Carador Income Fund USD Shares (CIFU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carador Income Fund USD Shares

Date Open High Low Close* Volume
07/03/2014 0.94p 0.94p 0.94p 0.94p 58932
06/03/2014 0.94p 0.94p 0.94p 0.94p 61989
05/03/2014 0.94p 0.94p 0.94p 0.94p 218396
04/03/2014 0.94p 0.94p 0.94p 0.94p 158826
03/03/2014 0.94p 0.94p 0.94p 0.94p 3369
28/02/2014 0.94p 0.95p 0.94p 0.94p 524229
27/02/2014 0.94p 0.94p 0.94p 0.94p 50743
26/02/2014 0.94p 0.94p 0.94p 0.94p 315526
25/02/2014 0.94p 0.94p 0.94p 0.94p 463068
24/02/2014 0.94p 0.94p 0.94p 0.94p 265537
21/02/2014 0.94p 0.94p 0.94p 0.94p 372196
20/02/2014 0.94p 0.94p 0.94p 0.94p 17500
19/02/2014 0.94p 0.94p 0.94p 0.94p 355876
18/02/2014 0.94p 0.94p 0.94p 0.94p 105000
17/02/2014 0.94p 0.94p 0.94p 0.94p 70000
14/02/2014 0.94p 0.94p 0.94p 0.94p 110000
13/02/2014 0.94p 0.94p 0.94p 0.94p 135035
12/02/2014 0.94p 0.94p 0.94p 0.94p 155636
11/02/2014 0.94p 0.94p 0.94p 0.94p 103758
10/02/2014 0.94p 0.94p 0.94p 0.94p 3393048
07/02/2014 0.94p 0.94p 0.94p 0.94p 4798950
06/02/2014 0.94p 0.94p 0.93p 0.94p 666494
05/02/2014 0.94p 0.94p 0.94p 0.94p 46144
04/02/2014 0.94p 0.94p 0.94p 0.94p 238880
03/02/2014 0.94p 0.94p 0.94p 0.94p 414596
31/01/2014 0.94p 0.94p 0.94p 0.94p 127231
30/01/2014 0.94p 0.94p 0.94p 0.94p 19090
29/01/2014 0.94p 0.96p 0.93p 0.94p 302791
28/01/2014 0.96p 0.96p 0.96p 0.96p 121116
27/01/2014 0.96p 0.96p 0.96p 0.96p 92837
24/01/2014 0.96p 0.96p 0.96p 0.96p 2221225
23/01/2014 0.96p 0.96p 0.96p 0.96p 281225
22/01/2014 0.96p 0.96p 0.96p 0.96p 3083388
21/01/2014 0.96p 0.96p 0.96p 0.96p 10000
20/01/2014 0.96p 0.96p 0.96p 0.96p 339404
17/01/2014 0.96p 0.96p 0.96p 0.96p 500580
16/01/2014 0.96p 0.96p 0.96p 0.96p 114183
15/01/2014 0.96p 0.96p 0.96p 0.96p 482060
14/01/2014 0.96p 0.96p 0.96p 0.96p 104484
13/01/2014 0.96p 0.96p 0.95p 0.96p 12078
10/01/2014 0.96p 0.96p 0.95p 0.96p 44802
09/01/2014 0.96p 0.97p 0.96p 0.96p 80826
08/01/2014 0.95p 0.96p 0.95p 0.96p 79031
07/01/2014 0.95p 0.96p 0.95p 0.95p 821220
06/01/2014 0.95p 0.96p 0.95p 0.95p 42077
03/01/2014 0.95p 0.96p 0.95p 0.95p 92941
02/01/2014 0.95p 0.96p 0.95p 0.95p 63250
31/12/2013 0.95p 0.95p 0.95p 0.95p 18068
30/12/2013 0.95p 0.95p 0.95p 0.95p 4864
27/12/2013 0.95p 0.95p 0.95p 0.95p 6280
24/12/2013 0.95p 0.95p 0.95p 0.95p 25270
23/12/2013 0.95p 0.95p 0.95p 0.95p 14659
20/12/2013 0.95p 0.95p 0.95p 0.95p 71700
19/12/2013 0.95p 0.96p 0.95p 0.95p 61670
18/12/2013 0.95p 0.96p 0.95p 0.95p 23035
17/12/2013 0.95p 0.96p 0.95p 0.95p 92154
16/12/2013 0.94p 0.95p 0.94p 0.95p 237996
13/12/2013 0.94p 0.95p 0.94p 0.94p 3781598
12/12/2013 0.94p 0.95p 0.94p 0.94p 47308
11/12/2013 0.94p 0.95p 0.94p 0.94p 8022598
10/12/2013 0.94p 0.94p 0.94p 0.94p 4122698
09/12/2013 0.95p 0.95p 0.94p 0.94p 204617
06/12/2013 0.95p 0.95p 0.94p 0.95p 16427275
05/12/2013 0.95p 0.95p 0.94p 0.95p 409143
04/12/2013 0.95p 0.96p 0.94p 0.95p 279674
