Optimix Incom Fd C Historical Data - OPTIN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Optimix Incom Fd C (OPTIN)
Optimix Incom Fd C (OPTIN) Historical

Optimix Incom Fd C (OPTIN)

31.12

0.00

(0.00%)

Closed July 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.192431045542	31.18	31.2	31.09	1373	31.15465671	DE
4	0.2	0.646830530401	30.92	31.2	30.88	1397	31.00300121	DE
12	0.09	0.29004189494	31.03	31.36	30.88	10152	31.27648589	DE
26	0.2	0.646830530401	30.92	31.36	30.57	5842	31.19251017	DE
52	0.48	1.56657963446	30.64	31.36	29.58	4479	30.95779111	DE
156	-2.79	-8.2276614568	33.91	34.55	29.58	2659	31.65625426	DE
260	-4.42	-12.4366910523	35.54	36.14	26.69	3117	32.52613928	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	31.12	-0.08	-0.26	31.12	31.12	31.12	612
1721838600	31.2	0.11	0.35	31.2	31.2	31.2	1178
1721752200	31.09	-0.09	-0.29	31.09	31.09	31.09	1400
1721665800	31.18	0.02	0.06	31.18	31.18	31.18	2301
1721406600	31.16	0	0.00	31.16	31.16	31.16	0
1721320200	31.16	-0.01	-0.03	31.16	31.16	31.16	721
1721233800	31.17	-0.03	-0.10	31.17	31.17	31.17	696
1721147400	31.2	0.05	0.16	31.2	31.2	31.2	908
1721061000	31.15	0.03	0.10	31.15	31.15	31.15	1
1720801800	31.12	0.06	0.19	31.12	31.12	31.12	470
1720715400	31.06	0.02	0.06	31.06	31.06	31.06	1
1720629000	31.04	0.06	0.19	31.04	31.04	31.04	1168
1720542600	30.98	-0.08	-0.26	30.98	30.98	30.98	1245
1720456200	31.06	0.15	0.49	31.06	31.06	31.06	974
1720197000	30.91	-0.04	-0.13	30.91	30.91	30.91	2314
1720110600	30.95	0.07	0.23	30.95	30.95	30.95	1
1720024200	30.88	-0.03	-0.10	30.88	30.88	30.88	1
1719937800	30.91	-0.07	-0.23	30.91	30.91	30.91	10994
1719851400	30.98	0.06	0.19	30.98	30.98	30.98	4
1719592200	30.92	-0.08	-0.26	30.92	30.92	30.92	1547
1719505800	31	0.05	0.16	31	31	31	1431
1719419400	30.95	-0.01	-0.03	30.95	30.95	30.95	3336
1719333000	30.96	-0.38	-1.21	30.96	30.96	30.96	4806
1719246600	31.34	0.08	0.26	31.34	31.34	31.34	624
1718987400	31.26	-0.07	-0.22	31.26	31.26	31.26	5067
1718901000	31.33	0.02	0.06	31.33	31.33	31.33	2086
1718814600	31.31	0.12	0.38	31.31	31.31	31.31	474738
1718728200	31.19	-0.07	-0.22	31.19	31.19	31.19	3399
1718641800	31.26	-0.02	-0.06	31.26	31.26	31.26	4162
1718382600	31.28	0.05	0.16	31.28	31.28	31.28	958
1718296200	31.23	0.04	0.13	31.23	31.23	31.23	1
1718209800	31.19	0.05	0.16	31.19	31.19	31.19	748
1718123400	31.14	-0.13	-0.42	31.14	31.14	31.14	440
1718037000	31.27	0	0.00	31.27	31.27	31.27	0
1717777800	31.27	-0.03	-0.10	31.27	31.27	31.27	959
1717691400	31.3	-0.01	-0.03	31.3	31.3	31.3	1
1717605000	31.31	0.04	0.13	31.31	31.31	31.31	3826
1717518600	31.27	0.07	0.22	31.27	31.27	31.27	1416
1717432200	31.2	0.07	0.22	31.2	31.2	31.2	1
1717173000	31.13	-0.06	-0.19	31.13	31.13	31.13	3664
1717086600	31.19	-0.1	-0.32	31.19	31.19	31.19	1493
1717000200	31.29	0.06	0.19	31.29	31.29	31.29	4
1716913800	31.23	-0.04	-0.13	31.23	31.23	31.23	1296
1716827400	31.27	0.1	0.32	31.27	31.27	31.27	1119
1716568200	31.17	-0.09	-0.29	31.17	31.17	31.17	777
1716481800	31.26	-0.1	-0.32	31.26	31.26	31.26	599
1716395400	31.36	0.03	0.10	31.36	31.36	31.36	1
1716309000	31.33	-0.02	-0.06	31.33	31.33	31.33	1
1716222600	31.35	0.06	0.19	31.35	31.35	31.35	1
1715963400	31.29	-0.03	-0.10	31.29	31.29	31.29	2477
1715877000	31.32	0.08	0.26	31.32	31.32	31.32	1
1715790600	31.24	0.03	0.10	31.24	31.24	31.24	1703
1715704200	31.21	0	0.00	31.21	31.21	31.21	0
1715617800	31.21	0.04	0.13	31.21	31.21	31.21	1
1715358600	31.17	-0.04	-0.13	31.17	31.17	31.17	858
1715272200	31.21	-0.03	-0.10	31.21	31.21	31.21	3032
1715185800	31.24	0.13	0.42	31.24	31.24	31.24	3851
1715099400	31.11	-0.02	-0.06	31.11	31.11	31.11	15774
1715013000	31.13	0.1	0.32	31.13	31.13	31.13	4084
1714753800	31.03	0.03	0.10	31.03	31.03	31.03	3374
1714667400	31	-0.07	-0.23	31	31	31	985
1714494600	31.07	0.1	0.32	31.07	31.07	31.07	3151
1714408200	30.97	0.01	0.03	30.97	30.97	30.97	1
1714149000	30.96	0.03	0.10	30.96	30.96	30.96	1232

Optimix Incom Fd C

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions