The Vivaldi Opportunities Fund (VAM) Exchange: NYSE

Data as of May 17, 2022

$11.04 ($0.03) 0.23%

The Vivaldi Opportunities Fund - Daily Information
Click for more stock information on The Vivaldi Opportunities Fund.
Daily Information Data
Date May 17, 2022
Open $11.08
Previous Close $11.04
High $11.08
Low $11.02
Adjusted Open $11.08
Previous Adjusted Close $11.04
Adjusted High $11.08
Adjusted Low $11.02

About The Vivaldi Opportunities Fund (VAM)

The Vivaldi Opportunities Fund

Historical Stock Data for The Vivaldi Opportunities Fund (VAM)

Date Open High Low Close Adj.Close Volume
2020-06-05 $11.08 $11.08 $11.02 $11.04 $11.04 4,167
2020-06-04 $10.95 $11.01 $10.82 $11.01 $11.01 835
2020-06-03 $10.85 $11.12 $10.85 $11.12 $11.12 1,697
2020-06-02 $10.66 $10.66 $10.66 $10.66 $10.66 350
2020-06-01 $10.48 $10.57 $10.48 $10.57 $10.57 623
2020-05-29 $10.48 $10.70 $10.48 $10.70 $10.70 1,808
2020-05-28 $10.88 $10.88 $10.88 $10.88 $10.88 191
2020-05-27 $10.88 $10.88 $10.88 $10.88 $10.88 18
2020-05-26 $11.42 $11.42 $10.88 $10.88 $10.88 1,094
2020-05-22 $11.17 $11.26 $11.17 $11.20 $11.20 4,296
2020-05-21 $10.69 $11.03 $10.69 $11.03 $11.03 22,185
2020-05-20 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-05-19 $10.61 $10.70 $10.59 $10.70 $10.70 11,115
2020-05-18 $10.15 $10.64 $10.15 $10.50 $10.50 4,298
2020-05-15 $10.28 $10.28 $10.06 $10.06 $10.06 1,028
2020-05-14 $10.23 $10.23 $9.80 $10.17 $10.17 2,254
2020-05-13 $10.60 $10.60 $10.60 $10.60 $10.60 206
2020-05-12 $10.61 $10.61 $10.50 $10.50 $10.50 2,766
2020-05-11 $10.23 $10.66 $10.11 $10.50 $10.50 25,618
2020-05-08 $10.62 $10.74 $10.41 $10.74 $10.74 1,380
2020-05-07 $10.94 $10.94 $10.56 $10.61 $10.61 2,807
2020-05-06 $10.67 $10.67 $10.67 $10.67 $10.67 303
2020-05-05 $10.80 $10.85 $10.49 $10.80 $10.70 1,781
2020-05-04 $10.89 $10.89 $10.72 $10.75 $10.65 1,726
2020-05-01 $10.78 $10.78 $10.78 $10.78 $10.69 115
2020-04-30 $10.45 $10.63 $10.40 $10.42 $10.33 7,800
2020-04-29 $10.60 $10.90 $10.32 $10.59 $10.49 7,267
2020-04-28 $11.25 $11.25 $11.05 $11.05 $10.95 344
2020-04-27 $11.24 $11.24 $10.75 $10.75 $10.65 1,963
2020-04-24 $11.00 $11.60 $10.84 $11.34 $11.23 6,895
2020-04-23 $10.29 $10.60 $10.29 $10.56 $10.47 927
2020-04-22 $10.83 $10.83 $10.43 $10.44 $10.35 1,830
2020-04-21 $10.44 $10.70 $10.44 $10.44 $10.35 1,737
2020-04-20 $10.60 $10.61 $10.44 $10.53 $10.43 2,379
2020-04-17 $10.99 $11.01 $10.87 $11.01 $10.91 1,272
2020-04-16 $10.51 $10.83 $10.51 $10.75 $10.65 336
2020-04-15 $11.55 $11.57 $10.60 $10.60 $10.50 20,270
2020-04-14 $10.84 $11.38 $10.84 $11.38 $11.28 8,327
2020-04-13 $10.67 $10.68 $10.29 $10.68 $10.58 588
2020-04-09 $11.55 $11.55 $10.55 $10.89 $10.79 5,540
2020-04-08 $10.71 $10.71 $10.71 $10.71 $10.61 282
2020-04-07 $10.33 $10.38 $10.14 $10.15 $10.06 5,269
2020-04-06 $9.78 $10.16 $9.78 $10.16 $10.07 203
2020-04-03 $10.24 $10.24 $9.78 $9.78 $9.69 1,634
2020-04-02 $9.25 $9.83 $8.94 $9.78 $9.69 512
2020-04-01 $10.43 $10.60 $9.65 $9.65 $9.56 5,248
2020-03-31 $11.37 $11.39 $11.12 $11.12 $10.91 4,220
2020-03-30 $10.38 $11.55 $9.80 $10.75 $10.54 6,707
2020-03-27 $10.25 $10.41 $10.25 $10.41 $10.21 1,533
2020-03-26 $10.52 $10.52 $10.13 $10.25 $10.05 1,509
2020-03-25 $10.05 $10.16 $10.05 $10.16 $9.96 566
2020-03-24 $9.58 $9.74 $9.58 $9.74 $9.55 1,516
2020-03-23 $10.26 $10.26 $7.31 $8.72 $8.55 26,945
2020-03-20 $10.31 $10.41 $10.16 $10.18 $9.98 2,883
