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

8.1000
-0.2900 (-3.46%)
NASDAQ · Last Trade: Nov 10th, 1:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20268.058.217.978.10119,1918.10
11/06/20268.218.548.138.39170,1748.39
11/05/20268.438.498.098.2475,1568.24
11/04/20268.328.538.298.4789,5708.47
11/03/20268.068.377.888.34128,8058.34
11/02/20267.958.217.858.09139,5878.09
10/30/20267.997.997.787.9773,5217.97
10/29/20268.108.198.028.12102,4857.95
10/28/20268.018.137.968.11105,6187.94
10/27/20267.818.067.787.9895,4517.81
10/26/20267.977.997.817.81106,8967.65
10/23/20267.987.987.807.9660,9697.79
10/22/20267.898.057.827.95149,3877.78
10/21/20267.587.737.547.70101,6627.54
10/20/20267.457.617.427.6198,9257.45
10/19/20267.597.607.367.43133,5127.27
10/16/20267.657.807.557.5690,6177.40
10/15/20267.407.707.407.66166,3087.50
10/14/20267.377.487.347.40103,6137.25
10/13/20267.307.527.237.37137,9047.22
10/12/20267.027.367.007.33150,1297.18
10/09/20267.047.096.997.0253,3536.87
10/08/20266.897.166.877.0368,8006.88
10/07/20266.897.066.826.9290,5256.78
10/06/20267.067.226.947.00123,9716.85
10/05/20266.947.116.947.07159,4336.92
10/02/20266.807.006.776.98134,8546.83
10/01/20266.957.006.806.8677,4146.72
9/30/20267.077.076.986.9945,8716.84
9/29/20266.957.076.937.0559,6016.90
9/28/20267.047.116.976.9752,4536.82
9/25/20267.077.126.967.0482,2176.89
9/24/20267.107.107.017.0636,1716.91
9/23/20267.227.267.077.1068,6976.95
9/22/20267.027.297.027.26181,3077.11
9/21/20266.997.236.977.08189,3826.93
9/18/20267.517.517.297.37273,5846.97
9/17/20267.377.487.277.45142,5397.05
9/16/20267.267.377.197.32143,2566.92
9/15/20267.157.447.057.33278,5956.93
9/14/20267.057.076.956.9523,4346.57
9/11/20267.037.116.967.0474,6236.66
9/10/20267.047.116.966.9844,6786.60
9/09/20267.027.097.027.0429,0556.66
9/08/20267.117.157.007.0489,2616.66
9/04/20267.077.257.077.1017,1706.72
9/03/20267.077.177.037.0933,5326.71
9/02/20267.027.137.027.0748,1866.69
9/01/20267.077.187.007.0269,6846.64
8/31/20267.127.207.047.07203,2866.69
8/28/20267.157.207.057.0753,2076.69
8/27/20267.067.157.027.1346,9396.74
8/26/20267.037.066.917.0452,8486.66
8/25/20267.037.117.027.0528,2276.67
8/24/20267.127.197.037.0332,6506.65
8/21/20267.077.187.077.1641,3046.77
8/20/20267.267.267.027.0265,5766.64
8/19/20267.087.307.027.26121,0936.87
8/18/20267.007.096.977.0542,4576.67
8/17/20267.107.107.017.0828,2126.70
8/14/20267.057.137.017.0731,0106.69
8/13/20267.037.147.037.1060,4986.72
8/12/20267.087.226.967.0758,9896.69
8/11/20266.787.186.787.1590,7646.76
8/10/20266.756.786.676.7169,1986.35