Premium
RiverFront Strategic Income Fund (RIGS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2264 | 0.993854258121 | 22.78 | 23.265 | 22.78 | 12348 | 22.98824896 | SP |
| 4 | 0.5064 | 2.25066666667 | 22.5 | 23.265 | 21.88 | 22349 | 22.81964341 | SP |
| 12 | 0.1264 | 0.552447552448 | 22.88 | 23.36 | 20.66 | 17395 | 22.8872706 | SP |
| 26 | -0.0136 | -0.0590790616855 | 23.02 | 24.2899 | 20.66 | 19162 | 23.1248097 | SP |
| 52 | 0.1664 | 0.728546409807 | 22.84 | 24.2899 | 20.03 | 18898 | 22.96653723 | SP |
| 156 | -1.1836 | -4.89293096321 | 24.19 | 24.2899 | 20.03 | 24096 | 22.83037131 | SP |
| 260 | -1.7636 | -7.1199031086 | 24.77 | 25.1 | 18.23 | 26802 | 23.49242265 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 23.0064 | 0.03 | 0.11 | 23.21 | 23.21 | 22.93 | 11821 |
| 1738884600 | 22.98 | -0.19 | -0.82 | 23.05 | 23.1388 | 22.98 | 7603 |
| 1738798200 | 23.17 | 0.29 | 1.28 | 23.04 | 23.265 | 22.93 | 24200 |
| 1738711800 | 22.8776 | 0.1 | 0.43 | 22.86 | 22.9265 | 22.815 | 13826 |
| 1738625400 | 22.78 | -0.1 | -0.45 | 22.82 | 22.915 | 22.78 | 11127 |
| 1738366200 | 22.8835 | 0.09 | 0.41 | 22.78 | 22.9194 | 22.78 | 5309 |
| 1738279800 | 22.79 | -0.06 | -0.26 | 22.77 | 22.9066 | 22.77 | 6300 |
| 1738193400 | 22.85 | -0.06 | -0.25 | 22.9 | 22.9 | 22.55 | 22287 |
| 1738107000 | 22.908 | 0.02 | 0.10 | 22.95 | 22.95 | 22.81 | 11992 |
| 1738020600 | 22.8855 | 0.08 | 0.36 | 22.87 | 22.97 | 22.8411 | 8046 |
| 1737761400 | 22.8024 | -0.11 | -0.48 | 22.85 | 22.9 | 22.7505 | 178868 |
| 1737675000 | 22.9134 | 0 | 0.00 | 22.9134 | 22.9134 | 22.9134 | 0 |
| 1737588600 | 22.9134 | 0.04 | 0.20 | 22.83 | 22.98 | 22.8033 | 26627 |
| 1737502200 | 22.8688 | 0.06 | 0.28 | 22.76 | 22.89 | 22.76 | 9390 |
| 1737156600 | 22.804 | 0.09 | 0.41 | 22.87 | 22.87 | 22.72 | 5064 |
| 1737070200 | 22.71 | -0.09 | -0.39 | 22.72 | 22.83 | 21.88 | 8842 |
| 1736983800 | 22.7999 | 0.25 | 1.11 | 22.76 | 22.85 | 22.7011 | 4356 |
| 1736897400 | 22.55 | -0.03 | -0.15 | 22.56 | 22.6373 | 22.5207 | 5639 |
| 1736811000 | 22.5848 | -0.06 | -0.26 | 22.54 | 22.635 | 22.5134 | 5158 |
| 1736551800 | 22.644 | -0.08 | -0.37 | 22.22 | 22.7304 | 22.22 | 48410 |
| 1736379000 | 22.7285 | -0.01 | -0.05 | 22.68 | 22.77 | 22.6473 | 6198 |
| 1736292600 | 22.7405 | -0.06 | -0.26 | 22.73 | 22.7688 | 22.6622 | 5855 |
| 1736206200 | 22.8 | 0.08 | 0.35 | 22.89 | 22.89 | 22.78 | 2984 |
| 1735947000 | 22.7196 | -0.12 | -0.53 | 22.71 | 22.87 | 22.5 | 26944 |
| 1735860600 | 22.84 | -0.29 | -1.24 | 22.36 | 22.84 | 22.36 | 18682 |
