CQS New City High Yield Fund Limited (NCYF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CQS New City High Yield Fund Limited

Date Open High Low Close* Volume
12/12/2023 49.00p 49.50p 48.70p 49.00p 1242588
11/12/2023 49.30p 49.50p 49.00p 49.30p 560704
08/12/2023 48.90p 49.40p 48.40p 48.80p 775306
07/12/2023 48.70p 49.50p 48.70p 49.10p 336508
06/12/2023 49.20p 49.40p 48.40p 48.90p 434334
05/12/2023 49.00p 49.30p 48.50p 49.30p 440239
04/12/2023 48.80p 49.38p 48.94p 48.95p 1005348
01/12/2023 48.80p 49.40p 48.80p 49.40p 701164
30/11/2023 49.20p 49.40p 48.80p 49.20p 495777
29/11/2023 48.40p 49.50p 48.40p 48.70p 499277
28/11/2023 49.40p 49.50p 48.40p 48.40p 539117
27/11/2023 49.40p 49.40p 48.74p 48.95p 459452
24/11/2023 49.30p 49.50p 49.00p 49.10p 743460
23/11/2023 48.20p 49.30p 48.20p 49.00p 449562
22/11/2023 49.20p 49.20p 47.80p 48.80p 508500
21/11/2023 49.00p 49.20p 48.00p 49.00p 871128
20/11/2023 48.10p 49.14p 48.00p 49.00p 832837
17/11/2023 48.90p 48.90p 48.00p 48.70p 625601
16/11/2023 48.90p 49.00p 48.45p 48.80p 739773
15/11/2023 48.40p 49.00p 48.25p 49.00p 1093972
14/11/2023 48.40p 48.50p 47.60p 47.70p 1115019
13/11/2023 48.30p 48.50p 47.50p 48.40p 498805
10/11/2023 47.40p 48.40p 47.40p 47.40p 853547
09/11/2023 48.10p 48.34p 47.30p 48.20p 559206
08/11/2023 48.00p 48.50p 47.72p 48.40p 356726
07/11/2023 47.20p 48.40p 47.20p 48.20p 834629
06/11/2023 47.20p 48.50p 47.20p 48.30p 746678
03/11/2023 48.20p 48.50p 47.60p 48.50p 699911
02/11/2023 48.00p 48.40p 47.20p 48.00p 679952
01/11/2023 48.40p 48.50p 47.96p 48.10p 537740
31/10/2023 48.50p 48.50p 47.90p 48.40p 378770
30/10/2023 48.30p 48.50p 46.40p 48.20p 2605393
27/10/2023 48.00p 48.30p 47.15p 48.00p 762315
26/10/2023 48.10p 48.15p 47.10p 47.80p 592416
25/10/2023 49.20p 49.20p 48.60p 48.90p 506875
24/10/2023 49.00p 49.50p 48.60p 48.90p 788158
23/10/2023 48.60p 49.00p 48.45p 48.80p 1012695
20/10/2023 48.20p 48.80p 48.20p 48.50p 894900
19/10/2023 48.60p 48.80p 48.20p 48.70p 708236
18/10/2023 48.60p 48.70p 48.20p 48.20p 464087
17/10/2023 48.20p 48.70p 48.00p 48.30p 425748
16/10/2023 48.60p 48.60p 48.10p 48.40p 1023848
13/10/2023 48.60p 48.60p 48.39p 48.45p 623001
12/10/2023 48.40p 48.70p 48.04p 48.30p 776184
11/10/2023 48.30p 48.53p 47.80p 48.40p 787712
10/10/2023 47.80p 48.40p 47.75p 48.00p 1516749
09/10/2023 47.80p 48.60p 47.80p 48.00p 631227
06/10/2023 48.50p 48.50p 46.60p 48.15p 2169263
05/10/2023 48.60p 48.60p 48.00p 48.30p 597893
04/10/2023 48.40p 48.60p 48.00p 48.40p 879631
03/10/2023 48.80p 49.00p 48.00p 48.60p 1067257
02/10/2023 48.80p 48.80p 47.80p 48.60p 773153
29/09/2023 48.50p 48.90p 48.40p 48.80p 647381
28/09/2023 48.40p 49.00p 47.80p 48.80p 1077551
27/09/2023 48.70p 48.90p 48.20p 48.90p 886414
26/09/2023 48.00p 48.80p 47.70p 48.40p 737462
25/09/2023 47.60p 48.90p 47.60p 48.40p 1170245
22/09/2023 48.00p 48.80p 48.00p 48.70p 1496588
21/09/2023 48.00p 48.80p 48.00p 48.70p 395882
20/09/2023 47.10p 48.80p 47.10p 48.30p 1084624
19/09/2023 47.30p 48.90p 47.30p 48.90p 975816
18/09/2023 46.90p 48.50p 46.10p 48.50p 1005086
15/09/2023 47.90p 47.90p 45.60p 47.80p 1825114
14/09/2023 46.60p 48.00p 46.60p 47.00p 539106
13/09/2023 47.50p 48.00p 46.55p 48.00p 905747
