Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLO6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7.5365 | -0.09 | -1.23% | 7.603 | 7.603 | 7.536 | 155 |
| Jul 18 2024 | 7.6305 | -0.04 | -0.50% | 7.762 | 7.8315 | 7.557 | 579 |
| Jul 17 2024 | 7.6685 | -0.08 | -0.97% | 7.671 | 7.81 | 7.529 | 542 |
| Jul 16 2024 | 7.744 | 0.08 | 1.06% | 7.61 | 7.7775 | 7.61 | 1,508 |
| Jul 15 2024 | 7.663 | 0.10 | 1.27% | 7.627 | 7.7245 | 7.562 | 380 |
| Jul 12 2024 | 7.567 | 0.06 | 0.83% | 7.50 | 7.6035 | 7.3595 | 662 |
| Jul 11 2024 | 7.5045 | 0.11 | 1.43% | 7.5045 | 7.5045 | 7.5045 | 0 |
| Jul 10 2024 | 7.399 | -0.06 | -0.85% | 7.42 | 7.42 | 7.3925 | 933 |
| Jul 09 2024 | 7.4625 | -0.12 | -1.56% | 7.629 | 7.685 | 7.447 | 827 |
| Jul 08 2024 | 7.5805 | -0.07 | -0.92% | 7.604 | 7.6125 | 7.5425 | 545 |
| Jul 05 2024 | 7.651 | 0.03 | 0.39% | 7.592 | 7.6905 | 7.436 | 434 |
| Jul 04 2024 | 7.6215 | -0.03 | -0.37% | 7.6215 | 7.6215 | 7.6215 | 0 |
| Jul 03 2024 | 7.65 | -0.01 | -0.07% | 7.65 | 7.65 | 7.65 | 13 |
| Jul 02 2024 | 7.655 | 0.02 | 0.20% | 7.709 | 7.775 | 7.6135 | 3,008 |
| Jul 01 2024 | 7.64 | -0.02 | -0.26% | 7.68 | 7.6975 | 7.541 | 36 |
| Jun 28 2024 | 7.66 | 0.11 | 1.45% | 7.66 | 7.6825 | 7.6365 | 1,222 |
| Jun 27 2024 | 7.5505 | 0.13 | 1.71% | 7.462 | 7.563 | 7.336 | 192 |
| Jun 26 2024 | 7.4235 | 0.03 | 0.47% | 7.4235 | 7.4235 | 7.4235 | 835 |
| Jun 25 2024 | 7.389 | -0.07 | -0.95% | 7.403 | 7.423 | 7.2685 | 3,194 |
| Jun 24 2024 | 7.46 | 0.05 | 0.68% | 7.476 | 7.476 | 7.444 | 117 |
| Jun 21 2024 | 7.4095 | 0.08 | 1.08% | 7.354 | 7.483 | 7.239 | 529 |
| Jun 20 2024 | 7.33 | -0.02 | -0.24% | 7.365 | 7.365 | 7.323 | 163 |
| Jun 19 2024 | 7.3475 | 0.00 | 0.00% | 7.3475 | 7.3475 | 7.3475 | 8 |
| Jun 18 2024 | 7.3475 | -0.02 | -0.31% | 7.43 | 7.446 | 7.3415 | 2,156 |
| Jun 17 2024 | 7.3705 | -0.08 | -1.11% | 7.50 | 7.50 | 7.302 | 1,994 |
| Jun 14 2024 | 7.4535 | -0.03 | -0.36% | 7.453 | 7.5715 | 7.307 | 576 |
| Jun 13 2024 | 7.4805 | -0.17 | -2.17% | 7.50 | 7.50 | 7.479 | 1,008 |
| Jun 12 2024 | 7.6465 | 0.09 | 1.26% | 7.6465 | 7.6465 | 7.6465 | 1 |
| Jun 11 2024 | 7.5515 | 0.01 | 0.15% | 7.5515 | 7.5515 | 7.5515 | 3 |
| Jun 10 2024 | 7.54 | -0.04 | -0.50% | 7.558 | 7.558 | 7.5375 | 169 |
| Jun 07 2024 | 7.578 | 0.00 | 0.03% | 7.587 | 7.5935 | 7.5075 | 695 |
