Fortress Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,956.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,975.00 | 951,093 |
| 2025-05-13 | 1,992.00 | 2,002.00 | 1,948.00 | 1,964.00 | 1,964.00 | 1,554,441 |
| 2025-05-12 | 1,995.00 | 2,026.00 | 1,971.00 | 2,000.00 | 2,000.00 | 1,616,050 |
| 2025-05-09 | 1,977.00 | 2,001.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1,633,257 |
| 2025-05-08 | 1,986.00 | 1,994.00 | 1,952.00 | 1,981.00 | 1,981.00 | 1,204,753 |
| 2025-05-07 | 2,007.00 | 2,011.00 | 1,972.00 | 1,990.00 | 1,990.00 | 1,198,263 |
| 2025-05-06 | 1,982.00 | 2,016.00 | 1,982.00 | 2,013.00 | 2,013.00 | 1,857,515 |
| 2025-05-05 | 2,013.00 | 2,024.00 | 1,980.00 | 1,990.00 | 1,990.00 | 5,748,997 |
| 2025-05-02 | 1,981.00 | 2,024.00 | 1,970.00 | 2,024.00 | 2,024.00 | 2,394,795 |
| 2025-04-30 | 1,942.00 | 2,020.00 | 1,941.00 | 1,976.00 | 1,976.00 | 3,258,520 |
| 2025-04-29 | 1,921.00 | 1,950.00 | 1,921.00 | 1,944.00 | 1,944.00 | 1,164,901 |
| 2025-04-25 | 1,865.00 | 1,936.00 | 1,865.00 | 1,934.00 | 1,934.00 | 1,900,111 |
| 2025-04-24 | 1,897.00 | 1,906.00 | 1,895.00 | 1,903.00 | 1,903.00 | 2,208,998 |
| 2025-04-23 | 1,948.00 | 1,975.00 | 1,899.00 | 1,899.00 | 1,899.00 | 2,608,992 |
| 2025-04-22 | 1,905.00 | 1,938.00 | 1,899.00 | 1,933.00 | 1,933.00 | 1,013,195 |
| 2025-04-17 | 1,907.00 | 1,941.00 | 1,870.00 | 1,933.00 | 1,933.00 | 859,218 |
| 2025-04-16 | 1,899.00 | 1,908.00 | 1,885.00 | 1,907.00 | 1,907.00 | 685,247 |
| 2025-04-15 | 1,920.00 | 1,920.00 | 1,881.00 | 1,910.00 | 1,910.00 | 1,504,126 |
| 2025-04-14 | 1,801.00 | 1,897.00 | 1,801.00 | 1,897.00 | 1,897.00 | 2,047,196 |
| 2025-04-11 | 1,857.00 | 1,857.00 | 1,787.00 | 1,787.00 | 1,787.00 | 2,597,457 |
| 2025-04-10 | 1,850.00 | 1,871.00 | 1,811.00 | 1,830.00 | 1,830.00 | 3,362,025 |
| 2025-04-09 | 1,849.00 | 1,849.00 | 1,751.00 | 1,756.00 | 1,756.00 | 1,111,961 |
| 2025-04-08 | 1,723.00 | 1,840.00 | 1,723.00 | 1,819.00 | 1,819.00 | 1,808,781 |
| 2025-04-07 | 1,697.00 | 1,771.00 | 1,650.00 | 1,740.00 | 1,740.00 | 7,128,662 |
| 2025-04-04 | 1,794.00 | 1,801.00 | 1,736.00 | 1,750.00 | 1,750.00 | 2,201,800 |
| 2025-04-03 | 1,878.00 | 1,879.00 | 1,773.00 | 1,814.00 | 1,814.00 | 4,723,821 |
| 2025-04-02 | 1,915.00 | 1,922.00 | 1,895.00 | 1,897.00 | 1,897.00 | 1,437,330 |
| 2025-04-01 | 1,899.00 | 1,919.00 | 1,887.00 | 1,914.00 | 1,914.00 | 3,339,810 |
| 2025-03-31 | 1,910.00 | 1,910.00 | 1,885.00 | 1,886.00 | 1,886.00 | 4,515,458 |
| 2025-03-28 | 1,897.00 | 1,916.00 | 1,831.00 | 1,892.00 | 1,892.00 | 1,455,485 |
| 2025-03-27 | 1,851.00 | 1,898.00 | 1,824.00 | 1,854.00 | 1,854.00 | 6,954,710 |
