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
29/06/2018 61.80p 61.80p 61.60p 61.60p 332252
28/06/2018 61.40p 61.80p 61.40p 61.80p 323552
27/06/2018 61.80p 61.80p 60.91p 61.80p 223762
26/06/2018 61.40p 61.56p 61.40p 61.40p 182829
25/06/2018 61.80p 61.80p 61.41p 61.60p 222558
22/06/2018 61.40p 61.56p 61.20p 61.40p 212184
21/06/2018 61.20p 61.80p 61.20p 61.20p 356639
20/06/2018 61.19p 61.40p 60.89p 61.40p 1433035
19/06/2018 61.20p 61.32p 61.00p 61.20p 346831
18/06/2018 61.00p 61.20p 60.90p 61.10p 420757
15/06/2018 61.40p 61.40p 61.00p 61.40p 376251
14/06/2018 61.40p 61.40p 61.00p 61.00p 264378
13/06/2018 61.60p 62.00p 61.06p 61.20p 263714
12/06/2018 60.80p 61.40p 60.60p 61.40p 548952
11/06/2018 61.00p 61.00p 60.44p 60.80p 348409
08/06/2018 61.00p 61.00p 60.70p 61.00p 1834536
07/06/2018 60.20p 61.00p 60.20p 61.00p 335812
06/06/2018 61.00p 61.00p 60.20p 61.00p 340964
05/06/2018 61.20p 61.20p 60.00p 60.60p 436080
04/06/2018 61.20p 61.20p 60.65p 61.20p 430993
01/06/2018 61.20p 61.20p 60.18p 60.90p 510793
31/05/2018 61.00p 61.00p 60.20p 60.20p 237511
30/05/2018 61.20p 61.20p 60.40p 60.40p 583493
29/05/2018 61.20p 61.20p 60.18p 61.20p 550358
25/05/2018 60.60p 60.90p 60.40p 60.90p 332192
24/05/2018 61.00p 61.00p 60.60p 60.60p 231523
23/05/2018 61.20p 61.20p 60.60p 61.20p 97856
22/05/2018 60.60p 61.40p 60.60p 61.00p 356949
21/05/2018 61.40p 61.40p 60.64p 61.40p 377659
18/05/2018 60.60p 61.40p 60.60p 61.40p 332117
17/05/2018 60.60p 61.40p 60.00p 61.10p 2549604
16/05/2018 61.00p 61.00p 60.60p 61.00p 415359
15/05/2018 61.00p 61.20p 60.23p 61.00p 235021
14/05/2018 61.00p 61.00p 60.67p 61.00p 437112
11/05/2018 60.00p 60.90p 60.00p 60.90p 2087056
10/05/2018 60.52p 60.80p 60.52p 60.80p 295320
09/05/2018 61.00p 61.00p 60.54p 61.00p 537439
08/05/2018 60.60p 61.00p 60.50p 61.00p 538038
04/05/2018 61.00p 61.00p 60.52p 60.60p 843202
03/05/2018 60.20p 61.00p 60.20p 60.60p 277292
02/05/2018 60.60p 61.00p 60.40p 61.00p 486136
01/05/2018 60.60p 60.60p 60.28p 60.60p 440444
30/04/2018 60.20p 60.60p 60.20p 60.60p 4122700
27/04/2018 60.60p 60.60p 60.29p 60.60p 471310
26/04/2018 60.60p 60.60p 60.19p 60.40p 309373
25/04/2018 61.40p 61.40p 61.00p 61.40p 590421
24/04/2018 61.00p 61.40p 60.92p 61.40p 734089
23/04/2018 61.00p 61.00p 60.40p 60.40p 502715
20/04/2018 60.40p 61.00p 60.40p 61.00p 356914
19/04/2018 61.00p 61.00p 60.40p 61.00p 439057
18/04/2018 60.60p 60.80p 60.40p 60.80p 598036
17/04/2018 60.80p 60.80p 60.60p 60.70p 498316
16/04/2018 61.00p 61.00p 60.60p 60.60p 695637
13/04/2018 61.00p 61.00p 60.40p 60.40p 703628
12/04/2018 60.40p 60.80p 60.21p 60.80p 699753
11/04/2018 60.80p 61.00p 60.20p 60.60p 2550039
10/04/2018 61.00p 61.00p 60.20p 61.00p 858863
09/04/2018 60.20p 60.60p 60.20p 60.60p 763660
06/04/2018 61.00p 61.00p 60.00p 61.00p 831469
05/04/2018 60.40p 61.00p 59.85p 61.00p 363974
04/04/2018 59.80p 60.40p 59.60p 59.60p 448400
03/04/2018 60.00p 60.60p 59.46p 60.60p 492621
29/03/2018 59.80p 60.00p 59.40p 59.60p 259659
28/03/2018 59.40p 60.00p 59.40p 59.40p 411431
27/03/2018 60.00p 60.00p 59.36p 59.60p 409611
26/03/2018 59.80p 60.20p 59.40p 60.00p 604835
