Fortress Income Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,900.00 | 1,925.00 | 1,900.00 | 1,902.00 | 1,902.00 | 2,874,499 |
| 2025-02-11 | 1,907.00 | 1,924.00 | 1,890.00 | 1,898.00 | 1,898.00 | 1,836,731 |
| 2025-02-10 | 1,884.00 | 1,905.00 | 1,884.00 | 1,899.00 | 1,899.00 | 2,043,926 |
| 2025-02-07 | 1,893.00 | 1,904.00 | 1,827.00 | 1,890.00 | 1,890.00 | 2,825,770 |
| 2025-02-06 | 1,889.00 | 1,910.00 | 1,812.00 | 1,890.00 | 1,890.00 | 3,273,432 |
| 2025-02-05 | 1,917.00 | 1,920.00 | 1,875.00 | 1,889.00 | 1,889.00 | 892,837 |
| 2025-02-04 | 1,920.00 | 1,938.00 | 1,900.00 | 1,900.00 | 1,900.00 | 762,132 |
| 2025-02-03 | 1,925.00 | 1,957.00 | 1,882.00 | 1,925.00 | 1,925.00 | 1,640,960 |
| 2025-01-31 | 1,932.00 | 1,953.00 | 1,906.00 | 1,948.00 | 1,948.00 | 4,807,043 |
| 2025-01-30 | 1,900.00 | 1,950.00 | 1,900.00 | 1,913.00 | 1,913.00 | 645,572 |
| 2025-01-29 | 1,907.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 612,828 |
| 2025-01-28 | 1,906.00 | 1,940.00 | 1,905.00 | 1,907.00 | 1,907.00 | 1,250,644 |
| 2025-01-27 | 1,910.00 | 1,930.00 | 1,908.00 | 1,920.00 | 1,920.00 | 773,507 |
| 2025-01-24 | 1,968.00 | 1,968.00 | 1,907.00 | 1,928.00 | 1,928.00 | 1,000,742 |
| 2025-01-23 | 1,943.00 | 1,976.00 | 1,930.00 | 1,941.00 | 1,941.00 | 1,436,533 |
| 2025-01-22 | 1,973.00 | 1,988.00 | 1,954.00 | 1,960.00 | 1,960.00 | 1,763,465 |
| 2025-01-21 | 1,960.00 | 1,989.00 | 1,954.00 | 1,980.00 | 1,980.00 | 1,626,807 |
| 2025-01-20 | 1,983.00 | 2,016.00 | 1,960.00 | 1,967.00 | 1,967.00 | 306,840 |
| 2025-01-17 | 1,934.00 | 1,988.00 | 1,931.00 | 1,985.00 | 1,985.00 | 345,480 |
| 2025-01-16 | 1,988.00 | 1,988.00 | 1,929.00 | 1,934.00 | 1,934.00 | 432,254 |
| 2025-01-15 | 1,922.00 | 2,004.00 | 1,920.00 | 1,971.00 | 1,971.00 | 743,151 |
| 2025-01-14 | 1,948.00 | 1,969.00 | 1,920.00 | 1,920.00 | 1,920.00 | 820,352 |
| 2025-01-13 | 2,012.00 | 2,014.00 | 1,939.00 | 1,952.00 | 1,952.00 | 1,666,961 |
| 2025-01-10 | 2,000.00 | 2,028.00 | 2,000.00 | 2,010.00 | 2,010.00 | 4,623,903 |
| 2025-01-09 | 2,005.00 | 2,022.00 | 2,000.00 | 2,018.00 | 2,018.00 | 632,646 |
| 2025-01-08 | 2,020.00 | 2,020.00 | 2,000.00 | 2,012.00 | 2,012.00 | 753,268 |
| 2025-01-07 | 2,027.00 | 2,030.00 | 1,991.00 | 2,020.00 | 2,020.00 | 494,849 |
| 2025-01-06 | 2,020.00 | 2,040.00 | 2,001.00 | 2,012.00 | 2,012.00 | 741,660 |
| 2025-01-03 | 2,020.00 | 2,059.00 | 2,019.00 | 2,029.00 | 2,029.00 | 496,803 |
| 2025-01-02 | 2,045.00 | 2,068.00 | 2,017.00 | 2,051.00 | 2,051.00 | 554,892 |
