OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS (OHYDX) Exchange: NMFQS

Data as of Aug. 22, 2025

$9.90 ($-0.17) -1.65%

OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS - Daily Information
Click for more stock information on OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS.
Daily Information Data
Date Aug. 22, 2025
Open $9.90
Previous Close $9.90
High $9.90
Low $9.90
Adjusted Open $9.90
Previous Adjusted Close $9.90
Adjusted High $9.90
Adjusted Low $9.90

About OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS (OHYDX)

DELISTED - Under normal market conditions, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in bonds that are, at the time of investment, rated below investment grade (lower than BBB- by S&P Global Ratings (“S&P”), lower than Baa3 by Moody’s Investors Service, Inc. (“Moody’s”), or lower than BBB- by Fitch Ratings, Inc. (“Fitch”)), or their unrated equivalents as determined by the Adviser (commonly referred to as “junk bonds” or “high yield bonds”).  Split rated securities will be considered to have the lower credit rating.  For purposes of the Fund’s 80% policy, “bonds” may include, but are not limited to, fixed and floating rate corporate bonds, debentures and notes, bank loans and zero coupon and paid-in-kind obligations. The Fund may also invest in other types of securities, including convertible securities, debt securities issued or guaranteed by the U.S. government, its agencies and instrumentalities and equities, including but not limited to common stock, preferred stock, warrants and options.  The Fund invests primarily in North American and European issuers, but may invest up to 20% of its net assets in issuers domiciled outside of North America or Europe, including emerging market countries.  A significant portion of the Fund’s investments may be denominated in a foreign currency and the Fund may use derivatives, such as forward foreign currency exchange contracts and options, to hedge its investment portfolio against currency risks.  The Fund may invest in securities of any rating, including non-rated securities, and without regard to maturity.  The Fund may also use total return swaps to obtain exposure to particular securities. The Adviser’s investment process in managing the Fund is bottom-up, based upon company-specific research.  The Adviser’s highest priority in evaluating high yield bonds is assessing the amount of credit risk in a given security.  The Adviser does not select investments for the Fund solely based on anticipated economic forecasts or interest rate movements. In selecting investments for the Fund, the Adviser considers whether the absolute amount of risk is acceptable, the yield compensates for the risk, and the investment’s relationship between risk and return is adequately attractive relative to other investment opportunities. The Adviser typically purchases securities that it would be prepared to hold for the long term.  The Fund pursues a strategy of retaining the interest income generated by the bonds purchased.  The Adviser believes that the avoidance of defaults is the most reliable source of superior performance and manages the Fund to achieve a lower default rate than the overall high yield bond market. The Adviser will seek to sell securities for the Fund if it anticipates actual or potential deterioration in a security’s credit quality before it is reflected in the security’s price, the security’s price has significantly appreciated, lowering its yield, or another security is available which offers a better risk/reward trade-off.

Historical Stock Data for OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS (OHYDX)

Date Open High Low Close Adj.Close Volume
2018-09-17 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-09-12 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-09-11 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-09-10 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-09-07 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-09-06 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-09-05 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-09-04 $10.09 $10.09 $10.09 $10.09 $10.09 0
2018-08-31 $10.09 $10.09 $10.09 $10.09 $10.09 0
2018-08-30 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-08-29 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-08-28 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-08-27 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-08-24 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-08-23 $10.09 $10.09 $10.09 $10.09 $10.09 0
2018-08-22 $10.09 $10.09 $10.09 $10.09 $10.09 0
2018-08-21 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-08-20 $10.06 $10.06 $10.06 $10.06 $10.06 0
2018-08-17 $10.06 $10.06 $10.06 $10.06 $10.06 0
2018-08-16 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-08-15 $10.04 $10.04 $10.04 $10.04 $10.04 0
2018-08-14 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-08-13 $10.04 $10.04 $10.04 $10.04 $10.04 0
2018-08-10 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-08-09 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-08-08 $10.06 $10.06 $10.06 $10.06 $10.06 0
