Amana Income Institutional (AMINX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| May 01, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Apr 30, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Apr 29, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Apr 26, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| Apr 25, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Apr 24, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Apr 23, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Apr 22, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| Apr 19, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Apr 18, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| Apr 17, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Apr 16, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Apr 15, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Apr 12, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Apr 11, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Apr 10, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| Apr 09, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Apr 08, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Apr 05, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Apr 04, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 03, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Apr 02, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Apr 01, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Mar 28, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Mar 27, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Mar 26, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Mar 25, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Mar 22, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Mar 21, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Mar 20, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Mar 19, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Mar 18, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Mar 15, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Mar 14, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Mar 13, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Mar 12, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Mar 11, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Mar 08, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| Mar 07, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Mar 06, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Mar 05, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Mar 04, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Mar 01, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Feb 29, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Feb 28, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Feb 27, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Feb 26, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Feb 23, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Feb 22, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Feb 21, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Feb 20, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| Feb 16, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Feb 15, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Feb 14, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Feb 13, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Feb 12, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| Feb 09, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Feb 08, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Feb 07, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Feb 06, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Feb 05, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Feb 02, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Feb 01, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Jan 31, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Jan 30, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Jan 29, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jan 26, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Jan 25, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Jan 24, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| Jan 23, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Jan 22, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Jan 19, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Jan 18, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Jan 17, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Jan 16, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Jan 12, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Jan 11, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| Jan 10, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| Jan 09, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Jan 08, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Jan 05, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Jan 04, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Jan 03, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Jan 02, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Dec 29, 2023 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Dec 28, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Dec 27, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Dec 26, 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Dec 22, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Dec 21, 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Dec 21, 2023 | 0.37 Dividend | |||||
| Dec 21, 2023 | 2.61 Capital Gain | |||||
| Dec 20, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 58.00 | - |
| Dec 19, 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 58.80 | - |
| Dec 18, 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 58.52 | - |
| Dec 15, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 58.20 | - |
| Dec 14, 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 58.38 | - |
| Dec 13, 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 58.42 | - |
| *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.