Canada markets closed

Boston Trust Midcap (BTMFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.55+0.16 (+0.68%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202423.3923.3923.3923.3923.39-
May 01, 202423.3823.3823.3823.3823.38-
Apr 30, 202423.3723.3723.3723.3723.37-
Apr 29, 202423.7023.7023.7023.7023.70-
Apr 26, 202423.5323.5323.5323.5323.53-
Apr 25, 202423.4923.4923.4923.4923.49-
Apr 24, 202423.5823.5823.5823.5823.58-
Apr 23, 202423.5823.5823.5823.5823.58-
Apr 22, 202423.4123.4123.4123.4123.41-
Apr 19, 202423.2423.2423.2423.2423.24-
Apr 18, 202423.1623.1623.1623.1623.16-
Apr 17, 202423.2123.2123.2123.2123.21-
Apr 16, 202423.3123.3123.3123.3123.31-
Apr 15, 202423.4723.4723.4723.4723.47-
Apr 12, 202423.6923.6923.6923.6923.69-
Apr 11, 202424.0824.0824.0824.0824.08-
Apr 10, 202424.1124.1124.1124.1124.11-
Apr 09, 202424.5224.5224.5224.5224.52-
Apr 08, 202424.4124.4124.4124.4124.41-
Apr 05, 202424.3224.3224.3224.3224.32-
Apr 04, 202424.2024.2024.2024.2024.20-
Apr 03, 202424.4124.4124.4124.4124.41-
Apr 02, 202424.5124.5124.5124.5124.51-
Apr 01, 202424.6924.6924.6924.6924.69-
Mar 28, 202424.8624.8624.8624.8624.86-
Mar 27, 202424.7624.7624.7624.7624.76-
Mar 26, 202424.3824.3824.3824.3824.38-
Mar 25, 202424.4224.4224.4224.4224.42-
Mar 22, 202424.5524.5524.5524.5524.55-
Mar 21, 202424.7224.7224.7224.7224.72-
Mar 20, 202424.5324.5324.5324.5324.53-
Mar 19, 202424.3424.3424.3424.3424.34-
Mar 18, 202424.2124.2124.2124.2124.21-
Mar 15, 202424.2324.2324.2324.2324.23-
Mar 14, 202424.2424.2424.2424.2424.24-
Mar 13, 202424.4324.4324.4324.4324.43-
Mar 12, 202424.3524.3524.3524.3524.35-
Mar 11, 202424.2924.2924.2924.2924.29-
Mar 08, 202424.2224.2224.2224.2224.22-
Mar 07, 202424.3624.3624.3624.3624.36-
Mar 06, 202424.1024.1024.1024.1024.10-
Mar 05, 202423.9523.9523.9523.9523.95-
Mar 04, 202424.0324.0324.0324.0324.03-
Mar 01, 202423.9223.9223.9223.9223.92-
Feb 29, 202423.7923.7923.7923.7923.79-
Feb 28, 202423.7123.7123.7123.7123.71-
Feb 27, 202423.6223.6223.6223.6223.62-
Feb 26, 202423.5223.5223.5223.5223.52-
Feb 23, 202423.6223.6223.6223.6223.62-
Feb 22, 202423.5723.5723.5723.5723.57-
Feb 21, 202423.3423.3423.3423.3423.34-
Feb 20, 202423.3123.3123.3123.3123.31-
Feb 16, 202423.3823.3823.3823.3823.38-
Feb 15, 202423.4523.4523.4523.4523.45-
Feb 14, 202423.1723.1723.1723.1723.17-
Feb 13, 202422.8922.8922.8922.8922.89-
Feb 12, 202423.2123.2123.2123.2123.21-
Feb 09, 202423.1123.1123.1123.1123.11-
Feb 08, 202423.0223.0223.0223.0223.02-
Feb 07, 202422.9222.9222.9222.9222.92-
Feb 06, 202422.8122.8122.8122.8122.81-
Feb 05, 202422.6722.6722.6722.6722.67-
Feb 02, 202422.9022.9022.9022.9022.90-
Feb 01, 202422.9122.9122.9122.9122.91-
Jan 31, 202422.6422.6422.6422.6422.64-
Jan 30, 202423.0923.0923.0923.0923.09-
Jan 29, 202423.0423.0423.0423.0423.04-
Jan 26, 202422.9222.9222.9222.9222.92-
Jan 25, 202422.9322.9322.9322.9322.93-
Jan 24, 202422.7422.7422.7422.7422.74-
Jan 23, 202422.9022.9022.9022.9022.90-
Jan 22, 202422.8522.8522.8522.8522.85-
Jan 19, 202422.6622.6622.6622.6622.66-
Jan 18, 202422.5422.5422.5422.5422.54-
Jan 17, 202422.3522.3522.3522.3522.35-
Jan 16, 202422.5122.5122.5122.5122.51-
Jan 12, 202422.6522.6522.6522.6522.65-
Jan 11, 202422.6022.6022.6022.6022.60-
Jan 10, 202422.6122.6122.6122.6122.61-
Jan 09, 202422.5622.5622.5622.5622.56-
Jan 08, 202422.7122.7122.7122.7122.71-
Jan 05, 202422.4822.4822.4822.4822.48-
Jan 04, 202422.4722.4722.4722.4722.47-
Jan 03, 202422.4822.4822.4822.4822.48-
Jan 02, 202422.9022.9022.9022.9022.90-
Dec 29, 202322.9822.9822.9822.9822.98-
Dec 28, 202323.0623.0623.0623.0623.06-
Dec 27, 202323.0423.0423.0423.0423.04-
Dec 26, 202323.0223.0223.0223.0223.02-
Dec 22, 202322.9022.9022.9022.9022.90-
Dec 21, 202322.7622.7622.7622.7622.76-
Dec 20, 202322.5722.5722.5722.5722.57-
Dec 19, 202322.8522.8522.8522.8522.85-
Dec 18, 202322.7222.7222.7222.7222.72-
Dec 15, 202322.6522.6522.6522.6522.65-
Dec 14, 202322.8122.8122.8122.8122.81-
Dec 13, 202322.5322.5322.5322.5322.53-
Dec 12, 202322.0722.0722.0722.0722.07-
Dec 12, 20230.105 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...