| 2024-12-31 | 2,001.00 | 2,027.00 | 2,001.00 | 2,026.00 | 2,026.00 | 1,071,996 |
| 2024-12-30 | 2,000.00 | 2,016.00 | 1,995.00 | 2,016.00 | 2,016.00 | 556,325 |
| 2024-12-27 | 2,056.00 | 2,056.00 | 1,987.00 | 2,014.00 | 2,014.00 | 434,980 |
| 2024-12-24 | 2,018.00 | 2,032.00 | 2,015.00 | 2,015.00 | 2,015.00 | 146,706 |
| 2024-12-23 | 2,039.00 | 2,069.00 | 2,003.00 | 2,025.00 | 2,025.00 | 301,707 |
| 2024-12-20 | 2,013.00 | 2,040.00 | 1,984.00 | 2,040.00 | 2,040.00 | 3,646,193 |
| 2024-12-19 | 1,939.00 | 2,015.00 | 1,939.00 | 2,009.00 | 2,009.00 | 1,250,360 |
| 2024-12-18 | 2,015.00 | 2,027.00 | 2,009.00 | 2,013.00 | 2,013.00 | 10,888,798 |
| 2024-12-17 | 2,000.00 | 2,030.00 | 2,000.00 | 2,019.00 | 2,019.00 | 605,223 |
| 2024-12-13 | 1,993.00 | 2,040.00 | 1,987.00 | 2,032.00 | 2,032.00 | 338,172 |
| 2024-12-12 | 1,998.00 | 2,019.00 | 1,920.00 | 2,000.00 | 2,000.00 | 1,288,143 |
| 2024-12-11 | 2,055.00 | 2,055.00 | 2,000.00 | 2,006.00 | 2,006.00 | 986,778 |
| 2024-12-10 | 2,073.00 | 2,073.00 | 2,001.00 | 2,029.00 | 2,029.00 | 1,319,818 |
| 2024-12-09 | 2,020.00 | 2,071.00 | 2,013.00 | 2,049.00 | 2,049.00 | 4,075,007 |
| 2024-12-06 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,305,349 |
| 2024-12-05 | 2,009.00 | 2,009.00 | 1,981.00 | 2,005.00 | 2,005.00 | 1,214,992 |
| 2024-12-04 | 2,001.00 | 2,011.00 | 1,979.00 | 2,000.00 | 2,000.00 | 5,605,769 |
| 2024-12-03 | 1,992.00 | 2,034.00 | 1,974.00 | 2,000.00 | 2,000.00 | 3,377,877 |
| 2024-12-02 | 1,979.00 | 1,999.00 | 1,972.00 | 1,990.00 | 1,990.00 | 931,415 |
| 2024-11-29 | 1,973.00 | 1,986.00 | 1,966.00 | 1,980.00 | 1,980.00 | 1,676,748 |
| 2024-11-28 | 1,970.00 | 1,980.00 | 1,947.00 | 1,975.00 | 1,975.00 | 1,990,709 |
| 2024-11-27 | 1,960.00 | 1,989.00 | 1,956.00 | 1,980.00 | 1,980.00 | 1,232,568 |
| 2024-11-26 | 1,908.00 | 1,955.00 | 1,908.00 | 1,955.00 | 1,955.00 | 1,594,465 |
| 2024-11-25 | 1,935.00 | 1,942.00 | 1,915.00 | 1,930.00 | 1,930.00 | 1,772,867 |
| 2024-11-22 | 1,959.00 | 1,959.00 | 1,892.00 | 1,931.00 | 1,931.00 | 774,599 |
| 2024-11-21 | 1,889.00 | 1,927.00 | 1,884.00 | 1,927.00 | 1,927.00 | 941,295 |
| 2024-11-20 | 1,897.00 | 1,905.00 | 1,850.00 | 1,883.00 | 1,883.00 | 469,298 |
| 2024-11-19 | 1,904.00 | 1,941.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,408,960 |
| 2024-11-18 | 1,923.00 | 1,957.00 | 1,870.00 | 1,898.00 | 1,898.00 | 3,123,225 |
| 2024-11-15 | 1,855.00 | 1,910.00 | 1,830.00 | 1,901.00 | 1,901.00 | 940,097 |
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.