Skip to main content

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

22.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 22.00 22.03 22.00 22.03 818 +0.19(+0.85%)
Jun 07, 2023 21.84 21.84 21.84 21.84 33 +0.14(+0.66%)
Jun 06, 2023 21.55 21.70 21.53 21.70 5,946 +0.01(+0.05%)
Jun 05, 2023 21.69 21.70 21.48 21.69 577 -0.06(-0.27%)
Jun 02, 2023 21.69 21.75 21.69 21.75 569 +0.00(+0.02%)
Jun 01, 2023 21.75 21.75 21.75 21.75 1 +0.31(+1.44%)
May 31, 2023 21.44 21.44 21.44 21.44 15 -0.08(-0.39%)
May 30, 2023 21.48 21.52 21.31 21.52 13,052 -0.13(-0.62%)
May 26, 2023 21.74 21.74 21.65 21.65 777 +0.36(+1.67%)
May 25, 2023 21.30 21.30 21.30 21.30 67 +0.11(+0.50%)
May 24, 2023 21.33 21.33 21.19 21.19 1,047 -0.33(-1.53%)
May 23, 2023 21.52 21.52 21.52 21.52 71 -0.37(-1.69%)
May 22, 2023 22.00 22.00 21.89 21.89 256 -0.28(-1.26%)
May 19, 2023 22.17 22.17 22.17 22.17 135 +0.23(+1.07%)
May 18, 2023 21.94 21.94 21.94 21.94 186 -0.34(-1.55%)
May 17, 2023 22.30 22.32 22.27 22.28 986 +0.40(+1.83%)
May 16, 2023 21.88 21.88 21.88 21.88 14 -0.35(-1.58%)
May 15, 2023 22.20 22.23 22.20 22.23 158 +0.02(+0.08%)
May 12, 2023 22.22 22.22 22.22 22.22 143 +0.19(+0.86%)
May 11, 2023 22.16 22.16 22.03 22.03 2,191 -0.68(-3.01%)
May 10, 2023 22.88 22.88 22.71 22.71 3,001 -0.49(-2.12%)
May 09, 2023 23.20 23.20 23.20 23.20 0 -0.22(-0.94%)
May 08, 2023 23.30 23.42 23.30 23.42 385 +0.06(+0.27%)
May 05, 2023 23.36 23.36 23.36 23.36 120 +0.31(+1.34%)
May 04, 2023 23.05 23.05 23.05 23.05 4 -0.13(-0.55%)
May 03, 2023 23.18 23.18 23.18 23.18 0 -0.19(-0.79%)
May 02, 2023 23.47 23.47 23.36 23.36 4,932 -0.17(-0.74%)
May 01, 2023 23.47 23.63 23.44 23.54 2,659 +0.18(+0.76%)
Apr 28, 2023 23.36 23.36 23.36 23.36 0 +0.14(+0.61%)
Apr 27, 2023 23.18 23.21 23.18 23.21 2,055 +0.10(+0.41%)
Apr 26, 2023 23.16 23.17 23.12 23.12 8,733 +0.11(+0.48%)
Apr 25, 2023 23.01 23.01 23.01 23.01 658 -0.63(-2.66%)
Apr 24, 2023 23.59 23.64 23.59 23.64 981 -0.20(-0.85%)
Apr 21, 2023 23.79 23.84 23.74 23.84 5,758 -0.27(-1.13%)
Apr 20, 2023 24.25 24.25 24.11 24.11 1,871 -0.26(-1.05%)
Apr 19, 2023 24.44 24.44 24.37 24.37 2,428 -0.08(-0.35%)
Apr 18, 2023 24.34 24.45 24.34 24.45 832 +0.37(+1.54%)
Apr 17, 2023 24.08 24.08 24.08 24.08 57 -0.13(-0.54%)
Apr 14, 2023 24.43 24.43 24.21 24.21 642 +0.19(+0.78%)
Apr 13, 2023 24.17 24.17 24.03 24.03 4,070 +0.33(+1.40%)
Apr 12, 2023 23.81 23.81 23.59 23.70 1,172 +0.21(+0.91%)
Apr 11, 2023 23.48 23.48 23.48 23.48 81 +0.05(+0.23%)
Apr 10, 2023 23.43 23.43 23.43 23.43 30 -0.12(-0.51%)
Apr 06, 2023 23.55 23.55 23.55 23.55 100 +0.15(+0.63%)
Apr 05, 2023 23.40 23.40 23.40 23.40 94 -0.19(-0.82%)
Apr 04, 2023 23.58 23.59 23.58 23.59 435 -0.28(-1.15%)
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.