Schroder Oriental Income Fund Ltd.

(SOI)
Sector: Closed End Investments
272.50p
-1.50p -0.55
Last updated: 13:29:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 271.50p 277.00p 271.50p 273.00p 410,956
21/11/2024 271.50p 273.00p 270.50p 273.00p 318,835
20/11/2024 272.50p 274.00p 271.50p 271.50p 307,529
19/11/2024 272.50p 274.00p 272.00p 272.50p 274,546
18/11/2024 268.00p 272.50p 268.00p 272.50p 594,955
15/11/2024 269.00p 270.50p 266.50p 267.00p 400,554
14/11/2024 266.50p 271.50p 265.00p 267.00p 428,446
13/11/2024 273.50p 275.50p 272.50p 272.50p 370,581
12/11/2024 273.00p 275.50p 272.50p 272.50p 241,191
11/11/2024 278.50p 279.50p 275.00p 278.00p 407,893
08/11/2024 278.00p 280.00p 276.86p 277.50p 517,734
07/11/2024 276.00p 279.50p 274.00p 279.00p 419,134
06/11/2024 275.00p 275.00p 272.59p 273.00p 498,381
05/11/2024 273.50p 275.00p 270.50p 270.50p 310,827
04/11/2024 271.50p 272.66p 268.80p 272.00p 234,539
01/11/2024 271.00p 272.50p 269.38p 272.00p 452,041
31/10/2024 271.50p 272.50p 268.35p 270.00p 507,186
30/10/2024 273.00p 276.56p 270.50p 273.00p 553,592
29/10/2024 274.00p 276.76p 273.00p 273.00p 1,332,765
28/10/2024 275.00p 277.50p 271.24p 274.00p 785,348
25/10/2024 272.00p 276.00p 270.04p 274.50p 608,423
24/10/2024 269.00p 274.00p 268.94p 270.00p 859,304
23/10/2024 270.50p 271.29p 270.00p 270.00p 611,303
22/10/2024 269.50p 273.09p 269.35p 271.00p 554,716
21/10/2024 270.50p 277.00p 269.50p 270.00p 648,639
18/10/2024 272.00p 277.00p 272.00p 272.00p 651,660
17/10/2024 277.00p 277.00p 269.40p 270.50p 468,240
16/10/2024 277.00p 277.00p 269.00p 272.00p 590,420
15/10/2024 270.00p 274.66p 269.00p 270.50p 874,925
14/10/2024 268.50p 276.50p 268.50p 271.00p 474,032
11/10/2024 271.50p 272.54p 268.75p 270.50p 584,526
10/10/2024 270.50p 276.50p 269.86p 271.50p 382,198
09/10/2024 278.50p 278.50p 272.00p 273.50p 2,138,213
08/10/2024 277.00p 278.48p 273.71p 274.00p 649,973
07/10/2024 281.00p 283.78p 280.00p 282.00p 696,253
04/10/2024 281.00p 283.04p 278.60p 279.00p 498,660
03/10/2024 279.00p 281.56p 278.19p 279.00p 460,529
02/10/2024 280.00p 281.28p 279.27p 279.50p 423,610
01/10/2024 276.00p 277.50p 273.50p 274.00p 427,282
30/09/2024 281.50p 281.50p 273.00p 274.50p 1,217,776
27/09/2024 277.00p 278.00p 276.00p 277.00p 245,543
26/09/2024 276.00p 277.50p 274.93p 275.50p 801,640
25/09/2024 272.00p 274.86p 269.50p 271.50p 695,481
24/09/2024 272.00p 275.25p 269.00p 270.00p 1,616,272
23/09/2024 270.50p 271.00p 269.00p 270.00p 636,915
20/09/2024 268.50p 271.48p 268.00p 268.50p 1,082,724
19/09/2024 270.00p 275.00p 270.00p 268.00p 89,799
18/09/2024 268.00p 270.04p 267.00p 268.00p 281,827
17/09/2024 272.00p 272.00p 266.50p 267.50p 1,103,658
16/09/2024 267.00p 271.75p 266.50p 268.50p 412,985
13/09/2024 266.00p 269.00p 265.00p 265.50p 432,555
12/09/2024 263.00p 268.45p 263.00p 262.50p 206,739
11/09/2024 262.00p 263.34p 261.50p 262.50p 813,827
10/09/2024 268.00p 268.00p 262.30p 262.50p 993,756
09/09/2024 267.50p 268.00p 262.50p 265.00p 308,696
06/09/2024 264.50p 269.50p 262.00p 262.00p 419,154
05/09/2024 264.50p 267.00p 264.50p 264.50p 197,351
04/09/2024 267.00p 270.00p 265.24p 268.00p 204,607
03/09/2024 271.00p 272.50p 268.00p 268.00p 586,132
02/09/2024 270.00p 271.00p 269.60p 269.00p 1,170,711
30/08/2024 271.00p 273.08p 269.00p 269.00p 396,791
29/08/2024 270.50p 272.00p 269.50p 270.50p 464,641
28/08/2024 272.50p 273.00p 269.50p 269.50p 333,363