12/09/2023 47.50p 47.50p 46.80p 47.50p 1356693
11/09/2023 46.90p 47.60p 46.30p 46.60p 666499
08/09/2023 46.60p 47.00p 45.44p 46.40p 1007705
07/09/2023 45.90p 46.80p 45.80p 45.80p 381501
06/09/2023 46.80p 46.80p 45.20p 45.55p 640346
05/09/2023 45.90p 46.82p 45.40p 46.10p 486643
04/09/2023 46.50p 46.62p 44.50p 45.00p 1346668
01/09/2023 44.60p 46.27p 43.95p 45.60p 1350921
31/08/2023 44.70p 45.30p 43.50p 43.60p 1096624
30/08/2023 45.00p 45.30p 43.49p 44.35p 476084
29/08/2023 43.90p 45.90p 43.80p 43.80p 799744
25/08/2023 43.70p 45.00p 43.70p 44.40p 509670
24/08/2023 45.10p 45.70p 43.70p 43.70p 419046
23/08/2023 44.70p 45.09p 44.20p 44.20p 571412
22/08/2023 44.40p 45.00p 43.60p 44.10p 811602
21/08/2023 44.00p 44.50p 43.30p 43.40p 880863
18/08/2023 43.90p 45.00p 43.00p 43.00p 1388579
17/08/2023 44.30p 45.30p 44.00p 44.65p 456661
16/08/2023 44.50p 45.30p 44.00p 44.00p 1068171
15/08/2023 45.30p 44.90p 44.62p 44.90p 444086
14/08/2023 45.30p 45.40p 44.63p 44.90p 883794
11/08/2023 44.90p 46.00p 44.54p 45.40p 700885
10/08/2023 45.50p 45.80p 44.90p 44.90p 930231
09/08/2023 45.40p 46.10p 44.70p 45.50p 531712
08/08/2023 45.40p 46.00p 44.90p 44.90p 541032
07/08/2023 45.00p 46.70p 44.43p 44.90p 1441501
04/08/2023 45.90p 46.90p 45.00p 45.50p 1183891
03/08/2023 45.70p 46.90p 44.80p 44.80p 2011847
02/08/2023 47.40p 47.50p 45.10p 46.00p 766229
01/08/2023 47.50p 47.80p 45.14p 47.50p 642870
31/07/2023 45.70p 47.70p 45.40p 47.00p 716198
28/07/2023 46.40p 47.80p 45.60p 46.40p 1318100
27/07/2023 46.90p 47.00p 45.50p 46.20p 833465
26/07/2023 47.20p 48.00p 46.50p 47.80p 1070784
25/07/2023 46.60p 48.10p 46.32p 47.50p 659593
24/07/2023 45.70p 48.10p 45.60p 47.50p 1238704
21/07/2023 48.00p 48.20p 46.20p 48.00p 430968
20/07/2023 47.40p 48.20p 46.15p 48.10p 1343471
19/07/2023 46.40p 47.20p 45.00p 46.15p 862399
18/07/2023 44.40p 46.20p 44.00p 45.00p 1273698
17/07/2023 44.00p 45.90p 43.77p 44.00p 2616131
14/07/2023 44.00p 45.50p 43.20p 44.00p 1025686
13/07/2023 44.40p 45.90p 43.20p 44.00p 738713
12/07/2023 45.00p 45.90p 43.40p 43.40p 924956
11/07/2023 44.50p 45.90p 43.61p 45.20p 1243310
10/07/2023 44.40p 45.90p 43.20p 45.50p 1012914
07/07/2023 44.50p 46.00p 43.03p 45.60p 1807465
06/07/2023 46.00p 46.30p 44.00p 45.50p 6389748
05/07/2023 45.60p 45.90p 45.00p 45.50p 2815132
04/07/2023 46.60p 47.10p 45.60p 46.05p 1477741
03/07/2023 46.60p 47.40p 46.20p 46.90p 840066
30/06/2023 47.00p 47.90p 46.25p 46.60p 489054
29/06/2023 46.60p 47.30p 46.30p 46.30p 648273
28/06/2023 47.00p 47.64p 46.60p 46.60p 782521
27/06/2023 48.00p 48.30p 46.80p 47.00p 535979
26/06/2023 47.30p 48.40p 46.90p 47.60p 1050451
23/06/2023 47.80p 48.40p 47.40p 47.90p 719077
22/06/2023 48.20p 48.50p 47.40p 47.90p 691587
21/06/2023 49.20p 49.50p 47.50p 47.50p 572680
20/06/2023 48.60p 49.50p 48.60p 49.05p 260446
19/06/2023 48.60p 49.50p 48.60p 49.05p 334839
16/06/2023 48.80p 49.60p 48.80p 48.80p 506437
15/06/2023 48.80p 49.60p 48.68p 49.10p 454263
14/06/2023 48.50p 48.90p 48.20p 48.80p 347623
13/06/2023 48.60p 48.90p 47.30p 48.35p 947958
12/06/2023 48.40p 48.80p 47.91p 48.40p 745465
09/06/2023 48.00p 48.70p 47.91p 48.00p 809331
08/06/2023 48.60p 48.70p 47.60p 48.25p 801395
