Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	SHYD	22.34	22.34	22.2201	22.31	0.045	53,485	659	11.14	33.40
2024-05-02	X	SHYD	22.24	22.30	22.09	22.265	-0.0024	53,093	667	11.13	33.37
2024-05-01	X	SHYD	22.26	22.27	22.18	22.27	0.0157	42,371	185	11.12	33.34
2024-04-30	X	SHYD	22.18	22.29	22.145	22.28	0.08	186,371	589	20.32	33.34
2024-04-29	X	SHYD	22.20	22.225	22.1506	22.18		80,469	663	11.10	33.30
2024-04-26	X	SHYD	22.19	22.20	22.15	22.19	0.01	95,155	196	11.09	33.25
2024-04-25	X	SHYD	22.16	22.199	22.12	22.17	-0.01	117,564	691	11.08	33.22
2024-04-24	X	SHYD	22.16	22.18	22.1138	22.17		170,900	888	11.08	33.24
2024-04-23	X	SHYD	22.16	22.18	22.1018	22.18	0.035	26,490	79	11.07	33.19
2024-04-22	X	SHYD	22.19	22.1903	22.10	22.12	-0.05	37,720	609	11.07	33.21
2024-04-19	X	SHYD	22.18	22.2033	22.11	22.19	0.005	26,267	608	11.08	33.22
2024-04-18	X	SHYD	22.14	22.17	22.11	22.15	-0.04	40,682	628	11.07	33.21
2024-04-17	X	SHYD	22.16	22.18	22.10	22.18	0.07	64,845	652	11.06	33.18
2024-04-16	X	SHYD	22.16	22.17	22.1029	22.11	-0.03	28,244	327	11.08	33.24
2024-04-15	X	SHYD	22.17	22.18	22.10	22.15	0.01	66,576	148	11.07	33.21
2024-04-12	X	SHYD	22.15	22.26	22.14	22.14	0.045	242,604	891	11.09	33.27
2024-04-11	X	SHYD	22.08	22.1611	22.0713	22.12	0.04	72,558	617	11.07	33.19
2024-04-10	X	SHYD	22.18	22.20	22.07	22.07	-0.13	89,255	901	11.06	33.16
2024-04-09	X	SHYD	22.17	22.2699	22.17	22.21	0.05	55,199	167	11.11	33.33
2024-04-08	X	SHYD	22.21	22.23	22.16	22.16		81,754	312	11.09	33.27
2024-04-05	X	SHYD	22.24	22.26	22.17	22.18	-0.02	33,928	99	11.10	33.30
2024-04-04	X	SHYD	22.25	22.29	22.20	22.21	0.01	73,150	149	21.79	22.67
2024-04-03	X	SHYD	22.19	22.27	22.19	22.19	-0.04	98,065	183	11.12	33.34
2024-04-02	X	SHYD	22.31	22.32	22.22	22.23	-0.09	63,018	115	11.13	33.37
2024-04-01	X	SHYD	22.32	22.32	22.21	22.32	-0.12	173,854	403	11.14	33.40
2024-03-29	X	SHYD	22.31	22.41	22.31	22.41	0.03	0	0	11.18	33.52
2024-03-28	X	SHYD	22.31	22.41	22.31	22.41	0.03	115,215	278	11.18	33.52
2024-03-27	X	SHYD	22.40	22.40	22.27	22.33	-0.02	91,909	207	21.88	33.52
2024-03-26	X	SHYD	22.33	22.42	22.32	22.35	-0.0199	371,566	768	11.18	33.52
2024-03-25	X	SHYD	22.35	22.41	22.3301	22.35	-0.02	103,259	761	11.18	33.54
2024-03-22	X	SHYD	22.36	22.4299	22.2999	22.37	-0.015	130,509	669	11.20	33.60
2024-03-21	X	SHYD	22.37	22.389	22.30	22.38	0.03	133,606	737	11.18	33.54
