Skip to main content

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

23.39 -0.22 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 23.23 23.39 23.23 23.39 439,615 -0.22(-0.95%)
Jun 13, 2024 23.91 23.91 23.43 23.61 17,747 -0.18(-0.78%)
Jun 12, 2024 23.75 23.90 23.75 23.80 5,130 +0.21(+0.89%)
Jun 11, 2024 23.49 23.59 23.46 23.59 1,561 -0.31(-1.32%)
Jun 10, 2024 23.82 23.91 23.62 23.90 20,323 +0.28(+1.19%)
Jun 07, 2024 23.81 23.89 23.62 23.62 11,488 -0.93(-3.79%)
Jun 06, 2024 24.48 24.58 24.38 24.55 9,227 +0.17(+0.68%)
Jun 05, 2024 24.26 24.39 24.11 24.39 12,923 -0.03(-0.14%)
Jun 04, 2024 24.48 24.54 24.40 24.42 26,197 -0.44(-1.78%)
Jun 03, 2024 24.91 24.91 24.83 24.86 323,843 +0.03(+0.10%)
May 31, 2024 25.15 25.15 24.79 24.84 4,375 -0.38(-1.50%)
May 30, 2024 25.25 25.25 25.07 25.22 2,926 -0.61(-2.37%)
May 29, 2024 25.68 25.84 25.68 25.83 1,757 -0.05(-0.20%)
May 28, 2024 25.73 25.88 25.73 25.88 1,359 +0.57(+2.23%)
May 24, 2024 25.36 25.36 25.32 25.32 616 +0.06(+0.24%)
May 23, 2024 25.34 25.43 25.20 25.25 10,193 -0.19(-0.73%)
May 22, 2024 26.06 26.06 25.37 25.44 18,325 -1.05(-3.97%)
May 21, 2024 26.73 26.79 26.36 26.49 22,054 +0.21(+0.81%)
May 20, 2024 26.21 26.28 26.10 26.28 5,388 +0.21(+0.82%)
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%)
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.