27/08/2024 273.00p 273.25p 270.00p 270.00p 488,477
26/08/2024 273.50p 276.00p 273.00p 274.00p 287,746
23/08/2024 273.50p 276.00p 273.00p 274.00p 287,746
22/08/2024 273.50p 276.00p 273.00p 274.00p 287,746
21/08/2024 273.50p 277.00p 273.50p 275.50p 296,123
20/08/2024 279.00p 279.00p 275.00p 275.50p 377,271
19/08/2024 275.00p 277.50p 274.50p 274.50p 196,036
16/08/2024 277.00p 278.50p 273.10p 274.50p 252,285
15/08/2024 275.50p 275.50p 270.50p 275.50p 508,755
14/08/2024 275.00p 275.00p 270.50p 273.50p 126,733
13/08/2024 271.50p 274.22p 270.00p 271.50p 721,901
12/08/2024 273.00p 273.50p 267.50p 272.00p 187,071
09/08/2024 270.00p 272.00p 268.00p 268.50p 161,383
08/08/2024 266.00p 269.50p 265.50p 269.50p 224,174
07/08/2024 266.50p 269.17p 265.50p 267.00p 169,352
06/08/2024 259.00p 264.00p 259.00p 263.50p 457,237
05/08/2024 259.00p 259.50p 251.13p 257.50p 330,098
02/08/2024 272.00p 280.00p 270.50p 272.00p 318,886
01/08/2024 278.50p 280.50p 275.50p 280.50p 319,192
31/07/2024 274.50p 279.00p 272.50p 279.00p 362,595
30/07/2024 271.00p 274.00p 270.89p 273.50p 266,287
29/07/2024 271.50p 274.00p 271.30p 271.50p 342,092
26/07/2024 271.00p 274.50p 269.32p 270.00p 353,720
25/07/2024 270.00p 271.50p 269.02p 270.00p 204,473
24/07/2024 272.50p 273.96p 271.50p 272.50p 323,877
23/07/2024 275.00p 275.00p 272.00p 274.00p 1,079,082
22/07/2024 274.50p 276.75p 272.50p 276.00p 353,583
19/07/2024 277.50p 277.99p 274.55p 276.00p 117,377
18/07/2024 281.50p 281.67p 278.00p 278.50p 297,718
17/07/2024 280.00p 284.50p 280.00p 281.00p 334,242
16/07/2024 281.00p 284.08p 281.00p 283.00p 436,677
15/07/2024 286.00p 287.00p 281.50p 284.00p 277,584
12/07/2024 286.00p 288.00p 284.68p 288.00p 302,066
11/07/2024 284.50p 286.00p 284.50p 286.00p 423,183
10/07/2024 281.50p 284.00p 280.00p 284.00p 833,702
09/07/2024 280.50p 282.00p 280.50p 282.00p 211,588
08/07/2024 280.50p 281.00p 278.50p 281.00p 355,351
05/07/2024 280.50p 280.50p 277.50p 280.00p 406,208
04/07/2024 279.00p 280.50p 278.90p 280.50p 310,819
03/07/2024 277.50p 278.50p 274.50p 278.50p 384,335
02/07/2024 274.50p 276.50p 274.50p 274.50p 283,521
01/07/2024 274.00p 276.50p 274.00p 275.00p 266,049
28/06/2024 276.00p 278.00p 274.00p 276.00p 274,509
27/06/2024 276.00p 276.00p 273.00p 273.50p 315,125
26/06/2024 276.00p 276.00p 274.00p 275.00p 269,294
25/06/2024 273.00p 275.50p 273.00p 274.00p 137,363
24/06/2024 275.50p 275.50p 272.00p 273.00p 197,555
21/06/2024 274.50p 276.00p 273.12p 276.00p 310,751
20/06/2024 271.50p 276.00p 271.50p 275.00p 203,660
19/06/2024 272.50p 274.50p 272.07p 273.50p 564,162
18/06/2024 271.50p 271.50p 269.00p 270.00p 639,337
17/06/2024 266.50p 271.00p 266.50p 269.00p 341,563
14/06/2024 266.50p 271.00p 266.50p 268.00p 293,869
13/06/2024 268.50p 270.50p 265.50p 267.00p 202,877
12/06/2024 264.00p 269.00p 264.00p 268.50p 321,201
11/06/2024 269.50p 270.93p 265.00p 265.50p 288,908
10/06/2024 271.50p 271.50p 268.00p 270.00p 338,750
07/06/2024 267.00p 271.50p 265.50p 271.50p 184,422
06/06/2024 268.00p 269.00p 266.00p 268.50p 350,180
05/06/2024 262.50p 268.00p 262.50p 268.00p 224,903
04/06/2024 266.00p 267.50p 264.00p 265.00p 157,896
03/06/2024 266.00p 270.50p 266.00p 267.50p 251,317
31/05/2024 264.00p 265.50p 263.00p 265.00p 396,221
30/05/2024 264.00p 267.00p 264.00p 266.50p 378,831
29/05/2024 267.00p 270.52p 264.00p 264.00p 468,803
28/05/2024 273.00p 273.00p 268.50p 269.00p 452,106
27/05/2024 271.50p 271.96p 269.75p 271.50p 128,187