Skip to main content

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

26.10 +0.03 (+0.12%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 25.89 26.07 25.84 26.07 26,349 +0.83(+3.30%)
May 16, 2024 25.20 25.27 25.01 25.24 3,804 -0.03(-0.13%)
May 15, 2024 25.20 25.28 25.15 25.27 3,940 +0.24(+0.96%)
May 14, 2024 24.95 25.18 24.90 25.03 325,404 +0.27(+1.10%)
May 13, 2024 24.67 24.76 24.63 24.76 3,720 +0.40(+1.65%)
May 10, 2024 24.41 24.41 24.30 24.36 955 +0.07(+0.28%)
May 09, 2024 24.09 24.29 24.09 24.29 2,622 +0.20(+0.81%)
May 08, 2024 24.02 24.09 24.02 24.09 2,323 -0.25(-1.03%)
May 07, 2024 24.32 24.44 24.32 24.34 1,965 -0.06(-0.23%)
May 06, 2024 24.38 24.51 24.37 24.40 20,932 +0.19(+0.80%)
May 03, 2024 24.14 24.24 24.10 24.21 5,659 +0.24(+1.00%)
May 02, 2024 23.98 23.98 23.94 23.97 595 -0.12(-0.52%)
May 01, 2024 24.04 24.10 23.92 24.09 1,509 -0.19(-0.78%)
Apr 30, 2024 24.23 24.38 24.20 24.28 3,640 -0.32(-1.28%)
Apr 29, 2024 24.52 24.63 24.41 24.60 3,945 +0.39(+1.61%)
Apr 26, 2024 24.44 24.44 24.06 24.21 3,231 +0.02(+0.10%)
Apr 25, 2024 24.12 24.23 24.08 24.18 59,593 +0.24(+1.00%)
Apr 24, 2024 24.07 24.14 23.94 23.94 2,749 +0.06(+0.24%)
Apr 23, 2024 23.84 23.92 23.78 23.88 2,906 -0.45(-1.84%)
Apr 22, 2024 24.20 24.47 24.20 24.33 6,191 -0.10(-0.43%)
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%)
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.