2018-08-07 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-08-06 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-08-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-08-02 $10.04 $10.04 $10.04 $10.04 $10.04 0
2018-08-01 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-07-31 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-07-30 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-07-27 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-07-26 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-07-25 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-07-24 $10.01 $10.01 $10.01 $10.01 $10.01 0
2018-07-23 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-07-20 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-07-19 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-07-18 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-07-17 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-07-16 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-07-13 $9.98 $9.98 $9.98 $9.98 $9.98 0
2018-07-12 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-07-11 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-07-10 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-07-09 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-07-06 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-07-05 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-07-03 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-07-02 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-06-29 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-06-28 $10.00 $10.00 $10.00 $10.00 $9.90 0
2018-06-27 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-06-26 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-06-25 $10.05 $10.05 $10.05 $10.05 $9.95 0
2018-06-22 $10.07 $10.07 $10.07 $10.07 $9.97 0
2018-06-21 $10.07 $10.07 $10.07 $10.07 $9.97 0
2018-06-20 $10.08 $10.08 $10.08 $10.08 $9.98 0
2018-06-19 $10.07 $10.07 $10.07 $10.07 $9.97 0
2018-06-18 $10.09 $10.09 $10.09 $10.09 $9.99 0
2018-06-15 $10.08 $10.08 $10.08 $10.08 $9.98 0
2018-06-14 $10.08 $10.08 $10.08 $10.08 $9.98 0
2018-06-13 $10.07 $10.07 $10.07 $10.07 $9.97 0
2018-06-12 $10.06 $10.06 $10.06 $10.06 $9.96 0
2018-06-11 $10.06 $10.06 $10.06 $10.06 $9.96 0
2018-06-08 $10.05 $10.05 $10.05 $10.05 $9.95 0
2018-06-07 $10.05 $10.05 $10.05 $10.05 $9.95 0
2018-06-06 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-06-05 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-06-04 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-06-01 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-31 $10.00 $10.00 $10.00 $10.00 $9.90 0
2018-05-30 $10.00 $10.00 $10.00 $10.00 $9.90 0
2018-05-29 $9.99 $9.99 $9.99 $9.99 $9.89 0
2018-05-25 $10.01 $10.01 $10.01 $10.01 $9.91 0
2018-05-24 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-23 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-22 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-21 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-18 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-17 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-05-16 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-05-15 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-05-14 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-05-11 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-05-10 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-05-09 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-05-08 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-05-07 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-05-04 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-03 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-02 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-05-01 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-04-30 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-04-27 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-04-26 $10.02 $10.02 $10.02 $10.02 $9.92 0
2018-04-25 $10.01 $10.01 $10.01 $10.01 $9.91 0
2018-04-24 $10.03 $10.03 $10.03 $10.03 $9.93 0
2018-04-23 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-04-20 $10.06 $10.06 $10.06 $10.06 $9.96 0
2018-04-19 $10.08 $10.08 $10.08 $10.08 $9.98 0
2018-04-18 $10.11 $10.11 $10.11 $10.11 $10.01 0
2018-04-17 $10.11 $10.11 $10.11 $10.11 $10.01 0
2018-04-16 $10.10 $10.10 $10.10 $10.10 $10.00 0
2018-04-13 $10.08 $10.08 $10.08 $10.08 $9.98 0
2018-04-12 $10.06 $10.06 $10.06 $10.06 $9.96 0
2018-04-11 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-04-10 $10.04 $10.04 $10.04 $10.04 $9.94 0
2018-04-09 $10.01 $10.01 $10.01 $10.01 $9.91 0
2018-04-06 $10.00 $10.00 $10.00 $10.00 $9.90 0
2018-04-05 $10.00 $10.00 $10.00 $10.00 $9.90 0
2018-04-04 $9.97 $9.97 $9.97 $9.97 $9.87 0
2018-04-03 $9.97 $9.97 $9.97 $9.97 $9.87 0
2018-04-02 $9.97 $9.97 $9.97 $9.97 $9.87 0
2018-03-29 $9.98 $9.98 $9.98 $9.98 $9.88 0
2018-03-28 $10.06 $10.06 $10.06 $10.06 $9.86 0
2018-03-27 $10.07 $10.07 $10.07 $10.07 $9.87 0
2018-03-26 $10.06 $10.06 $10.06 $10.06 $9.86 0
2018-03-23 $10.05 $10.05 $10.05 $10.05 $9.85 0
2018-03-22 $10.07 $10.07 $10.07 $10.07 $9.87 0
2018-03-21 $10.09 $10.09 $10.09 $10.09 $9.89 0