03/12/2013 0.96p 0.96p 0.95p 0.95p 518671
02/12/2013 0.96p 0.96p 0.96p 0.96p 157994
29/11/2013 0.96p 0.96p 0.94p 0.96p 179595
28/11/2013 0.97p 0.97p 0.96p 0.96p 126162
27/11/2013 0.97p 0.97p 0.96p 0.97p 94745
26/11/2013 0.98p 0.98p 0.97p 0.97p 1135781
25/11/2013 0.98p 0.98p 0.97p 0.98p 34819
22/11/2013 0.98p 0.98p 0.97p 0.98p 430770
21/11/2013 0.98p 0.98p 0.96p 0.98p 285873
20/11/2013 0.99p 0.99p 0.98p 0.99p 82786
19/11/2013 0.99p 0.99p 0.98p 0.99p 7511
18/11/2013 0.99p 0.99p 0.98p 0.99p 26160
15/11/2013 0.99p 0.99p 0.99p 0.99p 67177
14/11/2013 0.99p 0.99p 0.99p 0.99p 331684
13/11/2013 0.99p 0.99p 0.99p 0.99p 103128
12/11/2013 0.99p 0.99p 0.99p 0.99p 51199
11/11/2013 0.99p 0.99p 0.99p 0.99p 153415
08/11/2013 0.98p 0.99p 0.98p 0.99p 152720
07/11/2013 0.98p 0.99p 0.96p 0.98p 26011248
06/11/2013 0.98p 0.98p 0.97p 0.98p 40851
05/11/2013 0.98p 0.98p 0.97p 0.98p 122543
04/11/2013 0.98p 0.98p 0.97p 0.98p 25935
01/11/2013 0.97p 0.98p 0.97p 0.98p 252001
31/10/2013 0.97p 0.98p 0.97p 0.97p 107120
30/10/2013 0.97p 0.98p 0.97p 0.97p 197257
29/10/2013 0.97p 0.98p 0.97p 0.97p 281017
28/10/2013 0.97p 0.98p 0.97p 0.97p 15363
25/10/2013 0.97p 0.98p 0.97p 0.97p 6630995
24/10/2013 0.97p 0.98p 0.97p 0.97p 64922
23/10/2013 0.98p 1.00p 0.96p 0.97p 169076
22/10/2013 1.00p 1.01p 1.00p 1.00p 95170
21/10/2013 1.00p 1.01p 1.00p 1.00p 151020
18/10/2013 1.00p 1.00p 1.00p 1.00p 892423
17/10/2013 0.99p 1.00p 0.99p 0.99p 107755
16/10/2013 0.98p 0.99p 0.98p 0.99p 24060
15/10/2013 0.98p 0.99p 0.98p 0.98p 145439
14/10/2013 0.98p 0.98p 0.97p 0.98p 292097
11/10/2013 0.98p 0.98p 0.97p 0.98p 128542
10/10/2013 0.98p 0.98p 0.97p 0.98p 45183
09/10/2013 0.98p 0.98p 0.97p 0.98p 34796
08/10/2013 0.98p 0.98p 0.98p 0.98p 157287
07/10/2013 0.98p 0.98p 0.98p 0.98p 40687
04/10/2013 0.98p 0.98p 0.98p 0.98p 140519
03/10/2013 0.98p 0.98p 0.98p 0.98p 101661
02/10/2013 0.98p 0.98p 0.98p 0.98p 168242
01/10/2013 0.98p 0.98p 0.98p 0.98p 54345
30/09/2013 0.98p 0.98p 0.98p 0.98p 49167
27/09/2013 0.98p 0.98p 0.98p 0.98p 352146
26/09/2013 0.98p 0.98p 0.97p 0.98p 164783
25/09/2013 0.98p 0.98p 0.98p 0.98p 138701
24/09/2013 0.98p 0.98p 0.98p 0.98p 118861
23/09/2013 0.98p 0.98p 0.98p 0.98p 82925
20/09/2013 0.98p 0.98p 0.98p 0.98p 396896
19/09/2013 0.98p 0.98p 0.98p 0.98p 240349
18/09/2013 0.98p 0.98p 0.98p 0.98p 86886
17/09/2013 0.98p 0.99p 0.98p 0.98p 14470
16/09/2013 0.98p 0.99p 0.98p 0.99p 55197
13/09/2013 0.98p 0.98p 0.98p 0.98p 193599
12/09/2013 0.98p 0.98p 0.97p 0.98p 184706
11/09/2013 0.98p 0.98p 0.98p 0.98p 52542
10/09/2013 0.98p 0.98p 0.97p 0.98p 145897
09/09/2013 0.98p 0.98p 0.98p 0.98p 189448
06/09/2013 0.98p 0.98p 0.98p 0.98p 69805
05/09/2013 0.98p 0.98p 0.98p 0.98p 29179
04/09/2013 0.98p 0.99p 0.98p 0.98p 116373
03/09/2013 0.98p 0.99p 0.98p 0.98p 83136
02/09/2013 0.98p 0.98p 0.98p 0.98p 48190
30/08/2013 0.98p 0.99p 0.98p 0.98p 16752