23/03/2018 60.20p 60.54p 59.44p 60.20p 448233
22/03/2018 60.40p 61.20p 60.40p 60.40p 460132
21/03/2018 61.00p 61.20p 60.20p 60.20p 510494
20/03/2018 60.80p 61.00p 60.00p 60.20p 245880
19/03/2018 60.00p 60.80p 60.00p 60.00p 260589
16/03/2018 60.40p 61.00p 60.00p 60.00p 895458
15/03/2018 59.60p 60.20p 59.60p 60.20p 512062
14/03/2018 60.00p 60.20p 59.51p 60.20p 362911
13/03/2018 59.80p 60.04p 59.40p 59.40p 520403
12/03/2018 59.80p 61.00p 59.67p 60.20p 455735
09/03/2018 59.60p 60.20p 59.40p 60.00p 503728
08/03/2018 60.00p 60.20p 59.46p 60.20p 307032
07/03/2018 60.20p 60.40p 59.40p 60.00p 799965
06/03/2018 59.80p 60.20p 59.40p 60.00p 401491
05/03/2018 59.60p 59.80p 59.40p 59.60p 278092
02/03/2018 59.80p 59.80p 59.33p 59.40p 925574
01/03/2018 59.20p 59.60p 59.00p 59.00p 336937
28/02/2018 59.60p 59.60p 59.20p 59.40p 338283
27/02/2018 59.80p 59.80p 59.21p 59.40p 474634
26/02/2018 59.80p 59.80p 59.20p 59.80p 532255
23/02/2018 59.60p 60.20p 59.18p 59.20p 875251
22/02/2018 59.40p 59.80p 58.72p 59.00p 620752
21/02/2018 59.00p 59.54p 59.00p 59.40p 355551
20/02/2018 59.40p 59.40p 59.00p 59.00p 594891
19/02/2018 59.60p 59.60p 59.23p 59.40p 231461
16/02/2018 59.60p 59.80p 59.06p 59.80p 564247
15/02/2018 59.00p 59.23p 58.90p 59.00p 300190
14/02/2018 59.20p 59.43p 58.74p 59.30p 432969
13/02/2018 59.20p 59.47p 59.20p 59.20p 610547
12/02/2018 59.20p 59.50p 59.00p 59.50p 476884
09/02/2018 58.80p 59.30p 58.36p 58.80p 498566
08/02/2018 59.00p 59.60p 59.00p 59.00p 389696
07/02/2018 58.00p 59.60p 57.80p 59.20p 922185
06/02/2018 57.40p 57.84p 56.00p 57.60p 1470838
05/02/2018 59.00p 59.02p 58.00p 58.20p 1765812
02/02/2018 60.40p 60.41p 59.00p 59.00p 1453285
01/02/2018 60.80p 61.00p 60.40p 60.40p 327537
31/01/2018 61.20p 61.80p 60.68p 61.20p 582438
30/01/2018 61.20p 61.38p 61.20p 61.20p 430734
29/01/2018 61.20p 62.40p 61.20p 62.40p 905163
26/01/2018 61.40p 61.80p 61.00p 61.20p 768081
25/01/2018 62.00p 62.00p 61.40p 62.00p 362362
24/01/2018 62.40p 63.00p 62.40p 62.70p 707765
23/01/2018 63.00p 63.00p 62.20p 62.70p 351022
22/01/2018 62.20p 62.60p 62.20p 62.40p 719164
19/01/2018 62.20p 62.30p 62.00p 62.20p 440211
18/01/2018 62.40p 62.40p 62.00p 62.20p 1550964
17/01/2018 62.00p 62.31p 61.80p 62.00p 753547
16/01/2018 62.20p 62.31p 62.01p 62.20p 612407
15/01/2018 62.80p 62.80p 62.00p 62.00p 879910
12/01/2018 62.60p 63.00p 62.00p 62.00p 589388
11/01/2018 62.60p 62.60p 62.00p 62.40p 311703
10/01/2018 62.20p 62.60p 62.00p 62.60p 472282
09/01/2018 62.20p 62.80p 62.03p 62.40p 390413
08/01/2018 62.60p 62.80p 62.32p 62.60p 566699
05/01/2018 62.80p 62.80p 62.18p 62.80p 309732
04/01/2018 62.80p 62.80p 62.30p 62.60p 494027
03/01/2018 62.00p 62.60p 61.87p 62.60p 2562750
02/01/2018 62.00p 62.20p 61.20p 62.00p 719093
29/12/2017 62.25p 62.25p 62.00p 62.25p 52333
28/12/2017 62.25p 62.25p 61.65p 62.25p 120923
27/12/2017 62.50p 62.50p 62.00p 62.25p 61258
22/12/2017 62.00p 62.08p 62.00p 62.00p 51384
21/12/2017 62.00p 62.08p 62.00p 62.00p 230074
20/12/2017 62.50p 62.50p 61.50p 62.00p 54705
19/12/2017 62.25p 62.50p 61.50p 62.50p 274899
18/12/2017 62.00p 62.00p 61.34p 62.00p 151131