2018-03-20 $10.09 $10.09 $10.09 $10.09 $9.89 0
2018-03-19 $10.09 $10.09 $10.09 $10.09 $9.89 0
2018-03-16 $10.11 $10.11 $10.11 $10.11 $9.91 0
2018-03-15 $10.10 $10.10 $10.10 $10.10 $9.90 0
2018-03-14 $10.11 $10.11 $10.11 $10.11 $9.91 0
2018-03-13 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-03-12 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-03-09 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-03-08 $10.10 $10.10 $10.10 $10.10 $9.90 0
2018-03-07 $10.10 $10.10 $10.10 $10.10 $9.90 0
2018-03-06 $10.11 $10.11 $10.11 $10.11 $9.91 0
2018-03-05 $10.09 $10.09 $10.09 $10.09 $9.89 0
2018-03-02 $10.08 $10.08 $10.08 $10.08 $9.88 0
2018-03-01 $10.10 $10.10 $10.10 $10.10 $9.90 0
2018-02-28 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-02-27 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-02-26 $10.13 $10.13 $10.13 $10.13 $9.93 0
2018-02-23 $10.10 $10.10 $10.10 $10.10 $9.90 0
2018-02-22 $10.11 $10.11 $10.11 $10.11 $9.91 0
2018-02-21 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-02-20 $10.14 $10.14 $10.14 $10.14 $9.94 0
2018-02-16 $10.13 $10.13 $10.13 $10.13 $9.93 0
2018-02-15 $10.10 $10.10 $10.10 $10.10 $9.90 0
2018-02-14 $10.05 $10.05 $10.05 $10.05 $9.85 0
2018-02-13 $10.06 $10.06 $10.06 $10.06 $9.86 0
2018-02-12 $10.09 $10.09 $10.09 $10.09 $9.89 0
2018-02-09 $10.06 $10.06 $10.06 $10.06 $9.86 0
2018-02-08 $10.12 $10.12 $10.12 $10.12 $9.92 0
2018-02-07 $10.17 $10.17 $10.17 $10.17 $9.97 0
2018-02-06 $10.13 $10.13 $10.13 $10.13 $9.93 0
2018-02-05 $10.15 $10.15 $10.15 $10.15 $9.95 0
2018-02-02 $10.18 $10.18 $10.18 $10.18 $9.98 0
2018-02-01 $10.21 $10.21 $10.21 $10.21 $10.01 0
2018-01-31 $10.22 $10.22 $10.22 $10.22 $10.02 0
2018-01-30 $10.21 $10.21 $10.21 $10.21 $10.01 0
2018-01-29 $10.25 $10.25 $10.25 $10.25 $10.05 0
2018-01-26 $10.27 $10.27 $10.27 $10.27 $10.07 0
2018-01-25 $10.26 $10.26 $10.26 $10.26 $10.06 0
2018-01-24 $10.27 $10.27 $10.27 $10.27 $10.07 0
2018-01-23 $10.27 $10.27 $10.27 $10.27 $10.07 0
2018-01-22 $10.25 $10.25 $10.25 $10.25 $10.05 0
2018-01-19 $10.25 $10.25 $10.25 $10.25 $10.05 0
2018-01-18 $10.25 $10.25 $10.25 $10.25 $10.05 0
2018-01-17 $10.26 $10.26 $10.26 $10.26 $10.06 0
2018-01-16 $10.26 $10.26 $10.26 $10.26 $10.06 0
2018-01-12 $10.26 $10.26 $10.26 $10.26 $10.06 0
2018-01-11 $10.25 $10.25 $10.25 $10.25 $10.05 0
2018-01-10 $10.25 $10.25 $10.25 $10.25 $10.05 0
2018-01-09 $10.27 $10.27 $10.27 $10.27 $10.07 0
2018-01-08 $10.28 $10.28 $10.28 $10.28 $10.08 0
2018-01-05 $10.27 $10.27 $10.27 $10.27 $10.07 0
2018-01-04 $10.27 $10.27 $10.27 $10.27 $10.07 0
2018-01-03 $10.24 $10.24 $10.24 $10.24 $10.04 0
2018-01-02 $10.21 $10.21 $10.21 $10.21 $10.01 0
2017-12-29 $10.20 $10.20 $10.20 $10.20 $10.00 0
2017-12-28 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-12-27 $10.29 $10.29 $10.29 $10.29 $9.99 0
2017-12-26 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-22 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-21 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-20 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-12-19 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-12-18 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-12-15 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-12-14 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-12-13 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-12 $10.29 $10.29 $10.29 $10.29 $9.99 0
2017-12-11 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-08 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-07 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-12-06 $10.29 $10.29 $10.29 $10.29 $9.99 0
2017-12-05 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-12-04 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-12-01 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-11-30 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-11-29 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-11-28 $10.29 $10.29 $10.29 $10.29 $9.99 0
2017-11-27 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-11-24 $10.29 $10.29 $10.29 $10.29 $9.99 0
2017-11-22 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-11-21 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-11-20 $10.26 $10.26 $10.26 $10.26 $9.96 0
2017-11-17 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-11-16 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-11-15 $10.19 $10.19 $10.19 $10.19 $9.89 0
2017-11-14 $10.21 $10.21 $10.21 $10.21 $9.91 0
2017-11-13 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-11-10 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-11-09 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-11-08 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-11-07 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-11-06 $10.32 $10.32 $10.32 $10.32 $10.02 0
2017-11-03 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-11-02 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-11-01 $10.34 $10.34 $10.34 $10.34 $10.04 0
2017-10-31 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-10-30 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-10-27 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-10-26 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-10-25 $10.34 $10.34 $10.34 $10.34 $10.04 0
