Australia markets closed

Btd Capital Fund (DIP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.84+0.30 (+1.04%)
At close: 02:30PM EDT
30.28 +1.44 (+4.99%)
After hours: 05:06PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.8528.8528.8428.8428.84267
02 May 202428.5428.5428.5428.5428.54200
01 May 202428.3428.3428.2628.3228.32500
30 Apr 202428.6028.6028.6028.6028.60200
29 Apr 202428.7128.8228.7128.8228.82300
26 Apr 202428.4828.4828.4628.4628.46200
25 Apr 202428.2328.2328.2328.2328.23100
24 Apr 202428.1628.1628.1628.1628.16100
23 Apr 202427.8727.8727.8727.8727.87100
22 Apr 202427.4427.4427.4427.4427.44100
19 Apr 202427.3127.3127.2327.2327.23300
18 Apr 202427.1927.1927.1927.1927.19100
17 Apr 202427.2127.2127.2127.2127.21100
16 Apr 202427.1327.1327.1327.1327.13100
15 Apr 202427.4327.4327.2627.2627.26100
12 Apr 202427.3927.3927.3927.3927.39100
11 Apr 202427.8527.8527.8527.8527.85100
10 Apr 202428.0228.0228.0228.0228.02100
09 Apr 202428.1928.1928.1928.1928.19100
08 Apr 202428.1028.1028.1028.1028.10100
05 Apr 202428.0528.0828.0528.0828.08200
04 Apr 202427.9727.9727.9727.9727.97200
03 Apr 202428.3428.3428.2628.2628.26100
02 Apr 202428.3928.3928.2728.2828.28300
01 Apr 202428.6328.6328.5728.5728.57600
28 Mar 202428.7028.7628.7028.7628.76400
27 Mar 202428.6128.6128.6128.6128.61100
26 Mar 202428.1828.1828.1828.1828.18100
25 Mar 202428.2228.2228.2228.2228.22300
22 Mar 202428.3428.3428.3428.3428.34100
21 Mar 202428.5028.5028.5028.5028.50200
20 Mar 202427.9128.1527.9128.1528.15400
19 Mar 202427.7627.7627.7627.7627.76100
18 Mar 202427.6527.6527.5727.5727.57500
15 Mar 202427.5427.5727.5427.5727.57800
14 Mar 202427.5527.5527.5527.5527.55300
13 Mar 202427.6927.6927.6927.6927.69100
12 Mar 202427.6127.6127.6127.6127.61100
11 Mar 202427.4827.5227.4827.5227.52500
08 Mar 202427.3827.3827.3827.3827.38100
07 Mar 202427.3227.3427.3227.3427.34300
06 Mar 202427.1027.1527.1027.1527.15300
05 Mar 202427.1027.1026.9226.9226.92300
04 Mar 202427.1227.1227.1227.1227.12100
01 Mar 202427.1027.1927.1027.1927.19500
29 Feb 202427.0427.1027.0427.1027.10400
28 Feb 202426.9026.9726.9026.9726.97400
27 Feb 202426.9726.9926.9526.9926.99300
26 Feb 202427.0727.0727.0727.0727.07200
26 Feb 20240.047 Dividend
23 Feb 202427.1027.1227.1027.1227.08200
22 Feb 202427.0127.0527.0127.0527.00700
21 Feb 202426.6226.7026.5726.7026.653,400
20 Feb 202426.5926.5926.5926.5926.54100
16 Feb 202426.7926.7926.6226.6526.60400
15 Feb 202426.8726.8726.8726.8726.82100
14 Feb 202426.3126.4226.3126.4226.371,000
13 Feb 202426.3426.3426.3426.3426.29300
12 Feb 202426.6526.6526.6326.6326.58300
09 Feb 202426.4226.4526.4226.4526.40100
08 Feb 202426.2926.4026.2926.4026.35200
07 Feb 202426.2826.2826.2826.2826.24100
06 Feb 202426.2826.3026.2826.3026.25200
05 Feb 202426.0926.0926.0926.0926.04100
02 Feb 202426.2926.3226.2926.3226.28200
01 Feb 202426.2926.3026.2926.3026.26300
31 Jan 202426.2526.2526.0826.0826.04400
30 Jan 202426.2126.2326.2126.2326.18100
29 Jan 202425.9826.1225.9826.1026.052,000
26 Jan 202425.9925.9925.9425.9425.892,000
25 Jan 202425.7325.8825.7325.8825.83300
24 Jan 202425.7325.7325.5325.5325.48300
23 Jan 202425.6125.7925.6125.7825.73300
22 Jan 202425.6125.6125.6125.6125.57200
19 Jan 202425.5025.5025.5025.5025.45100
18 Jan 202425.3525.5825.3225.5825.531,500
17 Jan 202425.3925.4125.2925.3525.313,300
16 Jan 202425.5125.5125.5025.5025.46300
12 Jan 202425.7625.7625.7625.7625.72100
11 Jan 202425.7925.7925.7925.7925.75100
10 Jan 202425.8125.8125.8125.8125.76200
09 Jan 202425.8225.8225.8225.8225.77100
08 Jan 202425.3725.9325.3725.9325.893,500
05 Jan 202425.7025.7225.4925.5825.531,600
04 Jan 202425.6125.6125.5525.5525.51500
03 Jan 202425.7025.7025.6325.6325.59200
02 Jan 202425.9325.9325.8425.9025.865,400
29 Dec 202325.9125.9125.8325.8525.801,900
28 Dec 202325.9325.9825.9325.9425.901,100
27 Dec 202325.9425.9825.9025.9025.8659,200
27 Dec 20230.1 Dividend
26 Dec 202326.3826.4626.3826.4626.32300
22 Dec 202326.4626.4626.3426.3526.211,300
21 Dec 202326.1126.2226.1126.2226.083,100
20 Dec 202326.1526.1726.0426.0425.9021,300
19 Dec 202326.3726.4326.3726.4326.2812,800
18 Dec 202326.2426.3326.2426.3326.1846,600
15 Dec 202326.0026.0825.9626.0825.9314,800
14 Dec 202326.0526.1726.0526.1425.991,700
13 Dec 202325.8025.9225.8025.9225.788,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...