| 1735687800 | 23.1264 | 0.33 | 1.43 | 22.55 | 23.34 | 22.55 | 19259 |
| 1735601400 | 22.8 | 0.11 | 0.48 | 22.69 | 23.34 | 22.5 | 35740 |
| 1735342200 | 22.69 | -0.24 | -1.05 | 22.89 | 22.91 | 22.69 | 65995 |
| 1735255800 | 22.93 | 0.18 | 0.80 | 22.73 | 22.93 | 22.6603 | 10970 |
| 1735077840 | 22.7488 | 0.07 | 0.32 | 22.41 | 22.76 | 22.41 | 6730 |
| 1734996600 | 22.6754 | -0.09 | -0.39 | 22.72 | 22.72 | 22.6 | 6244 |
| 1734737400 | 22.7649 | 0.08 | 0.35 | 22.8 | 22.87 | 22.7078 | 13854 |
| 1734651000 | 22.6859 | 0.01 | 0.05 | 23.35 | 23.35 | 22.5908 | 12145 |
| 1734564600 | 22.6741 | -0.24 | -1.07 | 22.78 | 23.2434 | 22.65 | 17664 |
| 1734478200 | 22.9187 | -0.09 | -0.41 | 22.83 | 22.97 | 22.8003 | 10902 |
| 1734391800 | 23.0127 | 0.07 | 0.29 | 23.05 | 23.0924 | 22.93 | 12910 |
| 1734132600 | 22.9457 | -0.07 | -0.31 | 23.055 | 23.09 | 22.91 | 9581 |
| 1734046200 | 23.0181 | -0.1 | -0.45 | 23.13 | 23.1495 | 22.99 | 11248 |
| 1733959800 | 23.123 | -0.12 | -0.50 | 23.26 | 23.26 | 23.1 | 6780 |
| 1733873400 | 23.2396 | 0.01 | 0.03 | 23.11 | 23.3 | 23.11 | 15401 |
| 1733787000 | 23.2324 | 0.32 | 1.41 | 22.9 | 23.3092 | 22.9 | 6371 |
| 1733527800 | 22.91 | -0.3 | -1.28 | 22.95 | 23.36 | 21.02 | 11547 |
| 1733441400 | 23.208 | -0.05 | -0.20 | 23.23 | 23.3099 | 23.1601 | 10293 |
| 1733355000 | 23.255 | -0.01 | -0.02 | 23.28 | 23.32 | 23.178 | 11011 |
| 1733268600 | 23.26 | 0.06 | 0.24 | 23.23 | 23.28 | 23.1302 | 14791 |
| 1733182200 | 23.2048 | 0 | 0.02 | 23 | 23.27 | 22.94 | 12154 |
| 1732917840 | 23.2 | 0.09 | 0.39 | 23.2 | 23.2 | 23.0601 | 14086 |
| 1732750200 | 23.11 | 0.08 | 0.35 | 23.14 | 23.1987 | 23.0701 | 10555 |
| 1732663800 | 23.0301 | -0.01 | -0.04 | 23.11 | 23.11 | 22.7 | 55160 |
| 1732577400 | 23.04 | 0.12 | 0.52 | 22.98 | 23.1 | 22.964 | 15242 |
| 1732318200 | 22.9201 | 0.03 | 0.13 | 22.9 | 23.04 | 22.79 | 10802 |
| 1732231800 | 22.8901 | -0.09 | -0.41 | 22.71 | 22.98 | 20.66 | 11532 |
| 1732145400 | 22.9837 | -0.19 | -0.80 | 23.03 | 23.1482 | 22.905 | 8311 |
| 1732059000 | 23.17 | 0.13 | 0.56 | 23.21 | 23.21 | 22.85 | 26524 |
| 1731972600 | 23.04 | 0.06 | 0.28 | 23.11 | 23.14 | 22.835 | 9563 |
| 1731713400 | 22.9751 | 0.01 | 0.03 | 22.86 | 23.13 | 22.8 | 5432 |
| 1731627000 | 22.9677 | 0.01 | 0.03 | 22.95 | 23.01 | 22.875 | 3528 |
| 1731540600 | 22.9599 | -0.08 | -0.35 | 23.05 | 23.05 | 22.77 | 10016 |
| 1731454200 | 23.04 | -0.16 | -0.69 | 23.12 | 23.12 | 22.82 | 9739 |
| 1731367800 | 23.2 | 0.15 | 0.65 | 23.12 | 23.2 | 22.88 | 21287 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