2017-10-24 $10.35 $10.35 $10.35 $10.35 $10.05 0
2017-10-23 $10.35 $10.35 $10.35 $10.35 $10.05 0
2017-10-20 $10.34 $10.34 $10.34 $10.34 $10.04 0
2017-10-19 $10.33 $10.33 $10.33 $10.33 $10.03 0
2017-10-18 $10.34 $10.34 $10.34 $10.34 $10.04 0
2017-10-17 $10.32 $10.32 $10.32 $10.32 $10.02 0
2017-10-16 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-13 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-12 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-11 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-10 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-09 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-06 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-05 $10.31 $10.31 $10.31 $10.31 $10.01 0
2017-10-04 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-10-03 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-10-02 $10.30 $10.30 $10.30 $10.30 $10.00 0
2017-09-29 $10.29 $10.29 $10.29 $10.29 $9.99 0
2017-09-28 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-09-27 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-09-26 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-09-25 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-09-22 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-09-21 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-09-20 $10.28 $10.28 $10.28 $10.28 $9.98 0
2017-09-19 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-09-18 $10.27 $10.27 $10.27 $10.27 $9.97 0
2017-09-15 $10.26 $10.26 $10.26 $10.26 $9.96 0
2017-09-14 $10.26 $10.26 $10.26 $10.26 $9.96 0
2017-09-13 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-09-12 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-09-11 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-09-08 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-09-07 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-09-06 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-09-05 $10.23 $10.23 $10.23 $10.23 $9.93 0
2017-09-01 $10.23 $10.23 $10.23 $10.23 $9.93 0
2017-08-31 $10.22 $10.22 $10.22 $10.22 $9.92 0
2017-08-30 $10.21 $10.21 $10.21 $10.21 $9.91 0
2017-08-29 $10.20 $10.20 $10.20 $10.20 $9.90 0
2017-08-28 $10.21 $10.21 $10.21 $10.21 $9.91 0
2017-08-25 $10.20 $10.20 $10.20 $10.20 $9.90 0
2017-08-24 $10.19 $10.19 $10.19 $10.19 $9.89 0
2017-08-23 $10.18 $10.18 $10.18 $10.18 $9.88 0
2017-08-22 $10.18 $10.18 $10.18 $10.18 $9.88 0
2017-08-21 $10.18 $10.18 $10.18 $10.18 $9.88 0
2017-08-18 $10.17 $10.17 $10.17 $10.17 $9.87 0
2017-08-17 $10.18 $10.18 $10.18 $10.18 $9.88 0
2017-08-16 $10.19 $10.19 $10.19 $10.19 $9.89 0
2017-08-15 $10.18 $10.18 $10.18 $10.18 $9.88 0
2017-08-14 $10.19 $10.19 $10.19 $10.19 $9.89 0
2017-08-11 $10.17 $10.17 $10.17 $10.17 $9.87 0
2017-08-10 $10.18 $10.18 $10.18 $10.18 $9.88 0
2017-08-09 $10.21 $10.21 $10.21 $10.21 $9.91 0
2017-08-08 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-08-07 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-08-04 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-08-03 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-08-02 $10.26 $10.26 $10.26 $10.26 $9.96 0
2017-08-01 $10.26 $10.26 $10.26 $10.26 $9.96 0
2017-07-31 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-07-28 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-07-27 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-07-26 $10.25 $10.25 $10.25 $10.25 $9.95 0
2017-07-25 $10.24 $10.24 $10.24 $10.24 $9.94 0
2017-07-24 $10.23 $10.23 $10.23 $10.23 $9.93 0
2017-07-21 $10.23 $10.23 $10.23 $10.23 $9.93 0
2017-07-20 $10.22 $10.22 $10.22 $10.22 $9.92 0
2017-07-19 $10.21 $10.21 $10.21 $10.21 $9.91 0
2017-07-18 $10.19 $10.19 $10.19 $10.19 $9.89 0
2017-07-17 $10.19 $10.19 $10.19 $10.19 $9.89 0
2017-07-14 $10.17 $10.17 $10.17 $10.17 $9.87 0
2017-07-13 $10.15 $10.15 $10.15 $10.15 $9.85 0
2017-07-12 $10.14 $10.14 $10.14 $10.14 $9.84 0
2017-07-11 $10.12 $10.12 $10.12 $10.12 $9.82 0
2017-07-10 $10.11 $10.11 $10.11 $10.11 $9.81 0
2017-07-07 $10.11 $10.11 $10.11 $10.11 $9.81 0
2017-07-06 $10.13 $10.13 $10.13 $10.13 $9.83 0
2017-07-05 $10.15 $10.15 $10.15 $10.15 $9.85 0
2017-07-03 $10.15 $10.15 $10.15 $10.15 $9.85 0
2017-06-30 $10.14 $10.14 $10.14 $10.14 $9.84 0
2017-06-29 $10.25 $10.25 $10.25 $10.25 $9.84 0
2017-06-28 $10.26 $10.26 $10.26 $10.26 $9.85 0
2017-06-27 $10.26 $10.26 $10.26 $10.26 $9.85 0
2017-06-26 $10.25 $10.25 $10.25 $10.25 $9.84 0
2017-06-23 $10.24 $10.24 $10.24 $10.24 $9.83 0
2017-06-22 $10.23 $10.23 $10.23 $10.23 $9.82 0
2017-06-21 $10.23 $10.23 $10.23 $10.23 $9.82 0
2017-06-20 $10.26 $10.26 $10.26 $10.26 $9.85 0
2017-06-19 $10.28 $10.28 $10.28 $10.28 $9.87 0
2017-06-16 $10.27 $10.27 $10.27 $10.27 $9.86 0
2017-06-15 $10.28 $10.28 $10.28 $10.28 $9.87 0
2017-06-14 $10.29 $10.29 $10.29 $10.29 $9.88 0
2017-06-13 $10.29 $10.29 $10.29 $10.29 $9.88 0
2017-06-12 $10.27 $10.27 $10.27 $10.27 $9.86 0
2017-06-09 $10.27 $10.27 $10.27 $10.27 $9.86 0
2017-06-08 $10.26 $10.26 $10.26 $10.26 $9.85 0
2017-06-07 $10.27 $10.27 $10.27 $10.27 $9.86 0
2017-06-06 $10.28 $10.28 $10.28 $10.28 $9.87 0
2017-06-05 $10.28 $10.28 $10.28 $10.28 $9.87 0
2017-06-02 $10.27 $10.27 $10.27 $10.27 $9.86 0
2017-06-01 $10.26 $10.26 $10.26 $10.26 $9.85 0
