Funding Circle SME Income Fund (FCIF)

 
 

Funding Circle SME Income Fund Historic Prices

 
     
Date Open High Low Close Volume
Nov 20, 2017 101.50 101.50 101.50 101.75 8,308
Nov 17, 2017 101.50 101.50 101.00 101.50 537,582
Nov 16, 2017 101.25 101.42 101.00 101.25 80,565
Nov 15, 2017 101.37 101.75 100.75 101.25 321,068
Nov 14, 2017 101.62 102.00 101.25 101.25 234,297
Nov 13, 2017 102.24 102.24 101.50 101.88 78,141
Nov 10, 2017 101.50 102.12 101.50 101.50 102,548
Nov 9, 2017 102.13 102.13 101.50 101.50 67,785
Nov 8, 2017 101.85 102.25 101.85 102.00 128,415
Nov 7, 2017 102.66 103.00 101.72 102.13 125,060
Nov 6, 2017 102.89 102.89 102.00 102.38 99,790
Nov 3, 2017 103.39 103.39 102.50 103.00 50,996
Nov 2, 2017 103.44 104.00 102.50 103.25 78,943
Nov 1, 2017 103.49 103.50 103.49 103.25 17,410
Oct 31, 2017 103.25 103.25 102.50 102.50 62,134
Oct 30, 2017 102.75 103.75 102.75 103.25 39,985
Oct 27, 2017 102.88 104.00 102.75 104.00 38,304
Oct 26, 2017 103.42 103.75 103.00 103.00 30,133
Oct 25, 2017 103.88 104.30 103.00 103.25 33,247
Oct 24, 2017 103.58 103.90 103.25 103.25 130,438
Oct 23, 2017 104.40 104.40 103.50 103.50 328,450
Oct 20, 2017 103.50 105.00 103.50 103.50 9,879
Oct 19, 2017 104.50 105.00 103.50 104.00 22,555
Oct 18, 2017 104.10 105.00 103.67 105.00 17,597
Oct 17, 2017 104.00 104.50 103.50 104.25 70,596
Oct 16, 2017 104.00 104.00 103.50 104.00 256,157
Oct 13, 2017 103.50 104.50 103.50 104.50 10,029
Oct 12, 2017 104.25 104.25 103.50 103.50 35,094
Oct 11, 2017 103.50 104.25 103.50 103.63 45,776
Oct 10, 2017 104.50 104.54 103.75 103.88 40,734
Oct 9, 2017 104.00 103.64 103.64 104.13 3,989
Oct 6, 2017 104.00 104.50 103.75 104.13 88,695
Oct 5, 2017 104.50 104.50 103.75 104.13 57,035
Oct 4, 2017 104.25 105.00 103.75 104.00 864,499
Oct 3, 2017 103.50 105.13 103.50 104.00 27,712
Oct 2, 2017 106.75 106.75 106.00 106.50 8,908
Sep 29, 2017 106.25 106.25 105.03 106.00 44,250
Sep 28, 2017 0.00 105.63 104.60 105.25 152,480
Sep 27, 2017 105.50 105.75 104.75 105.38 68,214
Sep 26, 2017 104.25 106.26 103.88 104.50 24,823
Sep 25, 2017 0.00 104.75 104.75 104.25 8,197
Sep 22, 2017 0.00 104.75 104.06 104.25 25,341
Sep 21, 2017 0.00 105.00 103.75 104.13 82,924
Sep 20, 2017 105.00 106.25 105.00 105.00 27,529
Sep 19, 2017 105.50 105.97 105.33 105.63 14,791
Sep 18, 2017 105.00 106.21 104.96 105.38 13,738
Sep 15, 2017 105.00 106.26 104.00 106.25 131,857
Sep 14, 2017 104.50 104.50 104.25 104.50 13,417
Sep 13, 2017 105.00 105.00 103.25 104.13 19,644
Sep 12, 2017 103.25 105.00 103.25 104.00 14,816
Showing 1 to 50 of 261