29/08/2013 0.98p 0.99p 0.98p 0.98p 1426144
28/08/2013 0.98p 0.99p 0.98p 0.98p 60971
27/08/2013 0.98p 0.99p 0.98p 0.98p 315064
23/08/2013 0.98p 0.98p 0.98p 0.98p 71183
22/08/2013 0.98p 0.98p 0.98p 0.98p 150106
21/08/2013 0.98p 0.99p 0.98p 0.98p 232109
20/08/2013 0.98p 0.99p 0.98p 0.98p 92790
19/08/2013 0.98p 0.99p 0.98p 0.98p 196341
16/08/2013 0.98p 0.99p 0.98p 0.98p 1881396
15/08/2013 0.98p 0.98p 0.98p 0.98p 185142
14/08/2013 0.98p 0.99p 0.98p 0.98p 432548
13/08/2013 0.98p 0.98p 0.98p 0.98p 60134
12/08/2013 0.98p 0.99p 0.97p 0.98p 97919
09/08/2013 0.97p 0.98p 0.97p 0.98p 236684
08/08/2013 0.97p 0.98p 0.97p 0.97p 116698
07/08/2013 0.97p 0.97p 0.97p 0.97p 29047
06/08/2013 0.97p 0.97p 0.97p 0.97p 144394
05/08/2013 0.97p 0.97p 0.97p 0.97p 72288
02/08/2013 0.97p 0.98p 0.97p 0.97p 582316
01/08/2013 0.97p 0.98p 0.97p 0.97p 54351
31/07/2013 0.97p 0.98p 0.97p 0.97p 451800
30/07/2013 0.97p 0.98p 0.97p 0.97p 131410
29/07/2013 0.97p 0.98p 0.97p 0.97p 8581
26/07/2013 0.97p 0.98p 0.97p 0.98p 175908
25/07/2013 0.97p 0.97p 0.97p 0.97p 160895
24/07/2013 0.99p 1.01p 0.97p 0.97p 170253
23/07/2013 1.00p 1.01p 1.00p 1.01p 446544
22/07/2013 1.00p 1.01p 1.00p 1.00p 118387
19/07/2013 1.00p 1.01p 1.00p 1.00p 396211
18/07/2013 1.00p 1.00p 1.00p 1.00p 202769
17/07/2013 1.00p 1.01p 1.00p 1.00p 146638
16/07/2013 1.00p 1.00p 1.00p 1.00p 339451
15/07/2013 1.00p 1.01p 1.00p 1.00p 445809
12/07/2013 1.00p 1.00p 1.00p 1.00p 473464
11/07/2013 1.00p 1.01p 1.00p 1.00p 537381
10/07/2013 1.00p 1.00p 1.00p 1.00p 16690
09/07/2013 1.00p 1.00p 1.00p 1.00p 99038
08/07/2013 1.01p 1.01p 1.00p 1.00p 323071
05/07/2013 1.01p 1.01p 1.01p 1.01p 36489
04/07/2013 1.01p 1.01p 1.00p 1.01p 69564
03/07/2013 1.01p 1.01p 1.01p 1.01p 48411
02/07/2013 1.01p 1.01p 1.00p 1.01p 287360
01/07/2013 1.01p 1.02p 1.01p 1.01p 85674
28/06/2013 1.02p 1.02p 1.01p 1.01p 170469
27/06/2013 1.02p 1.02p 1.02p 1.02p 42961
26/06/2013 1.02p 1.02p 1.01p 1.02p 42868
25/06/2013 1.02p 1.02p 1.02p 1.02p 64836
24/06/2013 1.02p 1.02p 1.02p 1.02p 12586
21/06/2013 1.02p 1.02p 1.02p 1.02p 82602
20/06/2013 1.02p 1.02p 1.02p 1.02p 31795
19/06/2013 1.02p 1.03p 1.02p 1.02p 26519
18/06/2013 1.02p 1.03p 1.02p 1.02p 118281
17/06/2013 1.02p 1.03p 1.01p 1.02p 110794
14/06/2013 1.02p 1.02p 1.01p 1.02p 22169
13/06/2013 1.02p 1.02p 1.02p 1.02p 5704
12/06/2013 1.02p 1.02p 1.01p 1.02p 28738
11/06/2013 1.02p 1.03p 1.02p 1.02p 39407
10/06/2013 1.02p 1.03p 1.02p 1.02p 119713
07/06/2013 1.02p 1.03p 1.02p 1.02p 46545
06/06/2013 1.03p 1.03p 1.02p 1.02p 12173
05/06/2013 1.03p 1.03p 1.02p 1.02p 109900
04/06/2013 1.03p 1.03p 1.02p 1.02p 158159
03/06/2013 1.03p 1.04p 1.02p 1.02p 231111
31/05/2013 1.03p 1.04p 1.02p 1.03p 72288
30/05/2013 1.03p 1.04p 1.03p 1.03p 273545
29/05/2013 1.03p 1.04p 1.03p 1.03p 224093
28/05/2013 1.03p 1.03p 1.02p 1.03p 71148

*Close Price adjusted for both dividends and splits