2017-05-31 $10.25 $10.25 $10.25 $10.25 $9.84 0
2017-05-30 $10.25 $10.25 $10.25 $10.25 $9.84 0
2017-05-26 $10.24 $10.24 $10.24 $10.24 $9.83 0
2017-05-25 $10.24 $10.24 $10.24 $10.24 $9.83 0
2017-05-24 $10.23 $10.23 $10.23 $10.23 $9.82 0
2017-05-23 $10.23 $10.23 $10.23 $10.23 $9.82 0
2017-05-22 $10.22 $10.22 $10.22 $10.22 $9.81 0
2017-05-19 $10.21 $10.21 $10.21 $10.21 $9.80 0
2017-05-18 $10.19 $10.19 $10.19 $10.19 $9.78 0
2017-05-17 $10.20 $10.20 $10.20 $10.20 $9.79 0
2017-05-16 $10.21 $10.21 $10.21 $10.21 $9.80 0
2017-05-15 $10.20 $10.20 $10.20 $10.20 $9.79 0
2017-05-12 $10.19 $10.19 $10.19 $10.19 $9.78 0
2017-05-11 $10.19 $10.19 $10.19 $10.19 $9.78 0
2017-05-10 $10.18 $10.18 $10.18 $10.18 $9.77 0
2017-05-09 $10.17 $10.17 $10.17 $10.17 $9.76 0
2017-05-08 $10.16 $10.16 $10.16 $10.16 $9.75 0
2017-05-05 $10.15 $10.15 $10.15 $10.15 $9.74 0
2017-05-04 $10.16 $10.16 $10.16 $10.16 $9.75 0
2017-05-03 $10.17 $10.17 $10.17 $10.17 $9.76 0
2017-05-02 $10.17 $10.17 $10.17 $10.17 $9.76 0
2017-05-01 $10.15 $10.15 $10.15 $10.15 $9.74 0
2017-04-28 $10.15 $10.15 $10.15 $10.15 $9.74 0
2017-04-27 $10.14 $10.14 $10.14 $10.14 $9.73 0
2017-04-26 $10.14 $10.14 $10.14 $10.14 $9.73 0
2017-04-25 $10.13 $10.13 $10.13 $10.13 $9.72 0
2017-04-24 $10.11 $10.11 $10.11 $10.11 $9.71 0
2017-04-21 $10.08 $10.08 $10.08 $10.08 $9.68 0
2017-04-20 $10.08 $10.08 $10.08 $10.08 $9.68 0
2017-04-19 $10.07 $10.07 $10.07 $10.07 $9.67 0
2017-04-18 $10.06 $10.06 $10.06 $10.06 $9.66 0
2017-04-17 $10.07 $10.07 $10.07 $10.07 $9.67 0
2017-04-13 $10.07 $10.07 $10.07 $10.07 $9.67 0
2017-04-12 $10.07 $10.07 $10.07 $10.07 $9.67 0
2017-04-11 $10.08 $10.08 $10.08 $10.08 $9.68 0
2017-04-10 $10.08 $10.08 $10.08 $10.08 $9.68 0
2017-04-07 $10.07 $10.07 $10.07 $10.07 $9.67 0
2017-04-06 $10.07 $10.07 $10.07 $10.07 $9.67 0
2017-04-05 $10.06 $10.06 $10.06 $10.06 $9.66 0
2017-04-04 $10.05 $10.05 $10.05 $10.05 $9.65 0
2017-04-03 $10.05 $10.05 $10.05 $10.05 $9.65 0
2017-03-31 $10.05 $10.05 $10.05 $10.05 $9.65 0
2017-03-30 $10.15 $10.15 $10.15 $10.15 $9.64 0
2017-03-29 $10.13 $10.13 $10.13 $10.13 $9.62 0
2017-03-28 $10.10 $10.10 $10.10 $10.10 $9.59 0
2017-03-27 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-03-24 $10.09 $10.09 $10.09 $10.09 $9.58 0
2017-03-23 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-03-22 $10.06 $10.06 $10.06 $10.06 $9.55 0
2017-03-21 $10.09 $10.09 $10.09 $10.09 $9.58 0
2017-03-20 $10.10 $10.10 $10.10 $10.10 $9.59 0
2017-03-17 $10.11 $10.11 $10.11 $10.11 $9.60 0
2017-03-16 $10.12 $10.12 $10.12 $10.12 $9.61 0
2017-03-15 $10.08 $10.08 $10.08 $10.08 $9.57 0
2017-03-14 $10.04 $10.04 $10.04 $10.04 $9.53 0
2017-03-13 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-03-10 $10.10 $10.10 $10.10 $10.10 $9.59 0
2017-03-09 $10.10 $10.10 $10.10 $10.10 $9.59 0
2017-03-08 $10.14 $10.14 $10.14 $10.14 $9.63 0
2017-03-07 $10.17 $10.17 $10.17 $10.17 $9.66 0
2017-03-06 $10.19 $10.19 $10.19 $10.19 $9.68 0
2017-03-03 $10.21 $10.21 $10.21 $10.21 $9.70 0
2017-03-02 $10.21 $10.21 $10.21 $10.21 $9.70 0
2017-03-01 $10.24 $10.24 $10.24 $10.24 $9.72 0
2017-02-28 $10.21 $10.21 $10.21 $10.21 $9.70 0
2017-02-27 $10.21 $10.21 $10.21 $10.21 $9.70 0
2017-02-24 $10.19 $10.19 $10.19 $10.19 $9.68 0
2017-02-23 $10.19 $10.19 $10.19 $10.19 $9.68 0
2017-02-22 $10.18 $10.18 $10.18 $10.18 $9.67 0
2017-02-21 $10.17 $10.17 $10.17 $10.17 $9.66 0
2017-02-17 $10.14 $10.14 $10.14 $10.14 $9.63 0
2017-02-16 $10.15 $10.15 $10.15 $10.15 $9.64 0
2017-02-15 $10.14 $10.14 $10.14 $10.14 $9.63 0
2017-02-14 $10.14 $10.14 $10.14 $10.14 $9.63 0
2017-02-13 $10.14 $10.14 $10.14 $10.14 $9.63 0
2017-02-10 $10.12 $10.12 $10.12 $10.12 $9.61 0
2017-02-09 $10.12 $10.12 $10.12 $10.12 $9.61 0
2017-02-08 $10.12 $10.12 $10.12 $10.12 $9.61 0
2017-02-07 $10.13 $10.13 $10.13 $10.13 $9.62 0
2017-02-06 $10.14 $10.14 $10.14 $10.14 $9.63 0
2017-02-03 $10.12 $10.12 $10.12 $10.12 $9.61 0
2017-02-02 $10.10 $10.10 $10.10 $10.10 $9.59 0
2017-02-01 $10.08 $10.08 $10.08 $10.08 $9.57 0
2017-01-31 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-30 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-27 $10.09 $10.09 $10.09 $10.09 $9.58 0
2017-01-26 $10.08 $10.08 $10.08 $10.08 $9.57 0
2017-01-25 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-24 $10.05 $10.05 $10.05 $10.05 $9.54 0
2017-01-23 $10.04 $10.04 $10.04 $10.04 $9.53 0
2017-01-20 $10.05 $10.05 $10.05 $10.05 $9.54 0
2017-01-19 $10.06 $10.06 $10.06 $10.06 $9.55 0
2017-01-18 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-17 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-13 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-12 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-11 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-10 $10.08 $10.08 $10.08 $10.08 $9.57 0
2017-01-09 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-06 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-05 $10.07 $10.07 $10.07 $10.07 $9.56 0
2017-01-04 $10.05 $10.05 $10.05 $10.05 $9.54 0
2017-01-03 $10.03 $10.03 $10.03 $10.03 $9.52 0
2016-12-30 $10.00 $10.00 $10.00 $10.00 $9.50 0
2016-12-29 $10.17 $10.17 $10.17 $10.17 $9.49 0
2016-12-28 $10.17 $10.17 $10.17 $10.17 $9.49 0
2016-12-27 $10.17 $10.17 $10.17 $10.17 $9.49 0
2016-12-23 $10.15 $10.15 $10.15 $10.15 $9.47 0