2020-03-19 $10.02 $10.22 $10.00 $10.22 $10.02 3,060
2020-03-18 $10.90 $11.34 $10.25 $10.38 $10.18 14,511
2020-03-17 $10.75 $11.17 $10.75 $11.08 $10.86 4,297
2020-03-16 $10.49 $11.32 $10.49 $10.90 $10.69 23,794
2020-03-13 $10.61 $11.00 $10.25 $10.99 $10.78 29,648
2020-03-12 $11.51 $11.51 $10.00 $10.37 $10.17 8,091
2020-03-11 $11.56 $11.96 $11.56 $11.60 $11.38 11,563
2020-03-10 $12.12 $12.16 $11.17 $11.83 $11.60 23,570
2020-03-09 $12.49 $12.49 $12.20 $12.35 $12.11 1,830
2020-03-06 $12.51 $12.75 $12.50 $12.73 $12.49 841
2020-03-05 $13.27 $13.27 $12.24 $12.65 $12.41 20,106
2020-03-04 $13.31 $13.35 $12.73 $13.12 $12.87 14,813
2020-03-03 $13.50 $13.50 $13.22 $13.31 $12.94 8,504
2020-03-02 $13.55 $13.55 $13.26 $13.29 $12.92 3,063
2020-02-28 $13.11 $13.30 $13.00 $13.15 $12.78 1,055
2020-02-27 $13.50 $13.52 $13.22 $13.31 $12.94 12,075
2020-02-26 $13.55 $13.61 $13.50 $13.57 $13.19 6,188
2020-02-25 $13.82 $13.82 $13.51 $13.58 $13.20 12,126
2020-02-24 $13.75 $13.83 $13.60 $13.76 $13.37 29,505
2020-02-21 $13.89 $13.91 $13.87 $13.87 $13.49 9,841
2020-02-20 $13.84 $13.90 $13.84 $13.86 $13.47 2,619
2020-02-19 $13.86 $13.87 $13.84 $13.86 $13.47 5,091
2020-02-18 $13.74 $13.86 $13.74 $13.84 $13.46 21,221
2020-02-14 $13.82 $13.83 $13.74 $13.82 $13.43 5,234
2020-02-13 $13.80 $13.87 $13.80 $13.85 $13.47 2,186
2020-02-12 $13.84 $13.87 $13.84 $13.87 $13.49 5,906
2020-02-11 $13.87 $13.90 $13.84 $13.84 $13.46 3,796
2020-02-10 $14.00 $14.00 $13.85 $13.87 $13.49 13,790
2020-02-07 $13.80 $14.28 $13.80 $14.28 $13.88 33,867
2020-02-06 $13.80 $13.80 $13.65 $13.74 $13.36 4,613
2020-02-05 $13.79 $13.79 $13.60 $13.79 $13.41 24,892
2020-02-04 $13.72 $13.90 $13.67 $13.82 $13.32 37,810
2020-02-03 $13.65 $13.72 $13.65 $13.70 $13.21 19,841
2020-01-31 $13.64 $13.71 $13.62 $13.63 $13.14 4,927
2020-01-30 $13.62 $13.69 $13.60 $13.64 $13.15 4,911
2020-01-29 $13.66 $13.70 $13.61 $13.63 $13.14 3,219
2020-01-28 $13.63 $13.65 $13.58 $13.61 $13.12 5,783
2020-01-27 $13.69 $13.69 $13.58 $13.58 $13.09 6,283
2020-01-24 $13.73 $13.73 $13.62 $13.69 $13.20 7,044
2020-01-23 $13.73 $13.73 $13.65 $13.69 $13.20 5,009
2020-01-22 $13.67 $13.73 $13.67 $13.73 $13.24 1,500
2020-01-21 $13.70 $13.70 $13.65 $13.65 $13.16 3,560
2020-01-17 $13.69 $13.69 $13.69 $13.69 $13.20 261
2020-01-16 $13.70 $13.70 $13.68 $13.70 $13.21 866
2020-01-15 $13.68 $13.70 $13.59 $13.69 $13.20 7,912
2020-01-14 $13.67 $13.69 $13.66 $13.68 $13.18 3,583
2020-01-13 $13.69 $13.69 $13.66 $13.66 $13.17 841
2020-01-10 $13.67 $13.71 $13.67 $13.70 $13.21 1,100
2020-01-09 $13.67 $13.71 $13.67 $13.70 $13.21 1,915
2020-01-08 $13.63 $13.71 $13.60 $13.68 $13.18 9,968
2020-01-07 $13.60 $13.68 $13.60 $13.65 $13.16 1,082
2020-01-06 $13.69 $13.69 $13.65 $13.65 $13.16 1,499
2020-01-03 $13.60 $13.60 $13.60 $13.60 $13.11 115
2020-01-02 $13.59 $13.60 $13.58 $13.58 $13.09 2,166
2019-12-31 $13.59 $13.59 $13.56 $13.56 $13.07 3,366
2019-12-30 $13.60 $13.60 $13.60 $13.60 $13.11 120
2019-12-27 $13.69 $13.69 $13.57 $13.57 $13.08 3,563
2019-12-26 $13.60 $13.60 $13.55 $13.57 $13.08 3,484
2019-12-24 $13.58 $13.60 $13.58 $13.58 $13.10 18,146
2019-12-23 $13.58 $13.58 $13.58 $13.58 $13.09 153
2019-12-20 $13.59 $13.60 $13.55 $13.55 $13.06 2,106
2019-12-19 $13.53 $13.53 $13.53 $13.53 $13.05 27
2019-12-18 $13.50 $13.55 $13.50 $13.53 $13.05 497
2019-12-17 $13.60 $13.60 $13.55 $13.60 $13.11 1,156
2019-12-16 $13.62 $13.63 $13.60 $13.60 $13.11 3,616
2019-12-13 $13.63 $13.63 $13.60 $13.61 $13.12 3,825