2024-03-20	X	SHYD	22.33	22.37	22.31	22.35	0.05	84,890	478	11.17	33.49
2024-03-19	X	SHYD	22.32	22.4099	22.30	22.30	0.02	55,494	597	11.18	33.52
2024-03-18	X	SHYD	22.37	22.41	22.305	22.33	-0.01	94,190	680	11.17	33.49
2024-03-15	X	SHYD	22.31	22.37	22.29	22.36	-0.02	65,566	430	11.16	33.48
2024-03-14	X	SHYD	22.36	22.40	22.28	22.39	-0.0299	106,701	762	11.16	33.48
2024-03-13	X	SHYD	22.34	22.355	22.27	22.33	0.035	51,386	134	11.16	33.48
2024-03-12	X	SHYD	22.34	22.383	22.2486	22.285	-0.085	35,474	559	20.12	33.54
2024-03-11	X	SHYD	22.23	22.39	22.23	22.36	0.039	33,157	650	11.14	33.39
2024-03-08	X	SHYD	22.29	22.33	22.261	22.261	-0.089	95,827	290	11.15	33.45
2024-03-07	X	SHYD	22.32	22.35	22.2701	22.35	0.05	59,203	619	20.12	33.43
2024-03-06	X	SHYD	22.27	22.31	22.22	22.28	0.05	38,482	389	20.12	33.40
2024-03-05	X	SHYD	22.28	22.32	22.2105	22.22	0.055	90,598	663	20.31	35.66
2024-03-04	X	SHYD	22.21	22.3089	22.1846	22.23	0.1089	43,026	398	19.85	27.73
2024-03-01	X	SHYD	22.206	22.319	22.1701	22.26	-0.0564	44,919	330	20.15	27.84
2024-02-29	X	SHYD	22.31	22.37	22.22	22.37	-0.01	43,939	554	20.33	27.73
2024-02-28	X	SHYD	22.29	22.33	22.21	22.29	0.01	125,494	697	20.03	27.73
2024-02-27	X	SHYD	22.20	22.3399	22.20	22.28	0.0999	71,711	596	19.90	27.73
2024-02-26	X	SHYD	22.28	22.31	22.21	22.24	0.0015	31,253	564	20.12	27.73
2024-02-23	X	SHYD	22.24	22.34	22.19	22.22	0.126	46,620	132	19.80	27.84
2024-02-22	X	SHYD	22.29	22.34	22.1401	22.16	-0.02	38,804	99	19.67	27.73
2024-02-21	X	SHYD	22.22	22.33	22.14	22.26	0.09	68,967	653	19.67	27.84
2024-02-20	X	SHYD	22.16	22.205	22.10	22.17	0.005	52,621	569	19.85	27.73
2024-02-19	X	SHYD	22.165	22.165	22.0401	22.13	-0.0699	0	0	16.46	27.84
2024-02-16	X	SHYD	22.165	22.165	22.0401	22.13	-0.0699	25,112	629	16.46	27.84
2024-02-15	X	SHYD	22.09	22.30	22.0705	22.16	0.135	121,300	414	16.43	27.84
2024-02-14	X	SHYD	22.10	22.10	22.04	22.065	0.035	53,041	699	19.57	27.73
2024-02-13	X	SHYD	22.02	22.135	22.0032	22.03	-0.11	56,183	633	19.90	27.73
2024-02-12	X	SHYD	22.06	22.14	22.06	22.14	0.06	335,319	1,096	19.90	27.73
2024-02-09	X	SHYD	22.08	22.12	22.07	22.08	0.005	217,338	750	19.90	27.73
2024-02-08	X	SHYD	22.14	22.14	22.06	22.09	-0.01	84,348	656	19.67	27.73
2024-02-07	X	SHYD	22.16	22.1895	22.02	22.13	-0.02	122,072	776	19.67	27.84
2024-02-06	X	SHYD	22.01	22.20	22.01	22.15	0.14	118,690	371	19.90	27.84