07/06/2023 48.80p 49.60p 47.61p 48.15p 998066
06/06/2023 48.80p 49.60p 48.60p 49.10p 498461
05/06/2023 49.00p 49.70p 48.60p 48.90p 970250
02/06/2023 49.20p 49.58p 48.60p 49.15p 1859276
01/06/2023 48.50p 49.70p 48.40p 48.95p 621278
31/05/2023 49.20p 49.40p 48.50p 48.75p 942338
30/05/2023 49.60p 49.60p 48.63p 48.70p 777347
26/05/2023 49.20p 49.20p 48.79p 48.90p 484886
25/05/2023 48.80p 49.20p 48.80p 48.95p 623244
24/05/2023 48.80p 49.60p 48.80p 48.80p 814975
23/05/2023 49.00p 49.40p 48.67p 48.80p 798347
22/05/2023 48.80p 48.90p 48.40p 48.65p 791158
19/05/2023 48.80p 49.00p 48.20p 48.80p 582299
18/05/2023 49.00p 49.70p 48.20p 48.20p 373487
17/05/2023 48.60p 49.70p 48.50p 48.80p 811324
16/05/2023 48.80p 49.00p 48.40p 48.90p 2198887
15/05/2023 48.40p 49.30p 48.40p 49.10p 822694
12/05/2023 49.30p 49.30p 48.20p 49.30p 694502
11/05/2023 48.50p 49.30p 48.20p 48.70p 608213
10/05/2023 48.60p 49.70p 48.55p 48.55p 756304
09/05/2023 48.60p 49.50p 48.30p 49.40p 1843842
05/05/2023 49.00p 49.50p 48.60p 49.00p 1186517
04/05/2023 49.40p 49.50p 48.70p 49.00p 773484
03/05/2023 49.00p 49.50p 48.56p 49.40p 255436
02/05/2023 49.40p 49.80p 48.50p 49.15p 1020884
28/04/2023 49.40p 49.50p 48.70p 49.40p 705276
27/04/2023 49.20p 49.50p 48.60p 49.00p 1615588
26/04/2023 50.00p 50.80p 49.50p 50.00p 5004030
25/04/2023 50.20p 50.80p 49.60p 50.40p 1815424
24/04/2023 50.40p 50.80p 49.61p 49.80p 2111778
21/04/2023 50.60p 51.00p 50.00p 50.20p 963775
20/04/2023 51.00p 51.00p 50.12p 50.70p 1059107
19/04/2023 50.60p 51.40p 49.23p 50.80p 1862570
18/04/2023 50.60p 50.80p 49.80p 50.40p 1699338
17/04/2023 50.00p 50.40p 49.60p 50.25p 1363244
14/04/2023 50.00p 50.00p 49.50p 49.60p 646190
13/04/2023 50.00p 50.40p 49.30p 49.70p 1029372
12/04/2023 49.70p 50.20p 49.20p 49.45p 896469
11/04/2023 49.80p 50.00p 49.37p 49.55p 1495646
06/04/2023 49.00p 50.20p 48.44p 49.70p 1763947
05/04/2023 48.50p 49.00p 48.30p 48.65p 727275
04/04/2023 48.70p 49.10p 48.10p 48.40p 1508939
03/04/2023 49.60p 49.60p 48.60p 49.05p 1288124
31/03/2023 49.00p 49.70p 48.51p 49.35p 1607695
30/03/2023 49.10p 49.90p 48.70p 49.45p 570873
29/03/2023 49.50p 50.20p 49.10p 49.50p 480964
28/03/2023 50.00p 50.20p 49.31p 49.75p 506881
27/03/2023 49.70p 50.20p 49.30p 49.50p 1400731
24/03/2023 49.60p 50.20p 49.10p 49.70p 1766749
23/03/2023 50.60p 50.80p 49.50p 50.20p 354254
22/03/2023 50.40p 51.40p 49.32p 51.00p 696712
21/03/2023 51.00p 51.40p 50.20p 51.40p 592558
20/03/2023 50.00p 51.20p 49.30p 50.40p 1155957
17/03/2023 50.00p 51.20p 50.00p 50.00p 920585
16/03/2023 50.80p 52.00p 50.60p 51.60p 431155
15/03/2023 51.20p 52.00p 50.80p 51.60p 1204938
14/03/2023 51.60p 52.00p 51.00p 52.00p 386195
13/03/2023 51.20p 52.00p 50.86p 51.20p 1197506
10/03/2023 51.60p 52.00p 50.80p 51.60p 915539
09/03/2023 51.40p 51.60p 51.00p 51.20p 612851
08/03/2023 51.00p 51.40p 50.88p 51.30p 538191
07/03/2023 51.60p 51.60p 50.60p 51.10p 1022603
06/03/2023 50.60p 51.60p 51.00p 51.30p 1101097
03/03/2023 50.60p 51.60p 50.48p 51.60p 1239076
02/03/2023 51.60p 51.80p 50.60p 51.00p 1701482
01/03/2023 51.60p 52.00p 50.40p 50.60p 1076269
28/02/2023 51.00p 52.20p 50.60p 50.80p 1178331

*Close Price adjusted for both dividends and splits