2019-12-12 $13.64 $13.70 $13.55 $13.70 $13.10 3,124
2019-12-11 $13.63 $13.64 $13.63 $13.63 $13.03 2,016
2019-12-10 $13.62 $13.62 $13.58 $13.62 $13.02 500
2019-12-09 $13.64 $13.64 $13.54 $13.58 $12.99 3,412
2019-12-06 $13.59 $13.59 $13.55 $13.59 $12.99 3,530
2019-12-05 $13.56 $13.58 $13.56 $13.56 $12.96 734
2019-12-04 $13.60 $13.63 $13.55 $13.55 $12.95 20,191
2019-12-03 $13.74 $13.76 $13.66 $13.72 $13.00 8,960
2019-12-02 $13.74 $13.85 $13.73 $13.75 $13.03 5,371
2019-11-29 $13.75 $13.75 $13.71 $13.73 $13.01 2,978
2019-11-27 $13.70 $13.70 $13.70 $13.70 $12.98 2
2019-11-26 $13.72 $13.73 $13.70 $13.70 $12.98 2,650
2019-11-25 $13.75 $13.75 $13.70 $13.71 $13.00 1,407
2019-11-22 $13.70 $13.71 $13.70 $13.71 $12.99 2,737
2019-11-21 $13.66 $13.70 $13.66 $13.70 $12.99 5,691
2019-11-20 $13.65 $13.66 $13.65 $13.66 $12.95 4,465
2019-11-19 $13.65 $13.65 $13.65 $13.65 $12.94 2,214
2019-11-18 $13.59 $13.65 $13.58 $13.65 $12.94 6,321
2019-11-15 $13.66 $13.66 $13.59 $13.59 $12.88 675
2019-11-14 $13.57 $13.57 $13.57 $13.57 $12.86 0
2019-11-13 $13.57 $13.57 $13.57 $13.57 $12.86 177
2019-11-12 $13.59 $13.59 $13.57 $13.57 $12.86 345
2019-11-11 $13.62 $13.62 $13.60 $13.62 $12.91 300
2019-11-08 $13.55 $13.64 $13.55 $13.64 $12.93 427
2019-11-07 $13.64 $13.64 $13.64 $13.64 $12.93 175
2019-11-06 $13.63 $13.63 $13.63 $13.63 $12.92 384
2019-11-05 $13.78 $13.78 $13.63 $13.68 $12.86 3,075
2019-11-04 $13.60 $13.75 $13.60 $13.71 $12.88 6,759
2019-11-01 $13.85 $13.85 $13.60 $13.63 $12.80 15,326
2019-10-31 $13.83 $13.85 $13.80 $13.80 $12.97 2,401
2019-10-30 $13.85 $13.85 $13.82 $13.82 $12.99 502
2019-10-29 $13.85 $13.85 $13.85 $13.85 $13.01 571
2019-10-28 $13.62 $13.88 $13.62 $13.83 $13.00 3,488
2019-10-25 $13.88 $13.88 $13.82 $13.82 $12.99 3,359
2019-10-24 $13.83 $13.83 $13.83 $13.83 $12.99 1
2019-10-23 $13.83 $13.83 $13.83 $13.83 $12.99 1
2019-10-22 $13.83 $13.83 $13.83 $13.83 $12.99 17
2019-10-21 $13.90 $13.90 $13.83 $13.83 $12.99 1,434
2019-10-18 $13.87 $13.87 $13.87 $13.87 $13.03 0
2019-10-17 $13.88 $13.89 $13.86 $13.87 $13.03 26,109
2019-10-16 $13.78 $13.81 $13.78 $13.80 $12.97 6,643
2019-10-15 $13.76 $13.76 $13.76 $13.76 $12.93 3,813
2019-10-14 $13.65 $13.73 $13.65 $13.73 $12.90 3,161
2019-10-11 $13.80 $13.80 $13.65 $13.65 $12.83 308
2019-10-10 $13.70 $13.70 $13.70 $13.70 $12.87 0
2019-10-09 $13.70 $13.70 $13.70 $13.70 $12.87 425
2019-10-08 $13.73 $13.73 $13.73 $13.73 $12.90 220
2019-10-07 $13.60 $13.68 $13.60 $13.68 $12.86 872
2019-10-04 $13.70 $13.76 $13.68 $13.68 $12.86 1,000
2019-10-03 $13.69 $13.73 $13.65 $13.68 $12.85 3,329
2019-10-02 $13.65 $13.65 $13.65 $13.65 $12.83 589
2019-10-01 $13.82 $13.85 $13.79 $13.80 $12.85 2,721
2019-09-30 $13.75 $13.79 $13.74 $13.75 $12.81 2,203
2019-09-27 $13.72 $13.72 $13.72 $13.72 $12.78 1,000
2019-09-26 $13.65 $13.73 $13.65 $13.73 $12.79 621
2019-09-25 $13.70 $13.70 $13.70 $13.70 $12.76 104
2019-09-24 $13.72 $13.72 $13.72 $13.72 $12.78 182
2019-09-23 $13.70 $13.70 $13.70 $13.70 $12.76 0
2019-09-20 $13.70 $13.70 $13.70 $13.70 $12.76 100
2019-09-19 $13.88 $13.88 $13.70 $13.70 $12.76 2,180
2019-09-18 $13.78 $13.78 $13.69 $13.70 $12.76 2,050
2019-09-17 $13.88 $13.88 $13.78 $13.79 $12.85 4,686
2019-09-16 $13.70 $13.85 $13.70 $13.85 $12.90 34,224
2019-09-13 $13.88 $13.88 $13.73 $13.75 $12.81 2,330
2019-09-12 $13.85 $13.85 $13.85 $13.85 $12.90 250
2019-09-11 $13.72 $13.85 $13.72 $13.85 $12.90 262
