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
02/05/2013 66.37p 66.37p 66.00p 66.37p 76570
01/05/2013 66.37p 66.50p 66.00p 66.37p 319348
30/04/2013 66.37p 66.75p 66.00p 66.37p 425830
29/04/2013 66.37p 66.50p 66.00p 66.37p 405216
26/04/2013 66.50p 66.75p 66.25p 66.50p 287947
25/04/2013 66.50p 66.50p 66.19p 66.50p 174456
24/04/2013 66.37p 66.50p 66.30p 66.50p 125960
23/04/2013 66.75p 66.80p 66.50p 66.75p 328420
22/04/2013 66.62p 67.00p 66.35p 66.75p 173940
19/04/2013 66.62p 66.75p 66.25p 66.62p 459273
18/04/2013 66.62p 66.75p 66.25p 66.62p 278531
17/04/2013 66.37p 66.90p 66.36p 66.62p 194890
16/04/2013 66.00p 66.40p 65.61p 66.25p 279602
15/04/2013 66.00p 66.20p 65.75p 66.00p 205693
12/04/2013 65.75p 66.34p 65.60p 66.00p 509932
11/04/2013 65.63p 66.00p 65.32p 65.75p 298433
10/04/2013 65.63p 65.81p 65.28p 65.63p 304439
09/04/2013 65.63p 66.00p 65.25p 65.63p 308153
08/04/2013 65.50p 65.89p 65.00p 65.63p 383786
05/04/2013 65.50p 65.50p 65.00p 65.50p 510958
04/04/2013 65.50p 65.63p 65.00p 65.50p 349635
03/04/2013 65.88p 65.88p 65.25p 65.63p 245187
02/04/2013 66.25p 66.25p 65.25p 65.88p 418410
28/03/2013 66.25p 66.25p 65.75p 66.25p 284975
27/03/2013 66.37p 66.37p 65.75p 66.25p 249602
26/03/2013 66.50p 66.50p 66.00p 66.50p 401274
25/03/2013 66.50p 66.50p 66.25p 66.50p 245448
22/03/2013 66.50p 66.50p 66.25p 66.50p 446931
21/03/2013 66.50p 66.50p 66.25p 66.50p 352179
20/03/2013 66.50p 66.50p 66.25p 66.50p 352986
19/03/2013 66.50p 66.50p 66.25p 66.50p 150305
18/03/2013 66.62p 66.62p 66.25p 66.50p 318001
15/03/2013 66.62p 66.62p 66.36p 66.62p 236794
14/03/2013 66.62p 66.75p 66.25p 66.62p 434205
13/03/2013 66.62p 66.69p 66.40p 66.62p 331001
12/03/2013 66.62p 66.70p 66.25p 66.62p 264227
11/03/2013 66.37p 66.95p 66.36p 66.62p 343161
08/03/2013 65.75p 66.60p 65.64p 66.37p 333290
07/03/2013 65.50p 66.00p 65.40p 65.75p 228370
06/03/2013 65.50p 65.75p 65.39p 65.50p 491598
05/03/2013 65.38p 65.70p 65.00p 65.50p 482607
04/03/2013 65.38p 65.65p 65.00p 65.38p 228330
01/03/2013 64.88p 65.50p 64.76p 65.38p 503554
28/02/2013 64.75p 64.92p 64.60p 64.75p 419913
27/02/2013 64.63p 64.92p 64.25p 64.75p 637577
26/02/2013 64.50p 64.75p 64.25p 64.63p 604775
25/02/2013 64.00p 64.50p 63.50p 64.50p 494281
22/02/2013 64.13p 64.25p 63.75p 64.00p 568973
21/02/2013 64.38p 64.50p 63.50p 64.13p 326091
20/02/2013 64.38p 64.75p 64.00p 64.50p 465867
19/02/2013 65.00p 65.00p 64.00p 64.50p 338964
18/02/2013 65.50p 65.50p 64.50p 65.00p 350119
15/02/2013 65.50p 65.88p 65.00p 65.50p 181955
14/02/2013 65.25p 65.68p 65.00p 65.50p 242810
13/02/2013 65.13p 65.50p 64.25p 65.25p 17646396
12/02/2013 65.25p 65.25p 65.00p 65.13p 228120
11/02/2013 65.75p 65.75p 65.00p 65.25p 375972
08/02/2013 66.00p 66.00p 65.50p 65.75p 165516
07/02/2013 66.25p 66.25p 65.65p 66.00p 253090
06/02/2013 66.37p 66.37p 66.00p 66.25p 142188
05/02/2013 67.25p 67.25p 66.00p 66.37p 428430
04/02/2013 67.25p 67.25p 66.75p 67.25p 328505
01/02/2013 67.50p 67.50p 67.00p 67.25p 202984
31/01/2013 67.62p 67.89p 67.00p 67.50p 420181
30/01/2013 67.62p 68.37p 67.25p 67.62p 201668
29/01/2013 68.37p 68.59p 68.11p 68.37p 158443