| 2025-03-26 | 1,913.00 | 1,913.00 | 1,855.00 | 1,855.00 | 1,855.00 | 7,908,298 |
| 2025-03-25 | 1,999.00 | 2,003.00 | 1,909.00 | 1,985.00 | 1,985.00 | 5,507,703 |
| 2025-03-24 | 1,969.00 | 1,980.00 | 1,939.00 | 1,980.00 | 1,980.00 | 1,953,730 |
| 2025-03-20 | 1,926.00 | 1,970.00 | 1,921.00 | 1,954.00 | 1,954.00 | 3,792,579 |
| 2025-03-19 | 1,902.00 | 1,937.00 | 1,902.00 | 1,916.00 | 1,916.00 | 1,876,251 |
| 2025-03-18 | 1,917.00 | 1,931.00 | 1,907.00 | 1,907.00 | 1,907.00 | 735,747 |
| 2025-03-17 | 1,899.00 | 1,922.00 | 1,894.00 | 1,917.00 | 1,917.00 | 2,237,626 |
| 2025-03-14 | 1,895.00 | 1,900.00 | 1,879.00 | 1,897.00 | 1,897.00 | 1,200,444 |
| 2025-03-13 | 1,881.00 | 1,909.00 | 1,881.00 | 1,887.00 | 1,887.00 | 1,552,746 |
| 2025-03-12 | 1,890.00 | 1,916.00 | 1,882.00 | 1,908.00 | 1,908.00 | 693,815 |
| 2025-03-11 | 1,900.00 | 1,900.50 | 1,866.00 | 1,876.00 | 1,876.00 | 1,643,518 |
| 2025-03-10 | 1,908.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 1,092,429 |
| 2025-03-07 | 1,884.00 | 1,914.00 | 1,880.00 | 1,907.00 | 1,907.00 | 1,351,640 |
| 2025-03-06 | 1,936.00 | 1,939.00 | 1,882.00 | 1,896.00 | 1,896.00 | 912,841 |
| 2025-03-05 | 1,921.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,930.00 | 1,081,632 |
| 2025-03-04 | 1,942.00 | 1,947.00 | 1,902.00 | 1,906.00 | 1,906.00 | 715,420 |
| 2025-03-03 | 1,967.00 | 1,976.00 | 1,906.00 | 1,942.00 | 1,942.00 | 2,602,370 |
| 2025-02-28 | 1,961.00 | 2,003.00 | 1,961.00 | 1,969.00 | 1,969.00 | 2,812,702 |
| 2025-02-27 | 1,886.00 | 2,070.00 | 1,886.00 | 2,005.00 | 2,005.00 | 1,700,993 |
| 2025-02-26 | 1,918.00 | 1,934.00 | 1,881.00 | 1,903.00 | 1,903.00 | 1,043,104 |
| 2025-02-25 | 1,919.00 | 1,931.00 | 1,884.00 | 1,923.00 | 1,923.00 | 1,776,233 |
| 2025-02-24 | 1,927.00 | 1,952.00 | 1,913.00 | 1,920.00 | 1,920.00 | 1,323,581 |
| 2025-02-21 | 1,896.00 | 1,931.00 | 1,896.00 | 1,921.00 | 1,921.00 | 876,822 |
| 2025-02-20 | 1,905.00 | 1,919.00 | 1,889.00 | 1,900.00 | 1,900.00 | 656,711 |
| 2025-02-19 | 1,960.00 | 1,960.00 | 1,915.00 | 1,915.00 | 1,915.00 | 421,298 |
| 2025-02-18 | 1,970.00 | 1,980.00 | 1,923.00 | 1,949.00 | 1,949.00 | 1,261,249 |
| 2025-02-17 | 1,910.00 | 1,944.00 | 1,906.00 | 1,940.00 | 1,940.00 | 334,294 |
| 2025-02-14 | 1,927.00 | 1,927.00 | 1,880.00 | 1,922.00 | 1,922.00 | 583,501 |
| 2025-02-13 | 1,910.00 | 1,922.00 | 1,878.00 | 1,912.00 | 1,912.00 | 1,498,049 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-25 | 0.7484 ZAC |
| 2019-09-25 | 0.7801 ZAC |
| 2019-03-27 | 0.7749 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.