2016-12-22 $10.15 $10.15 $10.15 $10.15 $9.47 0
2016-12-21 $10.14 $10.14 $10.14 $10.14 $9.46 0
2016-12-20 $10.13 $10.13 $10.13 $10.13 $9.45 0
2016-12-19 $10.13 $10.13 $10.13 $10.13 $9.45 0
2016-12-16 $10.12 $10.12 $10.12 $10.12 $9.44 0
2016-12-15 $10.12 $10.12 $10.12 $10.12 $9.44 0
2016-12-14 $10.15 $10.15 $10.15 $10.15 $9.47 0
2016-12-13 $10.15 $10.15 $10.15 $10.15 $9.47 0
2016-12-12 $10.14 $10.14 $10.14 $10.14 $9.46 0
2016-12-09 $10.12 $10.12 $10.12 $10.12 $9.44 0
2016-12-08 $10.10 $10.10 $10.10 $10.10 $9.42 0
2016-12-07 $10.09 $10.09 $10.09 $10.09 $9.41 0
2016-12-06 $10.05 $10.05 $10.05 $10.05 $9.38 0
2016-12-05 $10.02 $10.02 $10.02 $10.02 $9.35 0
2016-12-02 $10.00 $10.00 $10.00 $10.00 $9.33 0
2016-12-01 $9.99 $9.99 $9.99 $9.99 $9.32 0
2016-11-30 $9.99 $9.99 $9.99 $9.99 $9.32 0
2016-11-29 $9.99 $9.99 $9.99 $9.99 $9.32 0
2016-11-28 $9.99 $9.99 $9.99 $9.99 $9.32 0
2016-11-25 $9.98 $9.98 $9.98 $9.98 $9.31 0
2016-11-23 $9.97 $9.97 $9.97 $9.97 $9.30 0
2016-11-22 $9.97 $9.97 $9.97 $9.97 $9.30 0
2016-11-21 $9.94 $9.94 $9.94 $9.94 $9.27 0
2016-11-18 $9.92 $9.92 $9.92 $9.92 $9.26 0
2016-11-17 $9.94 $9.94 $9.94 $9.94 $9.27 0
2016-11-16 $9.93 $9.93 $9.93 $9.93 $9.27 0
2016-11-15 $9.93 $9.93 $9.93 $9.93 $9.27 0
2016-11-14 $9.89 $9.89 $9.89 $9.89 $9.23 0
2016-11-11 $9.97 $9.97 $9.97 $9.97 $9.30 0
2016-11-10 $9.98 $9.98 $9.98 $9.98 $9.31 0
2016-11-09 $9.99 $9.99 $9.99 $9.99 $9.32 0
2016-11-08 $10.01 $10.01 $10.01 $10.01 $9.34 0
2016-11-07 $10.01 $10.01 $10.01 $10.01 $9.34 0
2016-11-04 $9.96 $9.96 $9.96 $9.96 $9.29 0
2016-11-03 $9.97 $9.97 $9.97 $9.97 $9.30 0
2016-11-02 $9.97 $9.97 $9.97 $9.97 $9.30 0
2016-11-01 $10.00 $10.00 $10.00 $10.00 $9.33 0
2016-10-31 $10.03 $10.03 $10.03 $10.03 $9.36 0
2016-10-28 $10.06 $10.06 $10.06 $10.06 $9.39 0
2016-10-27 $10.08 $10.08 $10.08 $10.08 $9.41 0
2016-10-26 $10.09 $10.09 $10.09 $10.09 $9.41 0
2016-10-25 $10.11 $10.11 $10.11 $10.11 $9.43 0
2016-10-24 $10.11 $10.11 $10.11 $10.11 $9.43 0
2016-10-21 $10.10 $10.10 $10.10 $10.10 $9.42 0
2016-10-20 $10.10 $10.10 $10.10 $10.10 $9.42 0
2016-10-19 $10.09 $10.09 $10.09 $10.09 $9.41 0
2016-10-18 $10.06 $10.06 $10.06 $10.06 $9.39 0
2016-10-17 $10.05 $10.05 $10.05 $10.05 $9.38 0
2016-10-14 $10.04 $10.04 $10.04 $10.04 $9.37 0
2016-10-13 $10.03 $10.03 $10.03 $10.03 $9.36 0
2016-10-12 $10.03 $10.03 $10.03 $10.03 $9.36 0
2016-10-11 $10.04 $10.04 $10.04 $10.04 $9.37 0
2016-10-10 $10.04 $10.04 $10.04 $10.04 $9.37 0
2016-10-07 $10.03 $10.03 $10.03 $10.03 $9.36 0
2016-10-06 $10.03 $10.03 $10.03 $10.03 $9.36 0
2016-10-05 $10.03 $10.03 $10.03 $10.03 $9.36 0
2016-10-04 $10.02 $10.02 $10.02 $10.02 $9.35 0
2016-10-03 $10.01 $10.01 $10.01 $10.01 $9.34 0
2016-09-30 $10.01 $10.01 $10.01 $10.01 $9.34 0
2016-09-29 $10.11 $10.11 $10.11 $10.11 $9.33 0
2016-09-28 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-09-27 $10.09 $10.09 $10.09 $10.09 $9.31 0
2016-09-26 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-09-23 $10.11 $10.11 $10.11 $10.11 $9.33 0
2016-09-22 $10.11 $10.11 $10.11 $10.11 $9.33 0
2016-09-21 $10.07 $10.07 $10.07 $10.07 $9.29 0
2016-09-20 $10.05 $10.05 $10.05 $10.05 $9.27 0
2016-09-19 $10.05 $10.05 $10.05 $10.05 $9.27 0
2016-09-16 $10.04 $10.04 $10.04 $10.04 $9.26 0
2016-09-15 $10.05 $10.05 $10.05 $10.05 $9.27 0
2016-09-14 $10.04 $10.04 $10.04 $10.04 $9.26 0
2016-09-13 $10.05 $10.05 $10.05 $10.05 $9.27 0
2016-09-12 $10.08 $10.08 $10.08 $10.08 $9.30 0
2016-09-09 $10.11 $10.11 $10.11 $10.11 $9.33 0
2016-09-08 $10.15 $10.15 $10.15 $10.15 $9.36 0
2016-09-07 $10.15 $10.15 $10.15 $10.15 $9.36 0
2016-09-06 $10.15 $10.15 $10.15 $10.15 $9.36 0
2016-09-02 $10.13 $10.13 $10.13 $10.13 $9.34 0
2016-09-01 $10.13 $10.13 $10.13 $10.13 $9.34 0
2016-08-31 $10.13 $10.13 $10.13 $10.13 $9.34 0
2016-08-30 $10.14 $10.14 $10.14 $10.14 $9.35 0
2016-08-29 $10.13 $10.13 $10.13 $10.13 $9.34 0
2016-08-26 $10.12 $10.12 $10.12 $10.12 $9.34 0
2016-08-25 $10.12 $10.12 $10.12 $10.12 $9.34 0
2016-08-24 $10.12 $10.12 $10.12 $10.12 $9.34 0
2016-08-23 $10.12 $10.12 $10.12 $10.12 $9.34 0
2016-08-22 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-08-19 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-08-18 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-08-17 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-08-16 $10.10 $10.10 $10.10 $10.10 $9.32 0
2016-08-15 $10.09 $10.09 $10.09 $10.09 $9.31 0
2016-08-12 $10.07 $10.07 $10.07 $10.07 $9.29 0
2016-08-11 $10.05 $10.05 $10.05 $10.05 $9.27 0
2016-08-10 $10.05 $10.05 $10.05 $10.05 $9.27 0
2016-08-09 $10.04 $10.04 $10.04 $10.04 $9.26 0
2016-08-08 $10.01 $10.01 $10.01 $10.01 $9.23 0
2016-08-05 $9.99 $9.99 $9.99 $9.99 $9.22 0
2016-08-04 $9.96 $9.96 $9.96 $9.96 $9.19 0
2016-08-03 $9.92 $9.92 $9.92 $9.92 $9.15 0
2016-08-02 $9.92 $9.92 $9.92 $9.92 $9.15 0
2016-08-01 $9.93 $9.93 $9.93 $9.93 $9.16 0
2016-07-29 $9.93 $9.93 $9.93 $9.93 $9.16 0
2016-07-28 $9.93 $9.93 $9.93 $9.93 $9.16 0
2016-07-27 $9.94 $9.94 $9.94 $9.94 $9.17 0
2016-07-26 $9.94 $9.94 $9.94 $9.94 $9.17 0
2016-07-25 $9.96 $9.96 $9.96 $9.96 $9.19 0
2016-07-22 $9.96 $9.96 $9.96 $9.96 $9.19 0
2016-07-21 $9.96 $9.96 $9.96 $9.96 $9.19 0
2016-07-20 $9.95 $9.95 $9.95 $9.95 $9.18 0
2016-07-19 $9.93 $9.93 $9.93 $9.93 $9.16 0