28/01/2013 68.25p 68.59p 68.10p 68.37p 175110
25/01/2013 68.25p 68.45p 68.10p 68.25p 289993
24/01/2013 68.25p 68.35p 68.08p 68.25p 244149
23/01/2013 68.00p 68.40p 68.00p 68.25p 207349
22/01/2013 68.00p 68.00p 67.75p 68.00p 289532
21/01/2013 68.00p 68.07p 67.77p 68.00p 188159
18/01/2013 68.00p 68.13p 67.75p 68.00p 286218
17/01/2013 68.00p 68.24p 67.83p 68.00p 400121
16/01/2013 67.87p 68.25p 67.87p 68.00p 301549
15/01/2013 67.62p 68.00p 67.41p 67.75p 233588
14/01/2013 67.37p 67.93p 67.15p 67.62p 141328
11/01/2013 67.12p 67.62p 66.86p 67.37p 148839
10/01/2013 66.62p 67.39p 66.61p 67.12p 329707
09/01/2013 66.62p 67.00p 66.36p 66.62p 382415
08/01/2013 66.62p 67.00p 66.36p 66.62p 250164
07/01/2013 66.62p 66.92p 66.36p 66.62p 192565
04/01/2013 66.62p 66.99p 66.36p 66.62p 284752
03/01/2013 66.62p 67.00p 66.62p 66.62p 105209
02/01/2013 66.37p 67.00p 66.21p 66.62p 284187
31/12/2012 66.37p 66.68p 66.11p 66.37p 100086
28/12/2012 66.37p 66.67p 66.11p 66.37p 122882
27/12/2012 66.37p 66.67p 66.11p 66.37p 88016
24/12/2012 66.37p 66.67p 66.10p 66.37p 76915
21/12/2012 66.37p 66.67p 66.05p 66.37p 70012
20/12/2012 66.37p 66.70p 66.07p 66.37p 154308
19/12/2012 66.25p 66.50p 66.10p 66.25p 155567
18/12/2012 66.37p 66.50p 66.36p 66.37p 233630
17/12/2012 66.25p 66.50p 66.15p 66.37p 154044
14/12/2012 66.25p 66.40p 66.10p 66.25p 191110
13/12/2012 66.13p 66.40p 66.00p 66.25p 119591
12/12/2012 66.13p 66.37p 66.10p 66.13p 446920
11/12/2012 66.13p 66.20p 66.00p 66.13p 234894
10/12/2012 66.13p 66.25p 66.00p 66.00p 365475
07/12/2012 65.75p 66.00p 65.61p 65.88p 310477
06/12/2012 65.75p 65.99p 65.56p 65.75p 279626
05/12/2012 65.63p 66.00p 65.63p 65.75p 184831
04/12/2012 65.38p 65.99p 65.00p 65.63p 154147
03/12/2012 64.63p 65.75p 64.63p 65.38p 563792
30/11/2012 64.50p 65.00p 64.46p 64.63p 160519
29/11/2012 64.25p 64.75p 64.25p 64.50p 148210
28/11/2012 64.25p 64.50p 64.00p 64.25p 174990
27/11/2012 63.88p 64.50p 63.88p 64.25p 265119
26/11/2012 63.88p 64.15p 63.50p 63.88p 85039
23/11/2012 63.63p 64.14p 63.63p 63.88p 137554
22/11/2012 63.63p 63.90p 63.63p 63.63p 75147
21/11/2012 63.25p 63.63p 63.11p 63.63p 360296
20/11/2012 62.88p 63.50p 62.84p 63.25p 143094
19/11/2012 62.63p 63.00p 62.54p 62.88p 290888
16/11/2012 62.63p 62.75p 62.61p 62.63p 315384
15/11/2012 62.63p 62.75p 62.61p 62.63p 216662
14/11/2012 62.63p 62.75p 62.61p 62.63p 124845
13/11/2012 62.63p 62.75p 62.63p 62.63p 75189
12/11/2012 62.63p 62.75p 62.61p 62.63p 320934
09/11/2012 62.63p 62.70p 62.52p 62.63p 268625
08/11/2012 62.63p 62.71p 62.63p 62.63p 86543
07/11/2012 62.63p 62.71p 62.60p 62.63p 381859
06/11/2012 62.63p 62.71p 62.50p 62.63p 402903
05/11/2012 62.63p 62.71p 62.51p 62.63p 234179
02/11/2012 62.63p 62.71p 62.58p 62.63p 84943
01/11/2012 62.63p 62.70p 62.50p 62.63p 122119
31/10/2012 62.63p 62.71p 62.50p 62.63p 369578
30/10/2012 62.63p 63.00p 61.12p 62.75p 1707194
29/10/2012 62.50p 62.85p 61.00p 62.50p 23664820
26/10/2012 62.37p 62.50p 58.75p 58.75p 129460
25/10/2012 62.50p 62.50p 62.05p 62.37p 335821
24/10/2012 62.50p 62.50p 62.15p 62.50p 124546
23/10/2012 62.50p 62.50p 62.10p 62.50p 187667
22/10/2012 62.50p 62.50p 62.11p 62.50p 192754
