Australia markets open in 34 minutes

ALPS/Smith Credit Opportunities A (SMCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.06+0.01 (+0.11%)
At close: 06:45PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 20249.059.059.059.059.05-
02 May 20249.019.019.019.019.01-
01 May 20248.988.988.988.988.98-
30 Apr 20248.968.968.968.968.96-
29 Apr 20248.988.988.988.988.98-
26 Apr 20248.968.968.968.968.96-
25 Apr 20248.938.938.938.938.93-
24 Apr 20249.009.009.009.009.00-
23 Apr 20249.019.019.019.019.01-
22 Apr 20248.988.988.988.988.98-
19 Apr 20248.978.978.978.978.97-
18 Apr 20248.958.958.958.958.95-
17 Apr 20248.968.968.968.968.96-
16 Apr 20248.948.948.948.948.94-
15 Apr 20248.978.978.978.978.97-
12 Apr 20249.009.009.009.009.00-
11 Apr 20249.009.009.009.009.00-
10 Apr 20249.029.029.029.029.02-
09 Apr 20249.099.099.099.099.09-
08 Apr 20249.069.069.069.069.06-
05 Apr 20249.069.069.069.069.06-
04 Apr 20249.099.099.099.099.09-
03 Apr 20249.079.079.079.079.07-
02 Apr 20249.079.079.079.079.07-
01 Apr 20249.099.099.099.099.09-
28 Mar 20249.139.139.139.139.13-
27 Mar 20249.129.129.129.129.12-
26 Mar 20249.119.119.119.119.11-
25 Mar 20249.109.109.109.109.10-
22 Mar 20249.119.119.119.119.11-
21 Mar 20249.109.109.109.109.10-
21 Mar 20240.042 Dividend
20 Mar 20249.129.129.129.129.08-
19 Mar 20249.119.119.119.119.07-
18 Mar 20249.109.109.109.109.06-
15 Mar 20249.099.099.099.099.05-
14 Mar 20249.109.109.109.109.06-
13 Mar 20249.139.139.139.139.09-
12 Mar 20249.139.139.139.139.09-
11 Mar 20249.149.149.149.149.10-
08 Mar 20249.159.159.159.159.11-
07 Mar 20249.149.149.149.149.10-
06 Mar 20249.139.139.139.139.09-
05 Mar 20249.119.119.119.119.07-
04 Mar 20249.099.099.099.099.05-
01 Mar 20249.099.099.099.099.05-
29 Feb 20249.069.069.069.069.02-
28 Feb 20249.059.059.059.059.01-
27 Feb 20249.059.059.059.059.01-
26 Feb 20249.069.069.069.069.02-
23 Feb 20249.089.089.089.089.04-
22 Feb 20249.079.079.079.079.03-
21 Feb 20249.099.099.099.099.05-
20 Feb 20249.109.109.109.109.06-
16 Feb 20249.089.089.089.089.04-
15 Feb 20249.109.109.109.109.06-
14 Feb 20249.079.079.079.079.03-
13 Feb 20249.059.059.059.059.01-
12 Feb 20249.109.109.109.109.06-
09 Feb 20249.109.109.109.109.06-
08 Feb 20249.109.109.109.109.06-
07 Feb 20249.129.129.129.129.08-
06 Feb 20249.129.129.129.129.08-
05 Feb 20249.109.109.109.109.06-
02 Feb 20249.149.149.149.149.10-
01 Feb 20249.189.189.189.189.14-
31 Jan 20249.159.159.159.159.11-
30 Jan 20249.149.149.149.149.10-
29 Jan 20249.139.139.139.139.09-
26 Jan 20249.119.119.119.119.07-
25 Jan 20249.119.119.119.119.07-
25 Jan 20240.039 Dividend
24 Jan 20249.129.129.129.129.04-
23 Jan 20249.129.129.129.129.04-
22 Jan 20249.139.139.139.139.05-
19 Jan 20249.109.109.109.109.02-
18 Jan 20249.099.099.099.099.01-
17 Jan 20249.099.099.099.099.01-
16 Jan 20249.129.129.129.129.04-
12 Jan 20249.159.159.159.159.07-
11 Jan 20249.139.139.139.139.05-
10 Jan 20249.119.119.119.119.03-
09 Jan 20249.099.099.099.099.01-
08 Jan 20249.089.089.089.089.00-
05 Jan 20249.069.069.069.068.98-
04 Jan 20249.079.079.079.078.99-
03 Jan 20249.099.099.099.099.01-
02 Jan 20249.119.119.119.119.03-
29 Dec 20239.149.149.149.149.06-
28 Dec 20239.149.149.149.149.06-
27 Dec 20239.169.169.169.169.08-
26 Dec 20239.119.119.119.119.03-
22 Dec 20239.119.119.119.119.03-
22 Dec 20230.041 Dividend
21 Dec 20239.159.159.159.159.03-
20 Dec 20239.149.149.149.149.02-
19 Dec 20239.129.129.129.129.00-
18 Dec 20239.119.119.119.118.99-
15 Dec 20239.129.129.129.129.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...