2019-09-10 $13.75 $13.79 $13.60 $13.62 $12.69 18,750
2019-09-09 $13.85 $13.85 $13.77 $13.77 $12.82 4,641
2019-09-06 $13.81 $13.81 $13.81 $13.81 $12.87 1,512
2019-09-05 $13.89 $13.89 $13.88 $13.88 $12.94 1,501
2019-09-04 $13.94 $13.94 $13.80 $13.90 $12.95 1,468
2019-09-03 $13.95 $13.95 $13.94 $13.94 $12.88 1,048
2019-08-30 $13.95 $13.95 $13.95 $13.95 $12.89 17
2019-08-29 $13.95 $13.95 $13.95 $13.95 $12.89 266
2019-08-28 $13.95 $13.95 $13.92 $13.92 $12.86 354
2019-08-27 $13.96 $13.96 $13.96 $13.96 $12.90 316
2019-08-26 $14.00 $14.00 $14.00 $14.00 $12.93 0
2019-08-23 $14.00 $14.00 $13.77 $14.00 $12.93 1,752
2019-08-22 $14.00 $14.00 $13.95 $13.96 $12.90 1,905
2019-08-21 $13.98 $13.98 $13.95 $13.96 $12.90 800
2019-08-20 $13.96 $13.96 $13.96 $13.96 $12.90 801
2019-08-19 $13.95 $13.96 $13.85 $13.95 $12.88 19,902
2019-08-16 $13.95 $13.95 $13.95 $13.95 $12.89 102
2019-08-15 $13.85 $13.85 $13.81 $13.82 $12.77 1,000
2019-08-14 $13.45 $13.79 $13.45 $13.79 $12.74 4,241
2019-08-13 $13.95 $13.95 $13.95 $13.95 $12.89 50
2019-08-12 $13.95 $13.95 $13.95 $13.95 $12.89 718
2019-08-09 $13.95 $13.95 $13.95 $13.95 $12.89 100
2019-08-08 $13.95 $13.95 $13.95 $13.95 $12.89 106
2019-08-07 $13.82 $13.82 $13.82 $13.82 $12.77 2
2019-08-06 $14.00 $14.00 $13.94 $13.94 $12.77 321
2019-08-05 $14.00 $14.00 $13.91 $13.91 $12.74 4,267
2019-08-02 $13.95 $13.95 $13.94 $13.94 $12.77 487
2019-08-01 $13.48 $13.95 $13.48 $13.95 $12.78 380
2019-07-31 $14.00 $14.00 $13.91 $13.95 $12.78 1,520
2019-07-30 $14.00 $14.00 $14.00 $14.00 $12.82 300
2019-07-29 $14.00 $14.00 $13.95 $13.95 $12.78 6,628
2019-07-26 $14.00 $14.00 $13.95 $13.95 $12.78 1,804
2019-07-25 $13.99 $14.00 $13.99 $13.99 $12.81 3,190
2019-07-24 $14.00 $14.00 $14.00 $14.00 $12.82 0
2019-07-23 $13.99 $14.05 $13.97 $14.00 $12.82 3,182
2019-07-22 $14.00 $14.00 $13.93 $13.95 $12.78 1,973
2019-07-19 $14.00 $14.00 $13.94 $14.00 $12.82 4,923
2019-07-18 $13.86 $13.86 $13.86 $13.86 $12.70 0
2019-07-17 $13.92 $13.94 $13.86 $13.86 $12.70 900
2019-07-16 $13.90 $13.92 $13.89 $13.92 $12.75 1,080
2019-07-15 $13.75 $13.80 $13.74 $13.77 $12.61 14,008
2019-07-12 $13.86 $13.87 $13.70 $13.70 $12.55 1,694
2019-07-11 $13.91 $13.91 $13.91 $13.91 $12.74 216
2019-07-10 $13.98 $14.05 $13.80 $13.90 $12.73 6,258
2019-07-09 $13.90 $13.90 $13.85 $13.86 $12.70 4,211
2019-07-08 $13.95 $13.95 $13.85 $13.85 $12.69 2,023
2019-07-05 $14.10 $14.10 $13.94 $13.94 $12.77 1,392
2019-07-03 $14.00 $14.00 $14.00 $14.00 $12.82 210
2019-07-02 $14.15 $14.15 $14.15 $14.15 $12.85 230
2019-07-01 $14.05 $14.05 $14.05 $14.05 $12.76 3
2019-06-28 $14.05 $14.05 $14.05 $14.05 $12.76 0
2019-06-27 $14.10 $14.10 $14.05 $14.05 $12.76 704
2019-06-26 $14.17 $14.17 $14.10 $14.14 $12.84 2,400
2019-06-25 $14.25 $14.25 $14.15 $14.15 $12.85 202
2019-06-24 $14.10 $14.12 $14.00 $14.07 $12.78 4,539
2019-06-21 $14.19 $14.20 $14.15 $14.15 $12.85 2,791
2019-06-20 $14.10 $14.11 $14.10 $14.11 $12.82 500
2019-06-19 $14.14 $14.15 $14.13 $14.15 $12.85 4,136
2019-06-18 $14.15 $14.15 $14.12 $14.12 $12.83 510
2019-06-17 $14.18 $14.21 $14.15 $14.15 $12.85 6,889
2019-06-14 $14.20 $14.20 $14.16 $14.16 $12.87 1,191
2019-06-13 $14.25 $14.25 $14.20 $14.20 $12.90 301
2019-06-12 $14.25 $14.25 $14.21 $14.25 $12.94 3,023
2019-06-11 $14.18 $14.18 $14.18 $14.18 $12.88 272
2019-06-10 $14.19 $14.30 $14.19 $14.28 $12.98 770
2019-06-07 $14.20 $14.20 $14.18 $14.18 $12.88 675
