20.70 20.70 20.70 20.70 1 -0.26(-1.25%)
Oct 09, 2023 20.96 20.96 20.96 20.96 25 +0.16(+0.79%)
Oct 06, 2023 20.80 20.80 20.80 20.80 103 +0.18(+0.87%)
Oct 05, 2023 20.70 20.70 20.62 20.62 163 -0.10(-0.49%)
Oct 04, 2023 20.72 20.72 20.72 20.72 185 -0.25(-1.17%)
Oct 03, 2023 20.97 20.97 20.97 20.97 43 -0.31(-1.48%)
Oct 02, 2023 21.27 21.30 21.23 21.28 2,167 -0.33(-1.53%)
Sep 29, 2023 21.61 21.61 21.61 21.61 103 +0.24(+1.12%)
Sep 28, 2023 21.37 21.37 21.28 21.37 892 +0.44(+2.12%)
Sep 27, 2023 20.93 20.93 20.93 20.93 58 -0.03(-0.16%)
Sep 26, 2023 20.96 20.96 20.96 20.96 57 -0.09(-0.41%)
Sep 25, 2023 21.01 21.05 20.98 21.05 1,013 -0.14(-0.66%)
Sep 22, 2023 21.19 21.19 21.19 21.19 103 +0.14(+0.68%)
Sep 21, 2023 21.05 21.05 21.05 21.05 50 -0.28(-1.29%)
Sep 20, 2023 21.38 21.38 21.32 21.32 2,307 +0.08(+0.37%)
Sep 19, 2023 21.24 21.24 21.24 21.24 20 -0.10(-0.48%)
Sep 18, 2023 21.34 21.34 21.34 21.34 152 +0.15(+0.71%)
Sep 15, 2023 21.33 21.33 21.17 21.19 13,713 -0.32(-1.49%)
Sep 14, 2023 21.53 21.53 21.51 21.51 1,059 +0.17(+0.79%)
Sep 13, 2023 21.35 21.35 21.35 21.35 47 +0.11(+0.54%)
Sep 12, 2023 21.23 21.23 21.23 21.23 77 -0.18(-0.84%)
Sep 11, 2023 21.41 21.41 21.41 21.41 1,695 +0.41(+1.94%)
Sep 08, 2023 20.98 21.00 20.98 21.00 772 -0.27(-1.27%)
Sep 07, 2023 21.27 21.27 21.27 21.27 32 -0.01(-0.06%)
Sep 06, 2023 21.36 21.36 21.22 21.29 1,680 -0.17(-0.78%)
Sep 05, 2023 21.45 21.45 21.45 21.45 69 -0.19(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.