Amana Income Investor (AMANX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| May 06, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| May 03, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| May 02, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| May 01, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Apr 30, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Apr 29, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Apr 26, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Apr 25, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Apr 24, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Apr 23, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| Apr 22, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Apr 19, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Apr 18, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 17, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Apr 16, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Apr 15, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Apr 12, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Apr 11, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| Apr 10, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Apr 09, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| Apr 08, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Apr 05, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Apr 04, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Apr 03, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Apr 02, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 01, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Mar 28, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Mar 27, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| Mar 26, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Mar 25, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Mar 22, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Mar 21, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Mar 20, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Mar 19, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Mar 18, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Mar 15, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Mar 14, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| Mar 13, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Mar 12, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Mar 11, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Mar 08, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Mar 07, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| Mar 06, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Mar 05, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Mar 04, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Mar 01, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Feb 29, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Feb 28, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Feb 27, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Feb 26, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Feb 23, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Feb 22, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Feb 21, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Feb 20, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Feb 16, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 15, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Feb 14, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Feb 13, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Feb 12, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| Feb 09, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Feb 08, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Feb 07, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Feb 06, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Feb 05, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Feb 02, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Feb 01, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Jan 31, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Jan 30, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Jan 29, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jan 26, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| Jan 25, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Jan 24, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Jan 23, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Jan 22, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jan 19, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| Jan 18, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Jan 17, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| Jan 16, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Jan 12, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Jan 11, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Jan 10, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Jan 09, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| Jan 08, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Jan 05, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Jan 04, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Jan 03, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Jan 02, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Dec 29, 2023 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Dec 28, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| Dec 27, 2023 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Dec 26, 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Dec 22, 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Dec 21, 2023 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Dec 21, 2023 | 0.24 Dividend | |||||
| Dec 21, 2023 | 2.61 Capital Gain | |||||
| Dec 20, 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 58.72 | - |
| Dec 19, 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 59.53 | - |
| Dec 18, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 59.25 | - |
| Dec 15, 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 58.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.