Quantcast

Vertical Capital Income Fund Common Shares of Beneficial Interest Historical Stock Prices

VCIF 
$9.09
*  
0.09
1%
Get VCIF Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading VCIF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.07 9.10 8.97 9.09 52,100
06/25/2019 9.1 9.1 8.97 9.09 52,300
06/24/2019 8.9 9.08 8.9 9 70,095
06/21/2019 8.84 9.09 8.84 8.98 122,216
06/20/2019 8.03 8.83 8.03 8.83 197,388
06/19/2019 7.56 8.07 7.56 8.04 137,779
06/18/2019 7.55 7.68 7.29 7.61 162,825
06/17/2019 7.91 7.91 7.47 7.51 603,236
06/14/2019 7.85 7.9499 7.83 7.87 73,179
06/13/2019 7.93 8.01 7.87 7.88 59,187
06/12/2019 7.99 8.0799 7.81 7.94 103,710
06/11/2019 7.95 8.19 7.92 8.08 68,853
06/10/2019 7.94 8.25 7.56 8 158,156
06/07/2019 7.44 8.08 7.44 7.88 222,978
06/06/2019 7.76 8.09 7.57 7.58 163,660
06/05/2019 8.15 8.15 7.41 7.78 391,033
06/04/2019 8.54 8.7672 8.2 8.23 189,126
06/03/2019 8.65 9.19 8.35 8.53 130,743
05/31/2019 8.31 9 8.26 8.81 125,091
05/30/2019 9.75 9.75 8.51 8.65 101,654
05/29/2019 12.42 12.42 12.42 12.42 00
05/28/2019 12.42 13.18 12.42 12.42 00
05/24/2019 12.42 12.42 12.42 12.42 00
05/23/2019 12.42 12.42 12.42 12.42 00
05/22/2019 12.42 12.42 12.42 12.42 00
05/21/2019 12.42 13.18 12.42 12.42 00
05/20/2019 12.43 13.19 12.43 12.43 00
05/17/2019 12.42 12.42 12.42 12.42 00
05/16/2019 12.42 12.42 12.42 12.42 00
05/15/2019 12.42 12.42 12.42 12.42 00
05/14/2019 12.42 12.42 12.42 12.42 00
05/13/2019 12.42 12.42 12.42 12.42 00
05/10/2019 12.42 12.42 12.42 12.42 00
05/09/2019 12.42 12.42 12.42 12.42 00
05/08/2019 12.42 12.42 12.42 12.42 00
05/07/2019 12.42 12.42 12.42 12.42 00
05/06/2019 12.42 13.18 12.42 12.42 00
05/03/2019 12.41 12.41 12.41 12.41 00
05/02/2019 12.41 12.41 12.41 12.41 00
05/01/2019 12.41 12.41 12.41 12.41 00
04/30/2019 12.41 12.41 12.41 12.41 00
04/29/2019 12.41 13.17 12.41 12.41 00
04/26/2019 12.45 13.21 12.45 12.45 00
04/25/2019 12.32 12.32 12.32 12.32 00
04/24/2019 12.32 12.32 12.32 12.32 00
04/23/2019 12.32 12.32 12.32 12.32 00
04/22/2019 12.32 13.07 12.32 12.32 00
04/18/2019 12.31 12.31 12.31 12.31 00
04/17/2019 12.31 12.31 12.31 12.31 00
04/16/2019 12.31 12.31 12.31 12.31 00
04/15/2019 12.31 12.31 12.31 12.31 00
04/12/2019 12.31 12.31 12.31 12.31 00
04/11/2019 12.31 13.06 12.31 12.31 00
04/10/2019 12.32 13.07 12.32 12.32 00
04/09/2019 12.31 12.31 12.31 12.31 00
04/08/2019 12.31 12.31 12.31 12.31 00
04/05/2019 12.31 12.31 12.31 12.31 00
04/04/2019 12.31 13.06 12.31 12.31 00
04/03/2019 12.3 12.3 12.3 12.3 00
04/02/2019 12.3 13.05 12.3 12.3 00
04/01/2019 12.47 13.23 12.47 12.47 00
03/29/2019 12.48 13.24 12.48 12.48 00
03/28/2019 12.49 13.25 12.49 12.49 00
03/27/2019 12.51 12.51 12.51 12.51 00
03/26/2019 12.51 13.27 12.51 12.51 00
03/25/2019 12.46 13.22 12.46 12.46 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio