24,975$
-0,02%
Echtzeit-Aktienkurs RiverNorth Capital and Income Fund
Bid:
Ask:
Aktienkurse zur RiverNorth Capital and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,98 | 25,03 | 24,98 | 24,98 | 0,00% | 953,00 |
| 30.05.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,08% | 220,00 |
| 29.05.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,12% | 318,00 |
| 28.05.2024 | 24,93 | 24,99 | 24,92 | 24,99 | 0,20% | 6.029,00 |
| 24.05.2024 | 24,93 | 24,94 | 24,92 | 24,94 | 0,08% | 3.784,00 |
| 23.05.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | 705,00 |
| 22.05.2024 | 24,93 | 24,93 | 24,92 | 24,92 | -0,04% | 885,00 |
| 21.05.2024 | 24,95 | 24,95 | 24,92 | 24,93 | -0,04% | 1.323,00 |
| 20.05.2024 | 24,95 | 24,95 | 24,94 | 24,94 | -0,04% | 1.057,00 |
| 17.05.2024 | 24,99 | 24,99 | 24,91 | 24,95 | -0,16% | 2.070,00 |
| 16.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,03% | 560,00 |
| 15.05.2024 | 25,00 | 25,00 | 24,95 | 24,98 | 0,13% | 1.673,00 |
| 14.05.2024 | 24,99 | 24,99 | 24,95 | 24,95 | -0,46% | 742,00 |
| 10.05.2024 | 24,89 | 25,07 | 24,89 | 25,07 | 0,65% | 3.863,00 |
| 09.05.2024 | 24,94 | 24,94 | 24,88 | 24,90 | -0,14% | 3.291,00 |
| 08.05.2024 | 24,93 | 24,94 | 24,89 | 24,94 | 0,19% | 2.702,00 |
| 07.05.2024 | 24,89 | 24,89 | 24,89 | 24,89 | 0,08% | 864,00 |
| 06.05.2024 | 24,94 | 24,94 | 24,87 | 24,87 | 0,00% | 3.471,00 |
| 03.05.2024 | 24,90 | 24,90 | 24,87 | 24,87 | -0,08% | 4.486,00 |
| 02.05.2024 | 24,89 | 24,90 | 24,89 | 24,89 | 0,04% | 2.326,00 |
| 01.05.2024 | 24,89 | 24,89 | 24,87 | 24,88 | -1,03% | 7.031,00 |
| 30.04.2024 | 25,14 | 25,15 | 25,14 | 25,14 | 0,05% | 6.599,00 |
| 29.04.2024 | 25,13 | 25,13 | 25,12 | 25,13 | 0,02% | 9.910,00 |
| 26.04.2024 | 25,13 | 25,13 | 25,12 | 25,12 | 0,01% | 1.235,00 |
| 25.04.2024 | 25,11 | 25,12 | 25,11 | 25,12 | 0,04% | 2.052,00 |
| 24.04.2024 | 25,12 | 25,17 | 25,11 | 25,11 | -0,08% | 3.962,00 |
| 23.04.2024 | 25,11 | 25,13 | 25,11 | 25,13 | 0,04% | 1.000,00 |
| 22.04.2024 | 25,11 | 25,12 | 25,11 | 25,12 | 0,00% | 5.606,00 |
| 19.04.2024 | 25,10 | 25,13 | 25,10 | 25,12 | 0,08% | 1.198,00 |
| 18.04.2024 | 25,11 | 25,11 | 25,09 | 25,10 | -0,12% | 1.500,00 |
| 17.04.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,00% | 119,00 |
| 16.04.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,12% | 316,00 |
| 15.04.2024 | 25,11 | 25,11 | 25,10 | 25,10 | 0,04% | 1.026,00 |
| 12.04.2024 | 25,09 | 25,09 | 25,08 | 25,09 | -0,04% | 4.477,00 |
| 11.04.2024 | 25,09 | 25,10 | 25,09 | 25,10 | 0,12% | 500,00 |
| 10.04.2024 | 25,12 | 25,12 | 25,06 | 25,07 | -0,08% | 6.704,00 |
| 09.04.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,05% | 260,00 |
| 08.04.2024 | 25,05 | 25,09 | 25,05 | 25,08 | -0,09% | 1.134,00 |
| 05.04.2024 | 25,09 | 25,10 | 25,09 | 25,10 | 0,10% | 389,00 |
| 04.04.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,06% | 500,00 |
| 03.04.2024 | 25,11 | 25,11 | 25,06 | 25,06 | -0,04% | 1.300,00 |
| 02.04.2024 | 25,03 | 25,07 | 25,03 | 25,07 | 0,14% | 3.650,00 |
| 28.03.2024 | 25,07 | 25,07 | 25,04 | 25,04 | -0,02% | 4.217,00 |
| 27.03.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -0,04% | 100,00 |
| 26.03.2024 | 25,05 | 25,07 | 25,05 | 25,05 | 0,00% | 1.120,00 |
| 25.03.2024 | 25,03 | 25,05 | 25,00 | 25,05 | -0,19% | 1.979,00 |
| 22.03.2024 | 25,07 | 25,12 | 25,04 | 25,10 | 0,23% | 5.029,00 |
| 21.03.2024 | 25,12 | 25,12 | 25,02 | 25,04 | -0,13% | 1.462,00 |
| 20.03.2024 | 25,07 | 25,07 | 25,07 | 25,07 | -0,11% | 475,00 |