2019-06-06 $14.20 $14.20 $14.20 $14.20 $12.90 2,158
2019-06-05 $14.16 $14.16 $14.16 $14.16 $12.86 60
2019-06-04 $14.28 $14.28 $14.28 $14.28 $12.86 160
2019-06-03 $14.45 $14.45 $14.30 $14.30 $12.88 609
2019-05-31 $14.29 $14.29 $14.29 $14.29 $12.87 11
2019-05-30 $14.29 $14.29 $14.29 $14.29 $12.87 1
2019-05-29 $14.29 $14.29 $14.29 $14.29 $12.87 67
2019-05-28 $14.31 $14.31 $14.29 $14.29 $12.87 534
2019-05-24 $14.27 $14.27 $14.25 $14.26 $12.85 3,026
2019-05-23 $14.25 $14.26 $14.25 $14.26 $12.84 480
2019-05-22 $14.25 $14.25 $14.25 $14.25 $12.84 280
2019-05-21 $14.26 $14.28 $14.26 $14.28 $12.86 500
2019-05-20 $14.23 $14.35 $14.23 $14.35 $12.93 200
2019-05-17 $14.40 $14.40 $14.28 $14.30 $12.88 2,996
2019-05-16 $14.30 $14.30 $14.30 $14.30 $12.88 0
2019-05-15 $14.35 $14.35 $14.30 $14.30 $12.88 1,505
2019-05-14 $14.28 $14.28 $14.28 $14.28 $12.86 111
2019-05-13 $14.21 $14.40 $14.07 $14.26 $12.84 18,279
2019-05-10 $14.50 $14.50 $14.14 $14.20 $12.79 1,800
2019-05-09 $14.34 $14.34 $14.34 $14.34 $12.92 0
2019-05-08 $14.30 $14.36 $14.29 $14.34 $12.92 3,793
2019-05-07 $14.18 $14.18 $14.18 $14.18 $12.77 17
2019-05-06 $14.18 $14.18 $14.18 $14.18 $12.77 0
2019-05-03 $14.18 $14.18 $14.18 $14.18 $12.77 20
2019-05-02 $14.18 $14.18 $14.18 $14.18 $12.77 37
2019-05-01 $14.18 $14.18 $14.18 $14.18 $12.77 122
2019-04-30 $14.39 $14.40 $14.30 $14.37 $12.84 2,235
2019-04-29 $14.50 $14.50 $14.32 $14.35 $12.82 1,082
2019-04-26 $14.65 $14.65 $14.25 $14.25 $12.73 200
2019-04-25 $14.35 $14.35 $14.32 $14.32 $12.79 1,160
2019-04-24 $14.33 $14.33 $14.30 $14.30 $12.77 800
2019-04-23 $14.25 $14.25 $14.25 $14.25 $12.73 0
2019-04-22 $14.31 $14.32 $14.25 $14.25 $12.73 2,203
2019-04-18 $14.27 $14.27 $14.27 $14.27 $12.74 5
2019-04-17 $14.27 $14.27 $14.27 $14.27 $12.74 10
2019-04-16 $14.30 $14.30 $14.27 $14.27 $12.74 1,276
2019-04-15 $14.29 $14.29 $14.25 $14.28 $12.75 28,846
2019-04-12 $14.28 $14.28 $14.23 $14.23 $12.71 402
2019-04-11 $14.18 $14.30 $14.18 $14.25 $12.72 839
2019-04-10 $14.25 $14.30 $14.20 $14.25 $12.73 7,719
2019-04-09 $14.30 $14.30 $14.28 $14.28 $12.75 270
2019-04-08 $14.20 $14.20 $14.20 $14.20 $12.68 415
2019-04-05 $14.20 $14.20 $14.15 $14.15 $12.64 500
2019-04-04 $14.15 $14.20 $14.15 $14.15 $12.64 2,308
2019-04-03 $14.20 $14.20 $14.13 $14.14 $12.63 1,201
2019-04-02 $14.35 $14.35 $14.30 $14.32 $12.68 2,587
2019-04-01 $14.40 $14.40 $14.25 $14.26 $12.63 5,663
2019-03-29 $14.00 $14.04 $14.00 $14.02 $12.42 1,650
2019-03-28 $13.90 $13.91 $13.90 $13.91 $12.32 383
2019-03-27 $13.89 $13.89 $13.89 $13.89 $12.30 100
2019-03-26 $13.87 $13.90 $13.85 $13.89 $12.30 4,245
2019-03-25 $13.81 $13.81 $13.81 $13.81 $12.23 300
2019-03-22 $13.80 $13.80 $13.78 $13.78 $12.20 1,353
2019-03-21 $13.86 $13.86 $13.75 $13.76 $12.19 2,584
2019-03-20 $13.85 $13.86 $13.72 $13.86 $12.28 11,341
2019-03-19 $13.69 $13.69 $13.63 $13.69 $12.13 4,937
2019-03-18 $13.70 $13.76 $13.59 $13.59 $12.04 6,425
2019-03-15 $13.69 $13.75 $13.69 $13.75 $12.18 204
2019-03-14 $13.75 $13.80 $13.75 $13.78 $12.20 2,521
2019-03-13 $13.85 $13.85 $13.75 $13.75 $12.18 7,273
2019-03-12 $13.76 $13.76 $13.76 $13.76 $12.19 300
2019-03-11 $13.55 $13.74 $13.55 $13.73 $12.16 1,508
2019-03-08 $13.45 $13.68 $13.45 $13.50 $11.96 618
2019-03-07 $13.69 $13.69 $13.69 $13.69 $12.13 130
2019-03-06 $13.76 $13.78 $13.60 $13.68 $12.12 2,611
2019-03-05 $13.75 $13.78 $13.71 $13.76 $12.09 2,334
2019-03-04 $13.76 $13.78 $13.72 $13.72 $12.05 5,612