2016-07-18 $9.93 $9.93 $9.93 $9.93 $9.16 0
2016-07-15 $9.93 $9.93 $9.93 $9.93 $9.16 0
2016-07-14 $9.94 $9.94 $9.94 $9.94 $9.17 0
2016-07-13 $9.91 $9.91 $9.91 $9.91 $9.14 0
2016-07-12 $9.92 $9.92 $9.92 $9.92 $9.15 0
2016-07-11 $9.87 $9.87 $9.87 $9.87 $9.10 0
2016-07-08 $9.81 $9.81 $9.81 $9.81 $9.05 0
2016-07-07 $9.77 $9.77 $9.77 $9.77 $9.01 0
2016-07-06 $9.74 $9.74 $9.74 $9.74 $8.98 0
2016-07-05 $9.74 $9.74 $9.74 $9.74 $8.98 0
2016-07-01 $9.73 $9.73 $9.73 $9.73 $8.98 0
2016-06-30 $9.70 $9.70 $9.70 $9.70 $8.95 0
2016-06-29 $9.78 $9.78 $9.78 $9.78 $8.92 0
2016-06-28 $9.71 $9.71 $9.71 $9.71 $8.86 0
2016-06-27 $9.67 $9.67 $9.67 $9.67 $8.82 0
2016-06-24 $9.74 $9.74 $9.74 $9.74 $8.88 0
2016-06-23 $9.86 $9.86 $9.86 $9.86 $8.99 0
2016-06-22 $9.83 $9.83 $9.83 $9.83 $8.96 0
2016-06-21 $9.81 $9.81 $9.81 $9.81 $8.95 0
2016-06-20 $9.81 $9.81 $9.81 $9.81 $8.95 0
2016-06-17 $9.75 $9.75 $9.75 $9.75 $8.89 0
2016-06-16 $9.73 $9.73 $9.73 $9.73 $8.87 0
2016-06-15 $9.77 $9.77 $9.77 $9.77 $8.91 0
2016-06-14 $9.75 $9.75 $9.75 $9.75 $8.89 0
2016-06-13 $9.80 $9.80 $9.80 $9.80 $8.94 0
2016-06-10 $9.83 $9.83 $9.83 $9.83 $8.96 0
2016-06-09 $9.86 $9.86 $9.86 $9.86 $8.99 0
2016-06-08 $9.86 $9.86 $9.86 $9.86 $8.99 0
2016-06-07 $9.83 $9.83 $9.83 $9.83 $8.96 0
2016-06-06 $9.80 $9.80 $9.80 $9.80 $8.94 0
2016-06-03 $9.78 $9.78 $9.78 $9.78 $8.92 0
2016-06-02 $9.77 $9.77 $9.77 $9.77 $8.91 0
2016-06-01 $9.76 $9.76 $9.76 $9.76 $8.90 0
2016-05-31 $9.77 $9.77 $9.77 $9.77 $8.91 0
2016-05-27 $9.77 $9.77 $9.77 $9.77 $8.91 0
2016-05-26 $9.77 $9.77 $9.77 $9.77 $8.91 0
2016-05-25 $9.76 $9.76 $9.76 $9.76 $8.90 0
2016-05-24 $9.73 $9.73 $9.73 $9.73 $8.87 0
2016-05-23 $9.71 $9.71 $9.71 $9.71 $8.86 0
2016-05-20 $9.70 $9.70 $9.70 $9.70 $8.85 0
2016-05-19 $9.68 $9.68 $9.68 $9.68 $8.83 0
2016-05-18 $9.71 $9.71 $9.71 $9.71 $8.86 0
2016-05-17 $9.71 $9.71 $9.71 $9.71 $8.86 0
2016-05-16 $9.70 $9.70 $9.70 $9.70 $8.85 0
2016-05-13 $9.69 $9.69 $9.69 $9.69 $8.84 0
2016-05-12 $9.69 $9.69 $9.69 $9.69 $8.84 0
2016-05-11 $9.69 $9.69 $9.69 $9.69 $8.84 0
2016-05-10 $9.68 $9.68 $9.68 $9.68 $8.83 0
2016-05-09 $9.66 $9.66 $9.66 $9.66 $8.81 0
2016-05-06 $9.67 $9.67 $9.67 $9.67 $8.82 0
2016-05-05 $9.70 $9.70 $9.70 $9.70 $8.85 0
2016-05-04 $9.71 $9.71 $9.71 $9.71 $8.86 0
2016-05-03 $9.72 $9.72 $9.72 $9.72 $8.86 0
2016-05-02 $9.73 $9.73 $9.73 $9.73 $8.87 0
2016-04-29 $9.74 $9.74 $9.74 $9.74 $8.88 0
2016-04-28 $9.74 $9.74 $9.74 $9.74 $8.88 0
2016-04-27 $9.72 $9.72 $9.72 $9.72 $8.86 0
2016-04-26 $9.70 $9.70 $9.70 $9.70 $8.85 0
2016-04-25 $9.69 $9.69 $9.69 $9.69 $8.84 0
2016-04-22 $9.69 $9.69 $9.69 $9.69 $8.84 0
2016-04-21 $9.70 $9.70 $9.70 $9.70 $8.85 0
2016-04-20 $9.69 $9.69 $9.69 $9.69 $8.84 0
2016-04-19 $9.67 $9.67 $9.67 $9.67 $8.82 0
2016-04-18 $9.62 $9.62 $9.62 $9.62 $8.77 0
2016-04-15 $9.61 $9.61 $9.61 $9.61 $8.76 0
2016-04-14 $9.62 $9.62 $9.62 $9.62 $8.77 0
2016-04-13 $9.60 $9.60 $9.60 $9.60 $8.75 0
2016-04-12 $9.54 $9.54 $9.54 $9.54 $8.70 0
2016-04-11 $9.52 $9.52 $9.52 $9.52 $8.68 0
2016-04-08 $9.50 $9.50 $9.50 $9.50 $8.66 0
2016-04-07 $9.48 $9.48 $9.48 $9.48 $8.65 0
2016-04-06 $9.48 $9.48 $9.48 $9.48 $8.65 0
2016-04-05 $9.45 $9.45 $9.45 $9.45 $8.62 0
2016-04-04 $9.46 $9.46 $9.46 $9.46 $8.63 0
2016-04-01 $9.45 $9.45 $9.45 $9.45 $8.62 0
2016-03-31 $9.45 $9.45 $9.45 $9.45 $8.62 0
2016-03-30 $9.55 $9.55 $9.55 $9.55 $8.60 0
2016-03-29 $9.51 $9.51 $9.51 $9.51 $8.57 0
2016-03-28 $9.54 $9.54 $9.54 $9.54 $8.59 0
2016-03-24 $9.54 $9.54 $9.54 $9.54 $8.59 0
2016-03-23 $9.58 $9.58 $9.58 $9.58 $8.63 0
2016-03-22 $9.59 $9.59 $9.59 $9.59 $8.64 0
2016-03-21 $9.59 $9.59 $9.59 $9.59 $8.64 0
2016-03-18 $9.57 $9.57 $9.57 $9.57 $8.62 0
2016-03-17 $9.54 $9.54 $9.54 $9.54 $8.59 0
2016-03-16 $9.50 $9.50 $9.50 $9.50 $8.56 0
2016-03-15 $9.52 $9.52 $9.52 $9.52 $8.58 0
2016-03-14 $9.55 $9.55 $9.55 $9.55 $8.60 0
2016-03-11 $9.52 $9.52 $9.52 $9.52 $8.58 0
2016-03-10 $9.44 $9.44 $9.44 $9.44 $8.50 0
2016-03-09 $9.41 $9.41 $9.41 $9.41 $8.48 0
2016-03-08 $9.41 $9.41 $9.41 $9.41 $8.48 0
2016-03-07 $9.41 $9.41 $9.41 $9.41 $8.48 0
2016-03-04 $9.39 $9.39 $9.39 $9.39 $8.46 0
2016-03-03 $9.34 $9.34 $9.34 $9.34 $8.41 0
2016-03-02 $9.31 $9.31 $9.31 $9.31 $8.39 0
2016-03-01 $9.25 $9.25 $9.25 $9.25 $8.33 0
2016-02-29 $9.20 $9.20 $9.20 $9.20 $8.29 0
2016-02-26 $9.16 $9.16 $9.16 $9.16 $8.25 0
2016-02-25 $9.10 $9.10 $9.10 $9.10 $8.20 0
2016-02-24 $9.06 $9.06 $9.06 $9.06 $8.16 0
2016-02-23 $9.08 $9.08 $9.08 $9.08 $8.18 0
2016-02-22 $9.08 $9.08 $9.08 $9.08 $8.18 0
2016-02-19 $9.04 $9.04 $9.04 $9.04 $8.14 0
2016-02-18 $9.06 $9.06 $9.06 $9.06 $8.16 0
2016-02-17 $9.01 $9.01 $9.01 $9.01 $8.12 0
2016-02-16 $8.95 $8.95 $8.95 $8.95 $8.06 0
2016-02-12 $8.90 $8.90 $8.90 $8.90 $8.02 0
2016-02-11 $8.86 $8.86 $8.86 $8.86 $7.98 0
2016-02-10 $8.95 $8.95 $8.95 $8.95 $8.06 0
2016-02-09 $8.93 $8.93 $8.93 $8.93 $8.05 0
2016-02-08 $8.97 $8.97 $8.97 $8.97 $8.08 0
2016-02-05 $9.07 $9.07 $9.07 $9.07 $8.17 0
2016-02-04 $9.10 $9.10 $9.10 $9.10 $8.20 0
2016-02-03 $9.09 $9.09 $9.09 $9.09 $8.19 0
2016-02-02 $9.11 $9.11 $9.11 $9.11 $8.21 0
2016-02-01 $9.16 $9.16 $9.16 $9.16 $8.25 0
2016-01-29 $9.16 $9.16 $9.16 $9.16 $8.25 0
2016-01-28 $9.14 $9.14 $9.14 $9.14 $8.23 0
2016-01-27 $9.11 $9.11 $9.11 $9.11 $8.21 0
2016-01-26 $9.09 $9.09 $9.09 $9.09 $8.19 0