| 19.03.2024 | 25,10 | 25,10 | 25,02 | 25,10 | -0,08% | 1.196,00 |
| 18.03.2024 | 25,02 | 25,12 | 25,02 | 25,12 | 0,42% | 400,00 |
| 15.03.2024 | 25,01 | 25,02 | 25,01 | 25,02 | 0,06% | 432,00 |
| 14.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,31% | 200,00 |
| 13.03.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,24% | 187,00 |
| 12.03.2024 | 25,06 | 25,06 | 25,01 | 25,02 | -0,12% | 390,00 |
| 11.03.2024 | 25,11 | 25,12 | 25,00 | 25,05 | -0,24% | 1.252,00 |
| 07.03.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 0,44% | 200,00 |
| 06.03.2024 | 25,04 | 25,05 | 25,00 | 25,00 | 0,00% | 2.753,00 |
| 05.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,08% | 294,00 |
| 04.03.2024 | 25,03 | 25,03 | 25,02 | 25,02 | 0,28% | 620,00 |
| 01.03.2024 | 25,04 | 25,04 | 24,93 | 24,95 | -0,32% | 3.269,00 |
| 29.02.2024 | 25,04 | 25,04 | 24,98 | 25,03 | 0,02% | 3.488,00 |
| 28.02.2024 | 24,93 | 25,03 | 24,93 | 25,03 | 0,47% | 764,00 |
| 27.02.2024 | 24,94 | 24,94 | 24,90 | 24,91 | -0,08% | 1.538,00 |
| 26.02.2024 | 24,93 | 24,94 | 24,91 | 24,93 | -0,04% | 1.646,00 |
| 23.02.2024 | 24,99 | 24,99 | 24,94 | 24,94 | 0,11% | 2.902,00 |
| 22.02.2024 | 24,93 | 24,93 | 24,91 | 24,91 | -0,15% | 5.374,00 |
| 20.02.2024 | 24,99 | 24,99 | 24,95 | 24,95 | 0,28% | 928,00 |
| 16.02.2024 | 24,93 | 24,93 | 24,88 | 24,88 | -0,20% | 528,00 |
| 15.02.2024 | 24,97 | 24,97 | 24,80 | 24,93 | -0,20% | 3.942,00 |
| 14.02.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,48% | 733,00 |
| 13.02.2024 | 24,88 | 25,00 | 24,86 | 24,86 | -0,12% | 2.882,00 |
| 12.02.2024 | 24,91 | 24,92 | 24,88 | 24,89 | -0,04% | 5.731,00 |
| 09.02.2024 | 24,91 | 24,91 | 24,90 | 24,90 | -0,04% | 1.826,00 |
| 08.02.2024 | 24,88 | 24,91 | 24,88 | 24,91 | -0,02% | 1.180,00 |
| 07.02.2024 | 24,90 | 24,91 | 24,90 | 24,91 | 0,06% | 816,00 |
| 06.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,07% | 383,00 |
| 05.02.2024 | 24,83 | 24,88 | 24,83 | 24,88 | 0,08% | 1.960,00 |
| 02.02.2024 | 24,82 | 24,86 | 24,82 | 24,86 | 0,16% | 1.292,00 |
| 01.02.2024 | 24,89 | 24,89 | 24,80 | 24,82 | -1,30% | 4.776,00 |
| 31.01.2024 | 25,14 | 25,18 | 25,12 | 25,15 | 0,12% | 4.282,00 |
| 30.01.2024 | 25,11 | 25,12 | 25,10 | 25,12 | 0,02% | 2.594,00 |
| 29.01.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 0,00% | 212,00 |
| 26.01.2024 | 25,11 | 25,12 | 25,10 | 25,11 | -0,04% | 2.629,00 |
| 25.01.2024 | 25,10 | 25,12 | 25,10 | 25,12 | 0,16% | 1.394,00 |
| 23.01.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,02% | 180,00 |
| 22.01.2024 | 25,11 | 25,11 | 25,08 | 25,09 | -0,14% | 1.608,00 |
| 19.01.2024 | 25,08 | 25,12 | 25,08 | 25,12 | 0,04% | 950,00 |
| 18.01.2024 | 25,02 | 25,11 | 25,01 | 25,11 | 0,08% | 1.250,00 |
| 17.01.2024 | 25,02 | 25,09 | 25,02 | 25,09 | 0,28% | 2.941,00 |
| 16.01.2024 | 25,00 | 25,02 | 25,00 | 25,02 | 0,08% | 550,00 |
| 12.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 600,00 |
| 11.01.2024 | 25,05 | 25,05 | 24,98 | 24,99 | -0,24% | 7.610,00 |
| 10.01.2024 | 25,04 | 25,05 | 25,03 | 25,05 | 0,00% | 1.604,00 |
| 09.01.2024 | 25,03 | 25,05 | 25,03 | 25,05 | 0,20% | 300,00 |
| 08.01.2024 | 24,99 | 25,07 | 24,98 | 25,00 | 0,00% | 2.355,00 |
| 05.01.2024 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 1.561,00 |
| 04.01.2024 | 24,99 | 24,99 | 24,98 | 24,99 | 0,04% | 3.014,00 |
| 03.01.2024 | 24,98 | 24,99 | 24,97 | 24,98 | 0,00% | 8.628,00 |
| 02.01.2024 | 24,93 | 24,98 | 24,93 | 24,98 | 0,14% | 3.631,00 |