SLR Investment Corp. - Closed End Fund (SLRC)

11.67
+0.08 (0.69%)
NASDAQ · Last Trade: Oct 1st, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SLR Investment Corp. - Closed End Fund (SLRC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.7511.7511.5611.59405,16811.59
9/29/202611.6511.8411.6311.71422,22111.71
9/28/202611.7011.7511.5311.64407,34111.64
9/25/202611.6811.7611.5811.74426,48611.74
9/24/202611.7611.8011.6411.68459,64611.68
9/23/202611.9511.9711.7611.77389,34911.77
9/22/202612.0112.0711.9111.95365,10111.95
9/21/202612.0512.0711.9612.03562,88912.03
9/18/202612.2112.2511.9912.00309,85712.00
9/17/202612.0812.3712.0812.25292,63512.25
9/16/202612.0812.1211.9612.03431,55112.03
9/15/202612.0712.1011.9912.07292,54112.07
9/14/202612.2512.2812.0412.12456,40112.12
9/11/202612.1912.1911.9712.08437,41712.08
9/10/202612.4312.4612.3112.32436,02712.01
9/09/202612.5012.5112.3812.41445,35812.10
9/08/202612.5412.6012.4412.46322,01212.15
9/04/202612.5912.6512.5512.57178,59312.25
9/03/202612.7612.8112.5112.63292,63412.31
9/02/202612.6912.7712.6412.70233,80112.38
9/01/202612.8112.8212.6312.64336,29212.33
8/31/202612.5412.8412.5412.74284,75812.42
8/28/202612.5012.6212.4812.52261,73312.21
8/27/202612.4812.5712.3712.48307,41112.17
8/26/202612.5912.6612.4712.51275,34212.20
8/25/202612.6712.6812.5712.60283,00212.28
8/24/202612.6412.7312.5512.71425,29212.39
8/21/202612.6012.6812.4712.63424,20812.31
8/20/202612.6612.8012.5612.58601,46412.26
8/19/202612.7012.8012.6612.73253,29612.41
8/18/202612.6712.7412.6312.65243,87112.33
8/17/202612.8912.8912.6412.67322,06212.35
8/14/202613.0413.1312.8812.89209,83612.57
8/13/202612.8713.1212.8713.04381,41812.71
8/12/202612.9312.9412.8112.83249,12412.51
8/11/202612.8512.9812.7812.94398,68512.61
8/10/202613.0713.0712.8012.97255,78712.64
8/07/202612.9613.2012.9013.10397,88512.77
8/06/202612.6913.0312.5712.93543,96812.60
8/05/202612.8612.9812.4712.66633,53912.34
8/04/202613.0113.1812.9713.18408,45312.85
8/03/202612.6013.1012.6013.00455,28712.67
7/31/202612.7612.8812.5112.58332,65412.26
7/30/202612.8612.8712.5812.76246,20612.44
7/29/202613.1013.1512.8812.91356,43512.59
7/28/202613.0313.1812.9412.971,875,39512.64
7/27/202612.9913.1612.9312.93328,87112.60
7/24/202612.9113.0512.8812.94167,14312.61
7/23/202613.1013.1112.7812.88324,63812.56
7/22/202613.2613.3713.0913.14616,21812.81
7/21/202612.9513.2512.9313.23349,39212.90
7/20/202613.1313.1412.8212.93310,61012.60
7/17/202613.2713.3413.0213.12220,64212.79
7/16/202613.1413.3013.0313.29349,93912.96
7/15/202613.1413.2813.1413.22196,24712.89
7/14/202612.9013.1612.9013.06198,51712.73
7/13/202613.0913.1512.8812.94277,27012.61
7/10/202612.7913.0712.7912.97274,51912.64
7/09/202612.7512.7912.5612.68325,57612.36
7/08/202612.5412.8112.5012.76243,34012.44
7/07/202612.6812.9412.5812.60335,96112.28
7/06/202612.4112.8912.3512.852,449,19712.53
7/02/202612.4012.5412.2912.36347,14012.05