Skip to main content

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

23.03 -0.19 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 23.14 23.14 23.03 23.03 797 -0.19(-0.84%)
Dec 05, 2024 23.23 23.23 23.12 23.22 18,416 +0.04(+0.15%)
Dec 04, 2024 23.15 23.18 23.15 23.18 628 +0.06(+0.25%)
Dec 03, 2024 23.08 23.13 23.08 23.13 1,037 +0.22(+0.97%)
Dec 02, 2024 22.86 22.91 22.83 22.91 4,544 -0.06(-0.26%)
Nov 29, 2024 22.96 22.96 22.96 22.96 2,070 -0.03(-0.15%)
Nov 27, 2024 22.90 23.00 22.90 23.00 63,821 +0.12(+0.54%)
Nov 26, 2024 22.93 22.93 22.84 22.87 749 -0.16(-0.68%)
Nov 25, 2024 22.98 23.03 22.98 23.03 1,748 +0.27(+1.17%)
Nov 22, 2024 22.78 22.80 22.75 22.77 1,398 -0.05(-0.22%)
Nov 21, 2024 22.89 22.89 22.80 22.82 24,603 -0.06(-0.26%)
Nov 20, 2024 23.02 23.02 22.88 22.88 1,186 -0.06(-0.26%)
Nov 19, 2024 22.85 22.94 22.83 22.93 11,281 +0.23(+1.03%)
Nov 18, 2024 22.74 22.78 22.70 22.70 4,528 +0.06(+0.26%)
Nov 15, 2024 22.83 22.83 22.64 22.64 1,583 +0.26(+1.16%)
Nov 14, 2024 22.38 22.38 22.38 22.38 664 -0.05(-0.23%)
Nov 13, 2024 22.45 22.51 22.43 22.43 18,789 -0.27(-1.19%)
Nov 12, 2024 22.74 22.74 22.64 22.70 20,263 -0.26(-1.13%)
Nov 11, 2024 23.04 23.04 22.92 22.96 4,818 -0.32(-1.40%)
Nov 08, 2024 23.49 23.49 23.22 23.29 23,029 -0.57(-2.39%)
Nov 07, 2024 23.83 23.92 23.78 23.86 30,408 +0.81(+3.53%)
Nov 06, 2024 23.03 23.18 22.90 23.05 5,701 -0.76(-3.21%)
Nov 05, 2024 23.80 23.81 23.80 23.81 820 +0.27(+1.16%)
Nov 04, 2024 23.49 23.56 23.49 23.54 677 +0.20(+0.85%)
Nov 01, 2024 23.32 23.37 23.32 23.34 4,448 +0.01(+0.05%)
Oct 31, 2024 23.40 23.40 23.25 23.33 3,245 -0.04(-0.18%)
Oct 30, 2024 23.37 23.37 23.37 23.37 131 -0.18(-0.78%)
Oct 29, 2024 23.52 23.57 23.52 23.55 1,196 -0.10(-0.40%)
Oct 28, 2024 23.50 23.65 23.50 23.65 1,976 +0.02(+0.10%)
Oct 25, 2024 23.65 23.66 23.63 23.63 4,007 -0.10(-0.44%)
Oct 24, 2024 23.77 23.77 23.58 23.73 2,550 +0.07(+0.30%)
Oct 23, 2024 23.61 23.66 23.61 23.66 1,329 -0.10(-0.42%)
Oct 22, 2024 23.79 23.79 23.65 23.76 10,473 +0.27(+1.16%)
Oct 21, 2024 23.72 23.73 23.45 23.49 4,436 -0.21(-0.87%)
Oct 18, 2024 23.61 23.70 23.54 23.69 3,474 +0.30(+1.29%)
Oct 17, 2024 23.39 23.39 23.39 23.39 183 -0.28(-1.17%)
Oct 16, 2024 23.75 23.75 23.54 23.67 26,337 +0.16(+0.68%)
Oct 15, 2024 23.64 23.68 23.50 23.51 103,967 -0.36(-1.51%)
Oct 14, 2024 23.75 23.87 23.75 23.87 3,797 -0.36(-1.51%)
Oct 11, 2024 24.20 24.23 24.20 24.23 405 +0.37(+1.53%)
Oct 10, 2024 23.72 23.87 23.72 23.87 1,527 +0.27(+1.16%)
Oct 09, 2024 23.32 23.60 23.32 23.60 2,585 -0.30(-1.25%)
Oct 08, 2024 23.90 23.90 23.83 23.90 14,842 -0.58(-2.37%)
Oct 07, 2024 24.55 24.59 24.41 24.48 12,000 -0.02(-0.09%)
Oct 04, 2024 24.60 24.60 24.50 24.50 1,730 +0.19(+0.77%)
Oct 03, 2024 24.37 24.37 24.11 24.31 12,424 -0.52(-2.10%)
Oct 02, 2024 24.69 24.83 24.67 24.83 22,282 +0.45(+1.86%)
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.