2019-03-01 $13.77 $13.80 $13.75 $13.76 $12.08 7,400
2019-02-28 $13.80 $13.80 $13.75 $13.75 $12.08 11,600
2019-02-27 $13.67 $13.84 $13.65 $13.80 $12.12 31,401
2019-02-26 $13.68 $13.68 $13.64 $13.64 $11.98 612
2019-02-25 $13.61 $13.70 $13.61 $13.68 $12.01 1,324
2019-02-22 $13.67 $13.67 $13.67 $13.67 $12.00 500
2019-02-21 $13.65 $13.65 $13.65 $13.65 $11.99 200
2019-02-20 $13.63 $13.63 $13.63 $13.63 $11.97 264
2019-02-19 $13.56 $13.72 $13.56 $13.72 $12.05 2,783
2019-02-15 $13.65 $13.66 $13.60 $13.65 $11.99 2,601
2019-02-14 $13.79 $13.79 $13.70 $13.70 $12.03 406
2019-02-13 $13.72 $13.76 $13.60 $13.60 $11.94 7,705
2019-02-12 $13.70 $13.70 $13.70 $13.70 $12.03 501
2019-02-11 $13.75 $13.75 $13.70 $13.70 $12.03 651
2019-02-08 $13.75 $13.75 $13.75 $13.75 $12.07 400
2019-02-07 $13.78 $13.78 $13.78 $13.78 $12.10 1
2019-02-06 $13.85 $13.85 $13.78 $13.78 $12.10 541
2019-02-05 $13.70 $13.72 $13.65 $13.67 $11.90 3,249
2019-02-04 $13.78 $13.80 $13.70 $13.70 $11.93 2,601
2019-02-01 $13.78 $13.79 $13.75 $13.75 $11.97 1,300
2019-01-31 $13.67 $13.67 $13.67 $13.67 $11.90 0
2019-01-30 $13.67 $13.67 $13.67 $13.67 $11.90 100
2019-01-29 $13.60 $13.65 $13.60 $13.65 $11.88 750
2019-01-28 $13.82 $13.82 $13.50 $13.50 $11.75 2,758
2019-01-25 $13.70 $13.70 $13.70 $13.70 $11.93 113
2019-01-24 $13.70 $13.70 $13.70 $13.70 $11.93 0
2019-01-23 $13.70 $13.70 $13.70 $13.70 $11.93 0
2019-01-18 $13.78 $13.78 $13.70 $13.70 $11.93 948
2019-01-17 $13.65 $13.65 $13.65 $13.65 $11.88 100
2019-01-16 $13.69 $13.69 $13.69 $13.69 $11.92 0
2019-01-15 $13.69 $13.69 $13.69 $13.69 $11.92 1
2019-01-14 $14.01 $14.01 $13.69 $13.69 $11.92 800
2019-01-11 $14.00 $14.00 $14.00 $14.00 $12.19 200
2019-01-10 $14.10 $14.10 $14.10 $14.10 $12.28 101
2019-01-09 $14.00 $14.00 $14.00 $14.00 $12.19 210
2019-01-08 $14.10 $14.10 $14.00 $14.00 $12.19 1,350
2019-01-07 $14.15 $14.15 $14.15 $14.15 $12.32 100
2019-01-04 $14.15 $14.15 $14.15 $14.15 $12.32 2
2019-01-03 $14.10 $14.15 $13.95 $14.15 $12.32 9,048
2019-01-02 $14.03 $14.13 $14.03 $14.13 $12.30 350
2018-12-31 $14.41 $14.41 $14.18 $14.22 $12.38 2,800
2018-12-28 $14.00 $14.00 $13.91 $13.91 $12.11 220
2018-12-27 $14.00 $14.00 $14.00 $14.00 $12.19 135
2018-12-26 $14.25 $14.25 $14.25 $14.25 $12.41 2,637
2018-12-24 $14.03 $14.03 $14.03 $14.03 $12.21 1,300
2018-12-21 $14.14 $14.24 $14.03 $14.03 $12.21 1,083
2018-12-20 $14.30 $14.50 $14.04 $14.04 $12.22 4,491
2018-12-18 $14.50 $14.50 $14.30 $14.30 $12.45 395
2018-12-17 $14.44 $14.50 $14.20 $14.20 $12.36 3,818
2018-12-14 $14.43 $14.43 $14.43 $14.43 $12.56 10
2018-12-13 $14.55 $14.55 $14.55 $14.55 $12.56 200
2018-12-12 $14.54 $14.60 $14.53 $14.55 $12.56 4,181
2018-12-11 $14.50 $14.50 $14.49 $14.49 $12.51 560
2018-12-10 $14.56 $14.56 $14.56 $14.56 $12.58 235
2018-12-07 $14.65 $14.65 $14.65 $14.65 $12.65 0
2018-12-04 $14.65 $14.65 $14.65 $14.65 $12.65 52
2018-12-03 $14.65 $14.65 $14.65 $14.65 $12.65 175
2018-11-30 $14.60 $14.61 $14.60 $14.61 $12.61 400
2018-11-29 $14.65 $14.65 $14.65 $14.65 $12.65 0
2018-11-28 $14.70 $14.70 $14.65 $14.65 $12.65 501
2018-11-27 $14.70 $14.70 $14.70 $14.70 $12.69 200
2018-11-26 $14.70 $14.81 $14.70 $14.70 $12.69 3,355
2018-11-21 $14.70 $14.70 $14.70 $14.70 $12.69 0
2018-11-20 $14.90 $14.90 $14.70 $14.70 $12.69 1,200
2018-11-19 $14.70 $14.73 $14.70 $14.71 $12.70 3,042
2018-11-16 $14.70 $14.75 $14.70 $14.75 $12.74 563
2018-11-15 $14.78 $14.78 $14.78 $14.78 $12.76 139
