Skip to main content

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

21.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 21.69 21.69 21.69 21.69 56 -0.09(-0.41%)
Sep 25, 2023 21.74 21.78 21.71 21.78 979 -0.15(-0.66%)
Sep 22, 2023 21.93 21.93 21.93 21.93 100 +0.15(+0.68%)
Sep 21, 2023 21.78 21.78 21.78 21.78 49 -0.28(-1.29%)
Sep 20, 2023 22.12 22.12 22.06 22.06 2,230 +0.08(+0.37%)
Sep 19, 2023 21.98 21.98 21.98 21.98 20 -0.11(-0.48%)
Sep 18, 2023 22.09 22.09 22.09 22.09 147 +0.16(+0.71%)
Sep 15, 2023 22.07 22.07 21.91 21.93 13,253 -0.33(-1.49%)
Sep 14, 2023 22.28 22.28 22.26 22.26 1,024 +0.17(+0.79%)
Sep 13, 2023 22.09 22.09 22.09 22.09 46 +0.12(+0.54%)
Sep 12, 2023 21.97 21.97 21.97 21.97 75 -0.19(-0.84%)
Sep 11, 2023 22.15 22.15 22.15 22.15 1,639 +0.42(+1.94%)
Sep 08, 2023 21.71 21.73 21.71 21.73 747 -0.28(-1.27%)
Sep 07, 2023 22.01 22.01 22.01 22.01 31 -0.01(-0.06%)
Sep 06, 2023 22.10 22.10 21.96 22.02 1,624 -0.17(-0.78%)
Sep 05, 2023 22.20 22.20 22.20 22.20 67 -0.20(-0.88%)
Sep 01, 2023 22.40 22.40 22.40 22.40 100 +0.39(+1.79%)
Aug 31, 2023 22.54 22.54 21.99 22.00 2,298 -0.10(-0.44%)
Aug 30, 2023 22.09 22.10 22.04 22.10 1,591 +0.08(+0.37%)
Aug 29, 2023 22.02 22.02 22.02 22.02 66 +0.13(+0.59%)
Aug 28, 2023 21.83 21.94 21.83 21.89 27,021 +0.09(+0.41%)
Aug 25, 2023 21.72 21.80 21.72 21.80 2,031 -0.00(-0.01%)
Aug 24, 2023 21.77 21.80 21.77 21.80 183 -0.15(-0.70%)
Aug 23, 2023 22.04 22.04 21.90 21.95 1,224 +0.21(+0.98%)
Aug 22, 2023 21.74 21.74 21.74 21.74 1 +0.26(+1.19%)
Aug 21, 2023 21.48 21.48 21.48 21.48 31 +0.07(+0.30%)
Aug 18, 2023 21.42 21.42 21.42 21.42 100 +0.03(+0.12%)
Aug 17, 2023 21.39 21.39 21.39 21.39 20 +0.17(+0.80%)
Aug 16, 2023 21.19 21.22 21.19 21.22 1,997 -0.10(-0.47%)
Aug 15, 2023 21.12 21.32 21.12 21.32 172 -0.15(-0.70%)
Aug 14, 2023 21.49 21.49 21.47 21.48 3,310 -0.22(-1.01%)
Aug 11, 2023 21.69 21.69 21.69 21.69 100 -0.20(-0.92%)
Aug 10, 2023 21.97 21.98 21.83 21.89 1,901 -0.15(-0.68%)
Aug 09, 2023 22.15 22.23 22.05 22.05 13,350 +0.03(+0.14%)
Aug 08, 2023 22.38 22.38 22.02 22.02 3,124 -0.29(-1.31%)
Aug 07, 2023 22.31 22.31 22.31 22.31 35 -0.07(-0.33%)
Aug 04, 2023 22.38 22.38 22.38 22.38 100 -0.15(-0.68%)
Aug 03, 2023 22.52 22.54 22.52 22.54 324 +0.20(+0.90%)
Aug 02, 2023 22.33 22.33 22.33 22.33 47 -0.44(-1.94%)
Aug 01, 2023 22.82 22.82 22.73 22.78 1,895 -0.37(-1.59%)
Jul 31, 2023 22.94 23.14 22.93 23.14 537 +0.47(+2.06%)
Jul 28, 2023 22.68 22.68 22.68 22.68 100 +0.39(+1.73%)
Jul 27, 2023 22.29 22.29 22.29 22.29 108 -0.12(-0.56%)
Jul 26, 2023 22.52 22.52 22.41 22.41 5,072 -0.31(-1.34%)
Jul 25, 2023 22.72 22.72 22.72 22.72 13 +0.51(+2.30%)
Jul 24, 2023 22.21 22.21 22.21 22.21 100 +0.23(+1.05%)
Jul 21, 2023 21.98 21.98 21.98 21.98 0 -0.03(-0.16%)
Jul 20, 2023 21.98 22.01 21.98 22.01 437 +0.14(+0.64%)
Jul 19, 2023 21.88 21.88 21.88 21.88 1 -0.16(-0.70%)
Jul 18, 2023 22.03 22.03 21.99 22.03 1,025 -0.16(-0.70%)
Jul 17, 2023 22.16 22.19 22.16 22.19 100 -0.36(-1.60%)
Jul 14, 2023 22.59 22.60 22.55 22.55 1,643 -0.10(-0.44%)
Jul 13, 2023 22.62 22.65 22.62 22.65 1,848 +0.37(+1.67%)
Jul 12, 2023 22.27 22.27 22.27 22.27 135 +0.60(+2.76%)
Jul 11, 2023 21.70 21.71 21.64 21.68 1,702 -0.00(-0.02%)
Jul 10, 2023 21.62 21.68 21.62 21.68 716 +0.06(+0.30%)
Jul 07, 2023 21.62 21.62 21.62 21.62 100 +0.03(+0.15%)
Jul 06, 2023 21.58 21.58 21.58 21.58 4 -0.04(-0.19%)
Jul 05, 2023 21.63 21.63 21.63 21.63 27 -0.06(-0.27%)
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.