15/12/2017 62.25p 62.50p 61.25p 62.50p 464182
14/12/2017 62.25p 62.75p 62.00p 62.25p 114373
13/12/2017 62.25p 62.25p 61.59p 62.25p 232859
12/12/2017 61.50p 62.50p 61.50p 62.25p 376014
11/12/2017 61.50p 62.75p 61.34p 62.00p 296111
08/12/2017 62.00p 62.25p 61.75p 62.25p 179332
07/12/2017 62.50p 62.75p 61.76p 62.25p 225094
06/12/2017 62.50p 62.50p 61.50p 62.50p 110924
05/12/2017 62.00p 62.00p 61.50p 62.00p 267697
04/12/2017 61.75p 62.18p 61.25p 62.00p 546937
01/12/2017 62.00p 62.25p 61.50p 62.00p 237069
30/11/2017 62.00p 62.25p 61.75p 62.25p 151001
29/11/2017 62.00p 62.25p 61.75p 61.75p 174476
28/11/2017 62.00p 62.50p 61.75p 62.00p 186935
27/11/2017 61.75p 62.00p 61.50p 61.75p 292486
24/11/2017 61.50p 62.00p 61.25p 61.50p 217521
23/11/2017 61.00p 62.00p 61.00p 62.00p 195933
22/11/2017 61.25p 61.25p 61.00p 61.00p 469751
21/11/2017 62.00p 62.15p 61.00p 61.25p 744356
20/11/2017 62.50p 62.50p 62.00p 61.50p 587234
17/11/2017 62.50p 62.50p 61.25p 61.87p 5812662
16/11/2017 62.00p 62.25p 61.50p 61.75p 237573
15/11/2017 62.00p 62.32p 61.50p 62.00p 509482
14/11/2017 62.00p 62.75p 61.99p 62.50p 361047
13/11/2017 62.75p 62.75p 62.00p 62.75p 551431
10/11/2017 62.25p 62.75p 62.25p 62.75p 465298
09/11/2017 62.50p 63.00p 62.25p 62.25p 424738
08/11/2017 62.50p 63.00p 62.50p 62.75p 325483
07/11/2017 62.75p 62.86p 62.51p 62.75p 712575
06/11/2017 62.50p 62.74p 62.49p 62.50p 632933
03/11/2017 62.25p 63.00p 62.00p 62.75p 699995
02/11/2017 62.50p 62.75p 62.09p 62.75p 689076
01/11/2017 62.50p 62.75p 62.25p 62.75p 618373
31/10/2017 62.50p 62.67p 62.50p 62.50p 796655
30/10/2017 62.25p 62.50p 61.75p 62.50p 1096802
27/10/2017 61.75p 62.59p 61.75p 62.25p 598736
26/10/2017 62.50p 62.77p 61.75p 62.00p 532042
25/10/2017 63.50p 63.50p 63.00p 63.50p 264973
24/10/2017 63.25p 63.50p 62.84p 63.25p 384525
23/10/2017 63.25p 63.25p 62.75p 63.25p 697554
20/10/2017 63.25p 63.25p 62.75p 63.00p 485965
19/10/2017 62.75p 63.04p 62.75p 62.75p 291478
18/10/2017 63.25p 63.25p 62.75p 63.25p 379864
17/10/2017 62.75p 63.25p 62.75p 62.75p 319455
16/10/2017 62.75p 63.25p 62.58p 63.25p 517977
13/10/2017 63.25p 63.25p 63.25p 63.25p 257238
12/10/2017 62.75p 63.50p 62.75p 63.25p 134661
11/10/2017 62.75p 63.00p 62.75p 63.00p 32618
10/10/2017 62.75p 63.00p 62.50p 63.00p 65089
09/10/2017 62.50p 62.50p 62.50p 62.50p 149120
06/10/2017 61.50p 62.25p 61.50p 62.00p 165193
05/10/2017 61.50p 61.50p 61.00p 61.50p 70967
04/10/2017 61.50p 61.50p 61.00p 61.50p 62080
03/10/2017 61.25p 61.50p 61.00p 61.00p 58757
02/10/2017 61.00p 61.25p 60.75p 61.25p 228912
29/09/2017 61.00p 61.00p 60.75p 60.75p 90417
28/09/2017 60.50p 60.50p 60.50p 60.50p 19796
27/09/2017 60.75p 60.87p 60.50p 60.87p 123429
26/09/2017 61.25p 61.25p 60.50p 60.50p 82949
25/09/2017 61.00p 61.00p 60.50p 60.75p 16439
22/09/2017 61.50p 61.50p 61.00p 61.25p 116352
21/09/2017 61.25p 61.25p 61.00p 61.00p 91940
20/09/2017 61.75p 62.00p 61.25p 61.25p 46185
19/09/2017 61.75p 61.75p 61.75p 61.75p 1
18/09/2017 61.50p 61.75p 61.25p 61.25p 223607
15/09/2017 61.75p 61.75p 61.25p 61.25p 217392
14/09/2017 62.00p 62.25p 61.75p 62.25p 12427

*Close Price adjusted for both dividends and splits