WhiteHorse Finance, Inc. - Closed End Fund (WHF)

7.1500
+0.4400 (6.56%)
NASDAQ· Last Trade: Aug 11th, 11:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WhiteHorse Finance, Inc. - Closed End Fund (WHF)

DateOpenHighLowCloseVolumeAdjusted Close
8/11/20266.787.186.787.1590,7647.15
8/10/20266.756.786.676.7169,1986.71
8/07/20266.586.796.586.7848,3056.78
8/06/20266.566.686.536.6752,0586.67
8/05/20266.566.686.546.5535,7046.55
8/04/20266.556.686.396.6550,9096.65
8/03/20266.376.546.366.5131,9896.51
7/31/20266.446.486.356.3881,0046.38
7/30/20266.426.516.376.4043,4596.40
7/29/20266.556.586.426.4220,4006.42
7/28/20266.536.646.476.4838,8646.48
7/27/20266.666.666.516.5425,8216.54
7/24/20266.486.646.476.5655,9346.56
7/23/20266.366.536.366.5369,2316.53
7/22/20266.366.446.326.4136,5686.41
7/21/20266.496.536.386.3963,6436.39
7/20/20266.466.546.386.4543,8246.45
7/17/20266.506.606.446.4836,3606.48
7/16/20266.466.816.416.46148,7346.46
7/15/20266.426.496.386.4631,7046.46
7/14/20266.416.506.396.4245,6436.42
7/13/20266.426.496.386.4359,1866.43
7/10/20266.366.506.366.4352,4966.43
7/09/20266.396.446.326.3558,3026.35
7/08/20266.406.586.356.3976,1866.39
7/07/20266.636.726.406.4291,6966.42
7/06/20266.686.846.506.58140,6936.58
7/02/20266.756.856.636.6569,1186.65
7/01/20266.666.856.636.7841,6336.78
6/30/20266.726.786.606.7029,0676.70
6/29/20266.596.736.536.7090,6716.70
6/26/20266.576.666.426.5944,9086.59
6/25/20266.496.656.496.5152,9786.51
6/24/20266.626.666.476.5346,0296.53
6/23/20266.526.626.526.6253,4906.62
6/22/20266.456.686.416.5564,8196.55
6/18/20266.406.546.406.4568,4726.45
6/17/20266.416.506.386.4183,5126.41
6/16/20266.376.436.306.3680,5886.36
6/15/20266.706.746.366.37135,8236.37
6/12/20266.606.806.606.6467,3636.64
6/11/20266.676.816.616.6547,8996.65
6/10/20266.786.786.616.6737,4706.67
6/09/20266.716.766.466.62136,8936.62
6/08/20266.646.836.556.6875,3276.68
6/05/20266.816.836.616.6689,2026.66
6/04/20266.826.936.736.7965,0886.79
6/03/20266.886.886.666.7660,2826.76
6/02/20266.846.906.756.8996,0466.89
6/01/20266.856.976.756.96131,2256.96
5/29/20260.006.796.676.69106,6366.69
5/28/20266.766.926.706.7092,5746.70
5/27/20266.886.976.716.80117,4216.80
5/26/20266.616.786.546.62104,8476.62
5/22/20266.536.636.366.58238,7656.58
5/21/20267.017.166.576.61359,4916.61
5/20/20267.267.357.197.31163,3847.06
5/19/20267.367.507.297.31124,3407.06
5/18/20267.317.477.307.40120,6337.15
5/15/20267.277.367.277.2953,7957.04
5/14/20267.317.357.257.3160,1787.06
5/13/20267.287.347.207.2480,0846.99
5/12/20267.317.407.227.2690,4367.01