Canada markets closed

Nuance Concentrated Value Long- (0P00016UG8)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
8.06-0.06 (-0.74%)
At close: 04:00PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20248.508.508.508.508.50-
May 30, 20248.468.468.468.468.46-
May 30, 20240.022977 Dividend
May 29, 20248.488.488.488.488.46-
May 28, 20248.468.468.468.468.44-
May 24, 20248.528.528.528.528.50-
May 23, 20248.538.538.538.538.51-
May 22, 20248.628.628.628.628.60-
May 21, 20248.648.648.648.648.62-
May 20, 20248.698.698.698.698.67-
May 17, 20248.708.708.708.708.68-
May 16, 20248.758.758.758.758.73-
May 15, 20248.698.698.698.698.67-
May 14, 20248.698.698.698.698.67-
May 13, 20248.638.638.638.638.61-
May 10, 20248.578.578.578.578.55-
May 09, 20248.578.578.578.578.55-
May 08, 20248.548.548.548.548.52-
May 07, 20248.508.508.508.508.48-
May 06, 20248.478.478.478.478.45-
May 03, 20248.538.538.538.538.51-
May 02, 20248.488.488.488.488.46-
May 01, 20248.528.528.528.528.50-
Apr 30, 20248.448.448.448.448.42-
Apr 29, 20248.378.378.378.378.35-
Apr 26, 20248.338.338.338.338.31-
Apr 25, 20248.308.308.308.308.28-
Apr 24, 20248.338.338.338.338.31-
Apr 23, 20248.308.308.308.308.28-
Apr 22, 20248.238.238.238.238.21-
Apr 19, 20248.208.208.208.208.18-
Apr 18, 20248.188.188.188.188.16-
Apr 17, 20248.118.118.118.118.09-
Apr 16, 20248.088.088.088.088.06-
Apr 15, 20248.088.088.088.088.06-
Apr 12, 20248.088.088.088.088.06-
Apr 11, 20248.118.118.118.118.09-
Apr 10, 20248.118.118.118.118.09-
Apr 09, 20248.188.188.188.188.16-
Apr 08, 20248.098.098.098.098.07-
Apr 05, 20248.068.068.068.068.04-
Apr 04, 20248.128.128.128.128.10-
Apr 03, 20248.088.088.088.088.06-
Apr 02, 20248.128.128.128.128.10-
Apr 01, 20248.168.168.168.168.14-
Mar 28, 20248.148.148.148.148.12-
Mar 27, 20248.168.168.168.168.14-
Mar 26, 20248.138.138.138.138.11-
Mar 25, 20248.148.148.148.148.12-
Mar 22, 20248.128.128.128.128.10-
Mar 21, 20248.138.138.138.138.11-
Mar 20, 20248.188.188.188.188.16-
Mar 19, 20248.178.178.178.178.15-
Mar 18, 20248.218.218.218.218.19-
Mar 15, 20248.268.268.268.268.24-
Mar 14, 20248.258.258.258.258.23-
Mar 13, 20248.368.368.368.368.34-
Mar 12, 20248.328.328.328.328.30-
Mar 11, 20248.338.338.338.338.31-
Mar 08, 20248.288.288.288.288.26-
Mar 07, 20248.268.268.268.268.24-
Mar 06, 20248.198.198.198.198.17-
Mar 05, 20248.198.198.198.198.17-
Mar 04, 20248.168.168.168.168.14-
Mar 01, 20248.168.168.168.168.14-
Feb 29, 20248.158.158.158.158.13-
Feb 28, 20248.168.168.168.168.14-
Feb 27, 20248.228.228.228.228.20-
Feb 26, 20248.198.198.198.198.17-
Feb 23, 20248.268.268.268.268.24-
Feb 22, 20248.268.268.268.268.24-
Feb 21, 20248.308.308.308.308.28-
Feb 20, 20248.358.358.358.358.33-
Feb 16, 20248.308.308.308.308.28-
Feb 15, 20248.348.348.348.348.32-
Feb 14, 20248.258.258.258.258.23-
Feb 13, 20248.288.288.288.288.26-
Feb 12, 20248.438.438.438.438.41-
Feb 09, 20248.328.328.328.328.30-
Feb 08, 20248.318.318.318.318.29-
Feb 07, 20248.368.368.368.368.34-
Feb 06, 20248.428.428.428.428.40-
Feb 05, 20248.348.348.348.348.32-
Feb 02, 20248.448.448.448.448.42-
Feb 01, 20248.508.508.508.508.48-
Jan 31, 20248.558.558.558.558.53-
Jan 30, 20248.578.578.578.578.55-
Jan 29, 20248.678.678.678.678.65-
Jan 26, 20248.668.668.668.668.64-
Jan 25, 20248.638.638.638.638.61-
Jan 24, 20248.628.628.628.628.60-
Jan 23, 20248.758.758.758.758.73-
Jan 22, 20248.868.868.868.868.84-
Jan 19, 20248.818.818.818.818.79-
Jan 18, 20248.868.868.868.868.84-
Jan 17, 20248.878.878.878.878.85-
Jan 16, 20248.938.938.938.938.91-
Jan 12, 20249.019.019.019.018.99-
Jan 11, 20249.029.029.029.029.00-
Jan 10, 20249.089.089.089.089.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...