2018-11-14 $14.64 $14.90 $14.64 $14.76 $12.74 4,099
2018-11-13 $14.61 $14.61 $14.61 $14.61 $12.62 0
2018-11-12 $14.61 $14.61 $14.61 $14.61 $12.62 103
2018-11-09 $14.61 $14.61 $14.61 $14.61 $12.62 0
2018-11-08 $14.61 $14.61 $14.61 $14.61 $12.62 300
2018-11-07 $14.58 $14.58 $14.58 $14.58 $12.59 100
2018-11-06 $14.60 $14.60 $14.60 $14.60 $12.50 2
2018-11-05 $14.60 $14.60 $14.60 $14.60 $12.50 2
2018-11-02 $14.60 $14.60 $14.60 $14.60 $12.50 100
2018-11-01 $14.80 $14.80 $14.50 $14.50 $12.42 2,814
2018-10-31 $14.90 $14.90 $14.90 $14.90 $12.76 0
2018-10-30 $14.90 $14.90 $14.90 $14.90 $12.76 0
2018-10-29 $14.90 $14.90 $14.90 $14.90 $12.76 7
2018-10-26 $14.92 $14.95 $14.88 $14.90 $12.76 4,038
2018-10-25 $14.90 $14.90 $14.90 $14.90 $12.76 7
2018-10-24 $14.90 $14.90 $14.90 $14.90 $12.76 0
2018-10-23 $14.90 $14.90 $14.90 $14.90 $12.76 0
2018-10-22 $14.92 $14.92 $14.90 $14.90 $12.76 675
2018-10-19 $14.90 $14.90 $14.90 $14.90 $12.76 1,001
2018-10-18 $14.97 $14.97 $14.97 $14.97 $12.82 0
2018-10-17 $14.97 $14.97 $14.97 $14.97 $12.82 140
2018-10-16 $14.97 $14.97 $14.97 $14.97 $12.82 7
2018-10-15 $15.00 $15.00 $14.95 $14.97 $12.82 2,877
2018-10-12 $14.80 $14.80 $14.80 $14.80 $12.67 270
2018-10-11 $14.70 $14.70 $14.70 $14.70 $12.59 200
2018-10-10 $14.90 $14.95 $14.90 $14.95 $12.80 2,987
2018-10-09 $14.87 $14.87 $14.87 $14.87 $12.73 1,401
2018-10-08 $14.95 $14.95 $14.87 $14.87 $12.73 1,938
2018-10-05 $15.06 $15.06 $14.85 $14.85 $12.72 1,007
2018-10-04 $14.85 $14.85 $14.80 $14.80 $12.67 347
2018-10-03 $14.85 $14.85 $14.85 $14.85 $12.72 153
2018-10-02 $14.83 $14.83 $14.83 $14.83 $12.60 30
2018-10-01 $14.83 $14.83 $14.83 $14.83 $12.60 1
2018-09-28 $14.83 $14.83 $14.83 $14.83 $12.60 0
2018-09-27 $14.95 $14.95 $14.83 $14.83 $12.60 1,000
2018-09-26 $15.02 $15.02 $15.02 $15.02 $12.76 81
2018-09-25 $15.02 $15.02 $15.02 $15.02 $12.76 0
2018-09-24 $14.95 $15.02 $14.95 $15.02 $12.76 1,802
2018-09-21 $14.86 $15.00 $14.86 $15.00 $12.74 300
2018-09-20 $15.06 $15.06 $15.06 $15.06 $12.79 100
2018-09-19 $15.02 $15.02 $15.02 $15.02 $12.76 0
2018-09-18 $15.06 $15.06 $15.02 $15.02 $12.76 2,600
2018-09-17 $14.90 $15.00 $14.90 $15.00 $12.74 2,770
2018-09-14 $15.03 $15.03 $15.02 $15.02 $12.76 201
2018-09-13 $15.05 $15.05 $15.03 $15.03 $12.77 963
2018-09-12 $15.00 $15.10 $15.00 $15.10 $12.83 3,156
2018-09-11 $14.88 $14.88 $14.88 $14.88 $12.64 0
2018-09-10 $14.88 $14.88 $14.88 $14.88 $12.64 33
2018-09-07 $14.88 $14.88 $14.88 $14.88 $12.64 8
2018-09-06 $14.88 $14.88 $14.88 $14.88 $12.64 31
2018-09-05 $15.00 $15.00 $15.00 $15.00 $12.74 25
2018-09-04 $14.95 $15.00 $14.95 $15.00 $12.64 607
2018-08-31 $14.90 $14.90 $14.90 $14.90 $12.55 0
2018-08-30 $14.90 $14.90 $14.90 $14.90 $12.55 0
2018-08-29 $14.90 $14.90 $14.90 $14.90 $12.55 100
2018-08-28 $14.85 $14.85 $14.85 $14.85 $12.51 17
2018-08-27 $15.00 $15.00 $14.85 $14.85 $12.51 1,152
2018-08-24 $14.86 $14.86 $14.86 $14.86 $12.52 2
2018-08-23 $14.40 $14.86 $14.40 $14.86 $12.52 400
2018-08-22 $15.00 $15.00 $15.00 $15.00 $12.64 150
2018-08-21 $15.00 $15.00 $15.00 $15.00 $12.64 100
2018-08-20 $15.00 $15.00 $15.00 $15.00 $12.64 105
2018-08-17 $15.00 $15.00 $15.00 $15.00 $12.64 0
2018-08-16 $15.00 $15.00 $15.00 $15.00 $12.64 0
2018-08-15 $15.00 $15.00 $15.00 $15.00 $12.64 100
2018-08-14 $15.00 $15.00 $14.95 $14.95 $12.59 400
2018-08-13 $14.95 $14.95 $14.93 $14.95 $12.59 4,583
2018-08-10 $14.98 $14.99 $14.98 $14.99 $12.63 200
