Skip to main content

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

24.43 +0.53 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.38 24.55 24.32 24.43 31,461 +0.53(+2.21%)
Apr 18, 2024 23.58 23.99 23.58 23.91 2,380 +0.40(+1.68%)
Apr 17, 2024 23.67 23.68 23.47 23.51 1,412 +0.23(+0.99%)
Apr 16, 2024 23.27 23.28 23.10 23.28 5,198 -0.17(-0.72%)
Apr 15, 2024 23.49 23.50 23.27 23.45 5,548 +0.43(+1.88%)
Apr 12, 2024 23.30 23.34 23.00 23.02 5,575 +0.12(+0.52%)
Apr 11, 2024 23.03 23.03 22.79 22.90 6,396 -0.23(-0.99%)
Apr 10, 2024 22.91 23.14 22.80 23.13 8,113 +0.11(+0.50%)
Apr 09, 2024 23.09 23.10 22.90 23.02 5,980 +0.12(+0.50%)
Apr 08, 2024 22.84 22.90 22.68 22.90 8,678 +0.24(+1.08%)
Apr 05, 2024 22.63 22.68 22.55 22.66 6,140 +0.12(+0.51%)
Apr 04, 2024 22.53 22.65 22.49 22.54 3,609 +0.18(+0.81%)
Apr 03, 2024 21.91 22.39 21.90 22.36 11,168 +0.61(+2.82%)
Apr 02, 2024 21.90 21.90 21.68 21.75 2,913 +0.18(+0.82%)
Apr 01, 2024 21.54 21.64 21.54 21.57 2,088 +0.14(+0.65%)
Mar 28, 2024 21.32 21.43 21.32 21.43 2,669 +0.19(+0.89%)
Mar 27, 2024 21.06 21.31 21.06 21.24 7,291 -0.07(-0.33%)
Mar 26, 2024 21.34 21.34 21.31 21.31 1,905 -0.25(-1.16%)
Mar 25, 2024 21.55 21.57 21.54 21.56 3,321 +0.06(+0.28%)
Mar 22, 2024 21.58 21.58 21.43 21.50 3,276 -0.30(-1.38%)
Mar 21, 2024 21.86 21.87 21.72 21.80 2,744 +0.01(+0.04%)
Mar 20, 2024 21.69 21.81 21.64 21.79 2,937 +0.20(+0.94%)
Mar 19, 2024 21.64 21.65 21.58 21.59 2,926 -0.31(-1.41%)
Mar 18, 2024 22.10 22.10 21.83 21.90 69,568 -0.07(-0.34%)
Mar 15, 2024 21.94 21.97 21.94 21.97 2,356 +0.19(+0.87%)
Mar 14, 2024 21.70 21.85 21.70 21.78 8,002 -0.12(-0.57%)
Mar 13, 2024 21.91 21.93 21.91 21.91 846 +0.19(+0.90%)
Mar 12, 2024 21.71 21.71 21.54 21.71 5,269 +0.06(+0.28%)
Mar 11, 2024 21.54 21.65 21.54 21.65 4,160 +0.27(+1.26%)
Mar 08, 2024 21.36 21.42 21.35 21.38 13,568 -0.07(-0.33%)
Mar 07, 2024 21.42 21.47 21.42 21.45 1,789 +0.27(+1.28%)
Mar 06, 2024 21.25 21.25 21.16 21.18 4,356 +0.12(+0.57%)
Mar 05, 2024 21.06 21.06 21.06 21.06 334 -0.08(-0.36%)
Mar 04, 2024 21.18 21.18 21.14 21.14 8,905 +0.02(+0.07%)
Mar 01, 2024 21.01 21.12 21.01 21.12 2,767 +0.12(+0.57%)
Feb 29, 2024 21.00 21.00 21.00 21.00 167 +0.08(+0.39%)
Feb 28, 2024 20.91 20.93 20.91 20.92 338 -0.02(-0.11%)
Feb 27, 2024 20.91 20.95 20.91 20.94 31,517 +0.18(+0.85%)
Feb 26, 2024 20.86 20.87 20.76 20.76 21,026 -0.17(-0.81%)
Feb 23, 2024 20.93 20.93 20.93 20.93 100 -0.02(-0.07%)
Feb 22, 2024 20.95 20.95 20.95 20.95 36 +0.09(+0.41%)
Feb 21, 2024 20.88 20.88 20.86 20.86 613 +0.15(+0.75%)
Feb 20, 2024 20.73 20.74 20.71 20.71 24,642 +0.11(+0.53%)
Feb 16, 2024 20.60 20.60 20.60 20.60 100 +0.14(+0.66%)
Feb 15, 2024 20.46 20.50 20.46 20.46 3,226 +0.16(+0.81%)
Feb 14, 2024 20.30 20.30 20.30 20.30 36 +0.05(+0.22%)
Feb 13, 2024 20.25 20.25 20.25 20.25 55 -0.04(-0.18%)
Feb 12, 2024 20.29 20.29 20.29 20.29 66 +0.15(+0.73%)
Feb 09, 2024 20.14 20.18 20.14 20.14 13,467 -0.15(-0.72%)
Feb 08, 2024 20.29 20.29 20.29 20.29 136 -0.15(-0.76%)
Feb 07, 2024 20.40 20.45 20.40 20.45 260 -0.13(-0.65%)
Feb 06, 2024 20.58 20.60 20.56 20.58 6,288 +0.08(+0.41%)
Feb 05, 2024 20.47 20.50 20.47 20.50 230 -0.29(-1.39%)
Feb 02, 2024 20.79 20.79 20.79 20.79 100 -0.11(-0.53%)
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.