ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ARCPF Arcona Property Fund NV

5.78
0.00 (0.00%)
May 22 2024 - Closed
Delayed by 15 minutes

ARCPF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 5.78 -0.01 -0.17% 5.65 5.78 5.65 1,044
May 20 2024 5.79 0.00 0.00% 5.79 5.79 5.79 0.00
May 17 2024 5.79 0.00 0.00% 5.79 5.79 5.79 0.00
May 16 2024 5.79 0.00 0.00% 5.79 5.79 5.79 0.00
May 15 2024 5.79 0.48 9.04% 5.79 5.79 5.79 0.00
May 14 2024 5.31 0.00 0.00% 5.31 5.31 5.31 0.00
May 13 2024 5.31 -0.47 -8.13% 5.31 5.31 5.31 10
May 10 2024 5.78 0.00 0.00% 5.78 5.78 5.78 0.00
May 09 2024 5.78 0.00 0.00% 5.78 5.78 5.78 0.00
May 08 2024 5.78 -0.22 -3.67% 5.79 5.79 5.25 67
May 07 2024 6.00 0.50 9.09% 5.50 6.00 5.50 960
May 06 2024 5.50 -0.50 -8.33% 5.50 5.50 5.50 1,043
May 03 2024 6.00 0.00 0.00% 6.00 6.00 6.00 0.00
May 02 2024 6.00 0.51 9.29% 5.50 6.00 5.50 3,246
Apr 30 2024 5.49 0.06 1.10% 5.49 5.49 5.48 2,050
Apr 29 2024 5.43 -0.06 -1.09% 5.43 5.43 5.43 842
Apr 26 2024 5.49 0.00 0.00% 5.49 5.49 5.49 0.00
Apr 25 2024 5.49 0.00 0.00% 5.49 5.49 5.49 0.00
Apr 24 2024 5.49 0.24 4.57% 5.49 5.49 5.49 15
Apr 23 2024 5.25 -0.24 -4.37% 5.45 5.48 5.25 3,580
Apr 22 2024 5.49 0.19 3.58% 5.12 5.49 5.12 28,841
Apr 19 2024 5.30 0.03 0.57% 5.29 5.30 5.29 530
Apr 18 2024 5.27 0.00 0.00% 5.27 5.27 5.27 0.00
Apr 17 2024 5.27 0.02 0.38% 5.30 5.30 5.27 1,029
Apr 16 2024 5.25 0.00 0.00% 5.25 5.25 5.25 0.00
Apr 15 2024 5.25 -0.05 -0.94% 5.25 5.25 5.25 1,000
Apr 12 2024 5.30 0.05 0.95% 5.20 5.30 5.20 1,492
Apr 11 2024 5.25 0.00 0.00% 5.25 5.25 5.25 0.00
Apr 10 2024 5.25 0.00 0.00% 5.11 5.25 5.03 2,298
Apr 09 2024 5.25 0.00 0.00% 5.25 5.25 5.25 5
Apr 08 2024 5.25 0.01 0.19% 5.25 5.25 5.25 10
Apr 05 2024 5.24 -0.06 -1.13% 5.04 5.30 5.04 2,188
Apr 04 2024 5.30 0.10 1.92% 5.20 5.30 5.20 1,657
Apr 03 2024 5.20 0.01 0.19% 5.20 5.20 5.20 2,274
Apr 02 2024 5.19 -0.01 -0.19% 5.19 5.19 5.19 5
Mar 28 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 27 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 26 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 25 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 22 2024 5.20 0.00 0.00% 5.20 5.20 5.20 117
Mar 21 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 20 2024 5.20 0.00 0.00% 5.20 5.20 5.20 2
Mar 19 2024 5.20 0.05 0.97% 5.20 5.20 5.20 15
Mar 18 2024 5.15 0.20 4.04% 5.15 5.15 5.00 127
Mar 15 2024 4.95 -0.25 -4.81% 4.95 4.95 4.95 150
Mar 14 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 13 2024 5.20 0.00 0.00% 4.95 5.20 4.95 360
Mar 12 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 11 2024 5.20 0.25 5.05% 5.20 5.20 5.20 25
Mar 08 2024 4.95 -0.25 -4.81% 4.95 4.95 4.95 83
Mar 07 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 06 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 05 2024 5.20 0.00 0.00% 4.95 5.20 4.95 825
Mar 04 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Mar 01 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Feb 29 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00
Feb 28 2024 5.20 0.00 0.00% 5.20 5.20 5.20 2
Feb 27 2024 5.20 0.05 0.97% 5.20 5.20 5.20 10
Feb 26 2024 5.15 0.17 3.41% 5.00 5.15 4.95 4,172
Feb 23 2024 4.98 -0.22 -4.23% 4.50 5.00 4.50 1,072
Feb 22 2024 5.20 0.00 0.00% 5.20 5.20 5.20 0.00

Your Recent History

Delayed Upgrade Clock