| Jun 06 2024 | 7.576 | 0.08 | 1.10% | 7.604 | 7.604 | 7.5755 | 318 |
| Jun 05 2024 | 7.4935 | 0.03 | 0.45% | 7.4935 | 7.4935 | 7.4935 | 6 |
| Jun 04 2024 | 7.46 | 0.00 | -0.06% | 7.468 | 7.627 | 7.3745 | 605 |
| Jun 03 2024 | 7.4645 | 0.02 | 0.27% | 7.61 | 7.671 | 7.4305 | 320 |
| May 31 2024 | 7.4445 | -0.09 | -1.14% | 7.464 | 7.464 | 7.436 | 750 |
| May 30 2024 | 7.53 | -0.13 | -1.67% | 7.541 | 7.554 | 7.5255 | 77 |
| May 29 2024 | 7.658 | -0.02 | -0.25% | 7.658 | 7.658 | 7.658 | 65 |
| May 28 2024 | 7.677 | -0.06 | -0.80% | 7.724 | 7.7875 | 7.4995 | 3,286 |
| May 24 2024 | 7.739 | -0.11 | -1.41% | 7.773 | 7.865 | 7.6035 | 9,097 |
| May 23 2024 | 7.85 | -0.09 | -1.09% | 7.865 | 7.865 | 7.8425 | 176 |
| May 22 2024 | 7.9365 | -0.05 | -0.64% | 7.972 | 8.061 | 7.918 | 650 |
| May 21 2024 | 7.988 | -0.05 | -0.57% | 8.017 | 8.017 | 7.984 | 436 |
| May 20 2024 | 8.034 | 0.09 | 1.10% | 8.005 | 8.108 | 7.9585 | 106 |
| May 17 2024 | 7.9465 | -0.04 | -0.46% | 7.969 | 8.0095 | 7.921 | 384 |
| May 16 2024 | 7.9835 | 0.01 | 0.11% | 8.015 | 8.019 | 7.938 | 2 |
| May 15 2024 | 7.975 | 0.00 | -0.05% | 8.001 | 8.001 | 7.9725 | 1,000 |
| May 14 2024 | 7.979 | 0.11 | 1.39% | 7.898 | 8.0005 | 7.853 | 881 |
| May 13 2024 | 7.8695 | 0.08 | 1.04% | 7.847 | 7.8885 | 7.8275 | 1,422 |
| May 10 2024 | 7.7885 | -0.05 | -0.63% | 7.791 | 7.873 | 7.779 | 902 |
| May 09 2024 | 7.838 | -0.04 | -0.46% | 7.838 | 7.838 | 7.838 | 1 |
| May 08 2024 | 7.8745 | -0.16 | -1.99% | 7.8745 | 7.8745 | 7.8745 | 30 |
| May 07 2024 | 8.034 | 0.10 | 1.21% | 8.054 | 8.054 | 8.022 | 331 |
| May 03 2024 | 7.938 | 0.07 | 0.83% | 7.994 | 8.066 | 7.9165 | 32 |
| May 02 2024 | 7.8725 | -0.14 | -1.76% | 7.935 | 7.974 | 7.7905 | 3,454 |
| May 01 2024 | 8.0135 | -0.02 | -0.21% | 7.927 | 8.17 | 6.796 | 656 |
| Apr 30 2024 | 8.03 | -0.12 | -1.47% | 8.091 | 8.139 | 8.02 | 954 |
| Apr 29 2024 | 8.1495 | 0.00 | 0.02% | 8.186 | 8.2355 | 8.093 | 1,886 |
| Apr 26 2024 | 8.1475 | 0.17 | 2.16% | 8.095 | 8.1805 | 8.058 | 7,857 |
| Apr 25 2024 | 7.9755 | -0.17 | -2.06% | 8.103 | 8.103 | 7.929 | 611 |
| Apr 24 2024 | 8.143 | 0.00 | -0.06% | 8.174 | 8.214 | 8.1095 | 3,269 |
| Apr 23 2024 | 8.1475 | 0.16 | 2.02% | 8.029 | 8.1625 | 8.0215 | 1,789 |
| Apr 22 2024 | 7.986 | 0.03 | 0.42% | 7.986 | 7.986 | 7.986 | 310 |