2016-01-25 $9.08 $9.08 $9.08 $9.08 $8.18 0
2016-01-22 $9.07 $9.07 $9.07 $9.07 $8.17 0
2016-01-21 $8.98 $8.98 $8.98 $8.98 $8.09 0
2016-01-20 $8.93 $8.93 $8.93 $8.93 $8.05 0
2016-01-19 $9.04 $9.04 $9.04 $9.04 $8.14 0
2016-01-15 $9.05 $9.05 $9.05 $9.05 $8.15 0
2016-01-14 $9.14 $9.14 $9.14 $9.14 $8.23 0
2016-01-13 $9.18 $9.18 $9.18 $9.18 $8.27 0
2016-01-12 $9.21 $9.21 $9.21 $9.21 $8.30 0
2016-01-11 $9.23 $9.23 $9.23 $9.23 $8.32 0
2016-01-08 $9.25 $9.25 $9.25 $9.25 $8.33 0
2016-01-07 $9.24 $9.24 $9.24 $9.24 $8.32 0
2016-01-06 $9.28 $9.28 $9.28 $9.28 $8.36 0
2016-01-05 $9.28 $9.28 $9.28 $9.28 $8.36 0
2016-01-04 $9.25 $9.25 $9.25 $9.25 $8.33 0
2015-12-31 $9.28 $9.28 $9.28 $9.28 $8.36 0
2015-12-30 $9.55 $9.55 $9.55 $9.55 $8.36 0
2015-12-29 $9.55 $9.55 $9.55 $9.55 $8.36 0
2015-12-28 $9.53 $9.53 $9.53 $9.53 $8.34 0
2015-12-24 $9.52 $9.52 $9.52 $9.52 $8.33 0
2015-12-23 $9.52 $9.52 $9.52 $9.52 $8.33 0
2015-12-22 $9.49 $9.49 $9.49 $9.49 $8.31 0
2015-12-21 $9.47 $9.47 $9.47 $9.47 $8.29 0
2015-12-18 $9.47 $9.47 $9.47 $9.47 $8.29 0
2015-12-17 $9.52 $9.52 $9.52 $9.52 $8.33 0
2015-12-16 $9.52 $9.52 $9.52 $9.52 $8.33 0
2015-12-15 $9.50 $9.50 $9.50 $9.50 $8.32 0
2015-12-14 $9.42 $9.42 $9.42 $9.42 $8.25 0
2015-12-11 $9.53 $9.53 $9.53 $9.53 $8.34 0
2015-12-10 $9.63 $9.63 $9.63 $9.63 $8.43 0
2015-12-09 $9.65 $9.65 $9.65 $9.65 $8.45 0
2015-12-08 $9.65 $9.65 $9.65 $9.65 $8.45 0
2015-12-07 $9.71 $9.71 $9.71 $9.71 $8.50 0
2015-12-04 $9.73 $9.73 $9.73 $9.73 $8.52 0
2015-12-03 $9.75 $9.75 $9.75 $9.75 $8.53 0
2015-12-02 $9.78 $9.78 $9.78 $9.78 $8.56 0
2015-12-01 $9.77 $9.77 $9.77 $9.77 $8.55 0
2015-11-30 $9.75 $9.75 $9.75 $9.75 $8.53 0
2015-11-27 $9.73 $9.73 $9.73 $9.73 $8.52 0
2015-11-25 $9.73 $9.73 $9.73 $9.73 $8.52 0
2015-11-24 $9.71 $9.71 $9.71 $9.71 $8.50 0
2015-11-23 $9.72 $9.72 $9.72 $9.72 $8.51 0
2015-11-20 $9.73 $9.73 $9.73 $9.73 $8.52 0
2015-11-19 $9.74 $9.74 $9.74 $9.74 $8.53 0
2015-11-18 $9.76 $9.76 $9.76 $9.76 $8.54 0
2015-11-17 $9.77 $9.77 $9.77 $9.77 $8.55 0
2015-11-16 $9.73 $9.73 $9.73 $9.73 $8.52 0
2015-11-13 $9.75 $9.75 $9.75 $9.75 $8.53 0
2015-11-12 $9.78 $9.78 $9.78 $9.78 $8.56 0
2015-11-11 $9.82 $9.82 $9.82 $9.82 $8.60 0
2015-11-10 $9.82 $9.82 $9.82 $9.82 $8.60 0
2015-11-09 $9.85 $9.85 $9.85 $9.85 $8.62 0
2015-11-06 $9.89 $9.89 $9.89 $9.89 $8.66 0
2015-11-05 $9.93 $9.93 $9.93 $9.93 $8.69 0
2015-11-04 $9.95 $9.95 $9.95 $9.95 $8.71 0
2015-11-03 $9.95 $9.95 $9.95 $9.95 $8.71 0
2015-11-02 $9.92 $9.92 $9.92 $9.92 $8.68 0
2015-10-30 $9.91 $9.91 $9.91 $9.91 $8.67 0
2015-10-29 $9.90 $9.90 $9.90 $9.90 $8.67 0
2015-10-28 $9.90 $9.90 $9.90 $9.90 $8.67 0
2015-10-27 $9.89 $9.89 $9.89 $9.89 $8.66 0
2015-10-26 $9.90 $9.90 $9.90 $9.90 $8.67 0
2015-10-23 $9.90 $9.90 $9.90 $9.90 $8.67 0
2015-10-22 $9.87 $9.87 $9.87 $9.87 $8.64 0
2015-10-21 $9.89 $9.89 $9.89 $9.89 $8.66 0
2015-10-20 $9.89 $9.89 $9.89 $9.89 $8.66 0
2015-10-19 $9.87 $9.87 $9.87 $9.87 $8.64 0
2015-10-16 $9.85 $9.85 $9.85 $9.85 $8.62 0
2015-10-15 $9.82 $9.82 $9.82 $9.82 $8.60 0
2015-10-14 $9.83 $9.83 $9.83 $9.83 $8.60 0
2015-10-13 $9.84 $9.84 $9.84 $9.84 $8.61 0
2015-10-12 $9.85 $9.85 $9.85 $9.85 $8.62 0
2015-10-09 $9.84 $9.84 $9.84 $9.84 $8.61 0
2015-10-08 $9.79 $9.79 $9.79 $9.79 $8.57 0
2015-10-07 $9.77 $9.77 $9.77 $9.77 $8.55 0
2015-10-06 $9.71 $9.71 $9.71 $9.71 $8.50 0
2015-10-05 $9.66 $9.66 $9.66 $9.66 $8.46 0
2015-10-02 $9.60 $9.60 $9.60 $9.60 $8.40 0
2015-10-01 $9.63 $9.63 $9.63 $9.63 $8.43 0
2015-09-30 $9.65 $9.65 $9.65 $9.65 $8.45 0
2015-09-29 $9.76 $9.76 $9.76 $9.76 $8.44 0
2015-09-28 $9.79 $9.79 $9.79 $9.79 $8.46 0
2015-09-25 $9.88 $9.88 $9.88 $9.88 $8.54 0
2015-09-24 $9.90 $9.90 $9.90 $9.90 $8.56 0
2015-09-23 $9.95 $9.95 $9.95 $9.95 $8.60 0
2015-09-22 $9.96 $9.96 $9.96 $9.96 $8.61 0
2015-09-21 $10.02 $10.02 $10.02 $10.02 $8.66 0
2015-09-18 $10.02 $10.02 $10.02 $10.02 $8.66 0
2015-09-17 $10.04 $10.04 $10.04 $10.04 $8.68 0
2015-09-16 $10.04 $10.04 $10.04 $10.04 $8.68 0
2015-09-15 $10.07 $10.07 $10.07 $10.07 $8.71 0
2015-09-14 $10.09 $10.09 $10.09 $10.09 $8.72 0
2015-09-11 $10.09 $10.09 $10.09 $10.09 $8.72 0
2015-09-10 $10.09 $10.09 $10.09 $10.09 $8.72 0
2015-09-09 $10.10 $10.10 $10.10 $10.10 $8.73 0
2015-09-08 $10.07 $10.07 $10.07 $10.07 $8.71 0
2015-09-04 $10.04 $10.04 $10.04 $10.04 $8.68 0
2015-09-03 $10.05 $10.05 $10.05 $10.05 $8.69 0
2015-09-02 $10.02 $10.02 $10.02 $10.02 $8.66 0
2015-09-01 $10.02 $10.02 $10.02 $10.02 $8.66 0
2015-08-31 $10.03 $10.03 $10.03 $10.03 $8.67 0
2015-08-28 $10.02 $10.02 $10.02 $10.02 $8.66 0
2015-08-27 $10.01 $10.01 $10.01 $10.01 $8.65 0
2015-08-26 $9.97 $9.97 $9.97 $9.97 $8.62 0
2015-08-25 $9.97 $9.97 $9.97 $9.97 $8.62 0
2015-08-24 $9.91 $9.91 $9.91 $9.91 $8.57 0
2015-08-21 $9.99 $9.99 $9.99 $9.99 $8.64 0
2015-08-20 $10.03 $10.03 $10.03 $10.03 $8.67 0
2015-08-19 $10.05 $10.05 $10.05 $10.05 $8.69 0
2015-08-18 $10.07 $10.07 $10.07 $10.07 $8.71 0
2015-08-17 $10.07 $10.07 $10.07 $10.07 $8.71 0
2015-08-14 $10.07 $10.07 $10.07 $10.07 $8.71 0

OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS (OHYDX) News Headlines

Recent OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS (OHYDX) News
Similar Companies to OAKTREE HIGH YIELD BOND FUND ADVISOR CLASS (OHYDX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.