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

23.36 -0.79 (-3.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2022 24.50 24.50 24.12 24.15 12,044 -0.71(-2.84%)
Jun 22, 2022 24.68 24.86 24.68 24.86 1,857 -0.46(-1.81%)
Jun 21, 2022 25.34 25.42 25.32 25.32 4,176 +0.12(+0.46%)
Jun 17, 2022 25.27 25.27 24.93 25.20 8,039 -0.26(-1.03%)
Jun 16, 2022 25.54 25.55 25.24 25.46 1,767 -0.61(-2.33%)
Jun 15, 2022 25.91 26.07 25.83 26.07 1,243 +0.59(+2.31%)
Jun 14, 2022 25.82 25.82 25.41 25.48 2,246 -0.54(-2.06%)
Jun 13, 2022 26.10 26.25 25.82 26.02 2,387 -0.81(-3.03%)
Jun 10, 2022 26.94 26.94 26.70 26.83 882 -0.56(-2.03%)
Jun 09, 2022 28.00 28.00 27.39 27.39 4,476 -0.64(-2.30%)
Jun 08, 2022 28.05 28.07 27.98 28.03 994 -0.06(-0.20%)
Jun 07, 2022 28.09 28.09 27.93 28.09 3,147 -0.09(-0.34%)
Jun 06, 2022 28.02 28.29 28.02 28.18 13,030 -0.02(-0.09%)
Jun 03, 2022 28.62 28.62 28.20 28.20 3,391 -0.61(-2.12%)
Jun 02, 2022 27.84 28.82 27.84 28.82 6,655 +1.32(+4.81%)
Jun 01, 2022 27.49 27.49 27.49 27.49 222 -0.14(-0.51%)
May 31, 2022 29.50 29.50 27.63 27.63 12,120 -0.27(-0.98%)
May 27, 2022 27.80 27.93 27.74 27.91 3,876 +0.67(+2.47%)
May 26, 2022 27.33 27.33 27.18 27.23 2,203 -0.02(-0.06%)
May 25, 2022 27.20 27.25 27.18 27.25 826 -0.07(-0.26%)
May 24, 2022 27.27 27.32 27.27 27.32 413 -0.45(-1.63%)
May 23, 2022 27.60 27.88 27.60 27.77 2,349 +0.06(+0.23%)
May 20, 2022 27.68 27.71 27.68 27.71 316 -0.08(-0.28%)
May 19, 2022 25.58 27.79 25.58 27.79 5,744 +1.31(+4.95%)
May 18, 2022 26.96 26.96 26.48 26.48 798 -0.45(-1.67%)
May 17, 2022 26.89 27.01 26.89 26.93 2,287 +0.11(+0.41%)
May 16, 2022 26.80 26.84 26.45 26.82 2,496 +0.09(+0.34%)
May 13, 2022 26.32 26.73 26.30 26.73 1,806 +0.13(+0.49%)
May 12, 2022 26.23 26.63 26.17 26.60 3,765 -0.36(-1.35%)
May 11, 2022 26.99 26.99 26.96 26.96 1,788 +0.08(+0.30%)
May 10, 2022 26.67 27.04 26.65 26.89 3,048 +0.03(+0.13%)
May 09, 2022 26.92 26.94 26.63 26.85 83,442 -1.05(-3.78%)
May 06, 2022 28.10 28.10 27.80 27.91 4,229 -0.44(-1.55%)
May 05, 2022 29.27 29.27 28.28 28.34 1,253 -0.55(-1.89%)
May 04, 2022 28.55 28.89 28.55 28.89 1,291 +0.38(+1.33%)
May 03, 2022 28.74 28.87 28.41 28.51 3,794 -0.08(-0.27%)
May 02, 2022 28.75 28.75 28.22 28.59 29,952 -0.82(-2.80%)
Apr 29, 2022 29.88 29.88 29.41 29.41 2,584 -0.62(-2.08%)
Apr 28, 2022 29.99 30.11 29.99 30.04 4,084 -0.39(-1.30%)
Apr 27, 2022 30.62 30.62 30.36 30.43 2,364 +0.26(+0.85%)
Apr 26, 2022 29.75 30.26 29.75 30.17 827 -0.02(-0.06%)
Apr 25, 2022 30.00 30.21 29.77 30.19 11,903 -1.01(-3.24%)
Apr 22, 2022 31.75 31.75 31.20 31.20 1,005 -0.62(-1.94%)
Apr 21, 2022 31.28 31.91 31.28 31.82 11,825 +0.10(+0.30%)
Apr 20, 2022 31.68 32.51 31.33 31.72 33,054 -0.07(-0.23%)
Apr 19, 2022 32.28 32.33 31.52 31.79 47,434 -0.24(-0.75%)
Apr 18, 2022 31.42 32.21 31.42 32.03 61,019 +0.38(+1.19%)
Apr 14, 2022 31.95 31.95 31.44 31.66 58,524 +0.15(+0.47%)
Apr 13, 2022 31.68 31.68 31.27 31.51 1,402 +0.10(+0.33%)
Apr 12, 2022 31.17 31.48 31.06 31.41 33,729 +0.47(+1.50%)
Apr 11, 2022 31.86 31.86 30.94 30.94 7,921 -0.92(-2.87%)
Apr 08, 2022 31.71 31.91 31.71 31.86 2,153 +0.20(+0.65%)
Apr 07, 2022 31.65 31.73 31.50 31.65 4,380 -0.24(-0.76%)
Apr 06, 2022 32.06 32.25 31.82 31.89 4,826 -0.17(-0.52%)
Apr 05, 2022 32.00 32.22 32.00 32.06 3,432 +0.21(+0.66%)
Apr 04, 2022 32.96 32.96 31.84 31.85 3,847 -0.08(-0.25%)
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.