19/10/2012 62.50p 62.75p 62.11p 62.50p 294510
18/10/2012 62.50p 62.50p 62.10p 62.50p 145047
17/10/2012 62.50p 62.50p 62.00p 62.50p 268590
16/10/2012 62.50p 62.50p 62.10p 62.50p 106904
15/10/2012 62.50p 62.50p 62.00p 62.50p 99351
12/10/2012 62.50p 62.50p 62.00p 62.50p 222225
11/10/2012 62.88p 62.88p 62.00p 62.50p 377124
10/10/2012 62.88p 63.25p 62.51p 62.88p 110028
09/10/2012 63.13p 63.13p 62.50p 62.88p 413261
08/10/2012 63.13p 63.25p 63.00p 63.13p 275108
05/10/2012 63.13p 63.20p 63.02p 63.13p 276964
04/10/2012 63.00p 63.13p 63.00p 63.13p 95272
03/10/2012 63.00p 63.13p 62.75p 63.00p 82226
02/10/2012 63.00p 63.19p 62.80p 63.00p 234149
01/10/2012 63.00p 63.00p 62.80p 63.00p 438034
28/09/2012 63.00p 63.00p 62.75p 63.00p 238532
27/09/2012 62.88p 63.17p 62.80p 63.00p 148417
26/09/2012 62.88p 63.10p 62.50p 62.75p 504549
25/09/2012 62.75p 63.15p 62.57p 63.00p 418516
24/09/2012 62.75p 62.83p 62.50p 62.75p 129293
21/09/2012 62.63p 62.83p 62.63p 62.75p 288359
20/09/2012 62.63p 62.99p 62.33p 62.63p 175648
19/09/2012 62.88p 63.17p 62.33p 62.63p 73610
18/09/2012 62.88p 63.17p 62.50p 62.88p 338375
17/09/2012 62.75p 63.21p 62.68p 62.88p 272578
14/09/2012 62.50p 62.96p 62.25p 62.75p 317028
13/09/2012 62.50p 62.75p 62.25p 62.50p 155496
12/09/2012 62.25p 62.75p 62.12p 62.50p 144255
11/09/2012 61.50p 62.00p 61.50p 61.75p 194943
10/09/2012 61.25p 61.50p 61.12p 61.37p 217259
07/09/2012 60.87p 61.50p 60.87p 61.25p 125158
06/09/2012 60.25p 60.87p 60.00p 60.87p 140021
05/09/2012 59.88p 60.25p 59.69p 60.25p 155279
04/09/2012 59.88p 60.25p 59.55p 59.88p 196839
03/09/2012 59.62p 60.25p 59.51p 59.88p 255718
31/08/2012 59.62p 59.75p 59.51p 59.62p 181227
30/08/2012 59.62p 59.62p 59.50p 59.62p 184877
29/08/2012 59.50p 59.88p 59.50p 59.62p 176408
28/08/2012 59.62p 59.75p 59.26p 59.50p 137538
24/08/2012 59.50p 59.75p 59.01p 59.50p 267750
23/08/2012 59.50p 60.00p 59.01p 59.50p 312850
22/08/2012 60.12p 60.12p 59.01p 59.50p 150873
21/08/2012 60.37p 60.37p 60.00p 60.12p 224574
20/08/2012 60.25p 60.37p 60.25p 60.37p 183898
17/08/2012 60.25p 60.45p 60.25p 60.25p 309174
16/08/2012 59.62p 60.45p 59.58p 60.25p 143290
15/08/2012 59.62p 59.74p 59.55p 59.62p 73229
14/08/2012 59.75p 59.95p 59.50p 59.62p 150015
13/08/2012 59.62p 60.00p 59.50p 59.75p 354675
10/08/2012 59.62p 59.75p 59.56p 59.62p 210789
09/08/2012 59.50p 59.72p 59.50p 59.62p 390967
08/08/2012 59.50p 59.75p 59.25p 59.50p 228420
07/08/2012 59.25p 59.38p 58.75p 59.38p 175372
06/08/2012 59.25p 59.25p 58.75p 59.25p 159657
03/08/2012 59.25p 59.25p 58.75p 59.25p 120407
02/08/2012 59.25p 59.50p 58.75p 59.25p 192478
01/08/2012 59.25p 59.25p 59.00p 59.25p 148966
31/07/2012 59.50p 59.50p 58.75p 59.25p 179771
30/07/2012 59.50p 59.50p 59.00p 59.50p 93612
27/07/2012 59.75p 60.00p 59.40p 59.50p 246627
26/07/2012 59.88p 60.10p 59.50p 59.75p 127611
25/07/2012 60.37p 60.50p 59.50p 59.88p 284156
24/07/2012 61.00p 61.10p 60.60p 61.00p 302055
23/07/2012 61.00p 61.48p 60.50p 61.00p 278525
20/07/2012 61.25p 61.50p 61.00p 61.25p 238948
19/07/2012 61.00p 61.50p 61.00p 61.25p 171730

*Close Price adjusted for both dividends and splits