2018-08-09 $15.00 $15.00 $15.00 $15.00 $12.64 0
2018-08-08 $14.80 $15.00 $14.80 $15.00 $12.64 2,983
2018-08-07 $14.73 $14.73 $14.73 $14.73 $12.41 0
2018-08-06 $14.73 $14.73 $14.73 $14.73 $12.41 700
2018-08-03 $14.73 $14.73 $14.70 $14.70 $12.38 900
2018-08-02 $14.75 $14.75 $14.75 $14.75 $12.43 0
2018-08-01 $14.56 $14.77 $14.56 $14.75 $12.43 1,000
2018-07-31 $14.89 $14.90 $14.85 $14.87 $12.43 3,253
2018-07-30 $14.90 $14.90 $14.88 $14.88 $12.43 362
2018-07-27 $14.85 $14.85 $14.85 $14.85 $12.41 0
2018-07-26 $14.85 $14.85 $14.85 $14.85 $12.41 0
2018-07-25 $15.00 $15.00 $14.85 $14.85 $12.41 301
2018-07-24 $14.85 $14.85 $14.85 $14.85 $12.41 75
2018-07-23 $14.85 $14.85 $14.85 $14.85 $12.41 0
2018-07-20 $14.85 $14.85 $14.85 $14.85 $12.41 0
2018-07-19 $14.85 $14.85 $14.85 $14.85 $12.41 0
2018-07-18 $14.90 $14.90 $14.85 $14.85 $12.41 1,596
2018-07-17 $15.00 $15.00 $15.00 $15.00 $12.53 80
2018-07-16 $15.00 $15.00 $15.00 $15.00 $12.53 0
2018-07-13 $15.00 $15.00 $15.00 $15.00 $12.53 1
2018-07-12 $15.00 $15.00 $15.00 $15.00 $12.53 0
2018-07-11 $15.05 $15.10 $15.00 $15.00 $12.53 300
2018-07-10 $15.05 $15.05 $15.05 $15.05 $12.57 0
2018-07-09 $15.05 $15.05 $15.05 $15.05 $12.57 0
2018-07-06 $15.05 $15.05 $15.05 $15.05 $12.57 100
2018-07-05 $15.12 $15.12 $15.12 $15.12 $12.64 0
2018-07-03 $15.10 $15.12 $15.10 $15.12 $12.64 467
2018-07-02 $15.10 $15.12 $15.10 $15.11 $12.62 2,000
2018-06-29 $15.00 $15.15 $15.00 $15.15 $12.66 3,000
2018-06-28 $17.12 $17.12 $14.80 $15.00 $12.53 3,150
2018-06-27 $14.62 $14.62 $14.62 $14.62 $12.22 73
2018-06-26 $14.62 $14.62 $14.62 $14.62 $12.22 500
2018-06-25 $14.63 $14.63 $14.62 $14.62 $12.21 3,916
2018-06-22 $14.65 $14.65 $14.65 $14.65 $12.24 100
2018-06-21 $14.65 $14.65 $14.65 $14.65 $12.24 300
2018-06-20 $14.60 $14.60 $14.60 $14.60 $12.20 10
2018-06-19 $14.63 $14.63 $14.60 $14.60 $12.20 300
2018-06-18 $14.61 $14.61 $14.61 $14.61 $12.21 11
2018-06-15 $14.61 $14.61 $14.61 $14.61 $12.21 0
2018-06-14 $14.61 $14.61 $14.61 $14.61 $12.21 0
2018-06-13 $14.61 $14.61 $14.61 $14.61 $12.21 200
2018-06-12 $14.60 $14.60 $14.60 $14.60 $12.20 100
2018-06-11 $14.61 $14.61 $14.60 $14.60 $12.20 300
2018-06-08 $14.62 $14.62 $14.60 $14.60 $12.20 300
2018-06-07 $14.60 $14.62 $14.58 $14.58 $12.18 600
2018-06-06 $14.65 $14.65 $14.55 $14.55 $12.16 2,340
2018-06-05 $14.70 $14.70 $14.70 $14.70 $12.28 600
2018-06-04 $14.65 $14.65 $14.65 $14.65 $12.24 0
2018-06-01 $14.65 $14.65 $14.65 $14.65 $12.24 0
2018-05-31 $14.65 $14.65 $14.65 $14.65 $12.24 100
2018-05-30 $14.62 $14.62 $14.62 $14.62 $12.21 0
2018-05-29 $14.66 $14.66 $14.60 $14.62 $12.21 1,388
2018-05-25 $14.68 $14.68 $14.68 $14.68 $12.26 0
2018-05-24 $14.66 $14.68 $14.66 $14.68 $12.26 803
2018-05-23 $14.67 $14.67 $14.67 $14.67 $12.26 200
2018-05-22 $14.68 $14.68 $14.67 $14.67 $12.26 300
2018-05-21 $14.67 $14.68 $14.67 $14.68 $12.26 300
2018-05-18 $14.60 $14.68 $14.43 $14.65 $12.24 2,641
2018-05-17 $14.68 $14.68 $14.68 $14.68 $12.26 100
2018-05-16 $14.70 $14.70 $14.68 $14.68 $12.26 402
2018-05-15 $14.70 $14.75 $14.70 $14.70 $12.28 1,869
2018-05-14 $14.66 $14.66 $14.66 $14.66 $12.24 0
2018-05-11 $14.66 $14.66 $14.66 $14.66 $12.24 136
2018-05-10 $14.69 $14.69 $14.69 $14.69 $12.27 300

The Vivaldi Opportunities Fund (VAM) News Headlines

Recent The Vivaldi Opportunities Fund (VAM) News
Similar Companies to The Vivaldi Opportunities Fund (VAM) 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.