Canada markets open in 8 hours 1 minute

Elfun Trusts (ELFNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
84.43-1.15 (-1.34%)
At close: 08:01PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202484.4384.4384.4384.4384.43-
Apr 12, 202485.5885.5885.5885.5885.58-
Apr 11, 202486.7886.7886.7886.7886.78-
Apr 10, 202486.0286.0286.0286.0286.02-
Apr 09, 202486.6186.6186.6186.6186.61-
Apr 08, 202486.5486.5486.5486.5486.54-
Apr 05, 202486.7086.7086.7086.7086.70-
Apr 04, 202485.5985.5985.5985.5985.59-
Apr 03, 202486.5986.5986.5986.5986.59-
Apr 02, 202486.6386.6386.6386.6386.63-
Apr 01, 202487.2187.2187.2187.2187.21-
Mar 28, 202487.1287.1287.1287.1287.12-
Mar 27, 202487.1987.1987.1987.1987.19-
Mar 26, 202486.6586.6586.6586.6586.65-
Mar 25, 202486.9386.9386.9386.9386.93-
Mar 22, 202487.2387.2387.2387.2387.23-
Mar 21, 202487.1787.1787.1787.1787.17-
Mar 20, 202486.7986.7986.7986.7986.79-
Mar 19, 202486.0686.0686.0686.0686.06-
Mar 18, 202485.5085.5085.5085.5085.50-
Mar 15, 202484.9584.9584.9584.9584.95-
Mar 14, 202485.6885.6885.6885.6885.68-
Mar 13, 202485.7385.7385.7385.7385.73-
Mar 12, 202485.9485.9485.9485.9485.94-
Mar 11, 202484.8584.8584.8584.8584.85-
Mar 08, 202485.0585.0585.0585.0585.05-
Mar 07, 202485.7085.7085.7085.7085.70-
Mar 06, 202484.7184.7184.7184.7184.71-
Mar 05, 202484.2184.2184.2184.2184.21-
Mar 04, 202485.2285.2285.2285.2285.22-
Mar 01, 202485.4385.4385.4385.4385.43-
Feb 29, 202484.5984.5984.5984.5984.59-
Feb 28, 202484.0684.0684.0684.0684.06-
Feb 27, 202484.2184.2184.2184.2184.21-
Feb 26, 202484.2384.2384.2384.2384.23-
Feb 23, 202484.4984.4984.4984.4984.49-
Feb 22, 202484.4984.4984.4984.4984.49-
Feb 21, 202482.3182.3182.3182.3182.31-
Feb 20, 202482.1182.1182.1182.1182.11-
Feb 16, 202482.7182.7182.7182.7182.71-
Feb 15, 202483.0483.0483.0483.0483.04-
Feb 14, 202482.7982.7982.7982.7982.79-
Feb 13, 202481.9881.9881.9881.9881.98-
Feb 12, 202482.9882.9882.9882.9882.98-
Feb 09, 202483.3283.3283.3283.3283.32-
Feb 08, 202482.6182.6182.6182.6182.61-
Feb 07, 202482.6782.6782.6782.6782.67-
Feb 06, 202481.8681.8681.8681.8681.86-
Feb 05, 202481.7581.7581.7581.7581.75-
Feb 02, 202481.7281.7281.7281.7281.72-
Feb 01, 202480.2980.2980.2980.2980.29-
Jan 31, 202479.0479.0479.0479.0479.04-
Jan 30, 202480.5680.5680.5680.5680.56-
Jan 29, 202480.6480.6480.6480.6480.64-
Jan 26, 202479.8279.8279.8279.8279.82-
Jan 25, 202479.9379.9379.9379.9379.93-
Jan 24, 202479.3179.3179.3179.3179.31-
Jan 23, 202479.0679.0679.0679.0679.06-
Jan 22, 202478.8678.8678.8678.8678.86-
Jan 19, 202478.6878.6878.6878.6878.68-
Jan 18, 202477.6977.6977.6977.6977.69-
Jan 17, 202476.8376.8376.8376.8376.83-
Jan 16, 202477.1777.1777.1777.1777.17-
Jan 12, 202477.3777.3777.3777.3777.37-
Jan 11, 202477.2877.2877.2877.2877.28-
Jan 10, 202477.1077.1077.1077.1077.10-
Jan 09, 202476.5976.5976.5976.5976.59-
Jan 08, 202476.5276.5276.5276.5276.52-
Jan 05, 202475.3375.3375.3375.3375.33-
Jan 04, 202475.2775.2775.2775.2775.27-
Jan 03, 202475.5075.5075.5075.5075.50-
Jan 02, 202476.0576.0576.0576.0576.05-
Dec 29, 202376.5676.5676.5676.5676.56-
Dec 28, 202376.7376.7376.7376.7376.73-
Dec 27, 202376.6776.6776.6776.6776.67-
Dec 26, 202376.5476.5476.5476.5476.54-
Dec 26, 20230.824 Dividend
Dec 26, 20231.398 Capital Gain
Dec 22, 202378.4878.4878.4878.4876.26-
Dec 21, 202378.3278.3278.3278.3276.10-
Dec 20, 202377.4477.4477.4477.4475.25-
Dec 19, 202378.5178.5178.5178.5176.29-
Dec 18, 202378.1478.1478.1478.1475.93-
Dec 15, 202377.6377.6377.6377.6375.43-
Dec 14, 202377.4377.4377.4377.4375.24-
Dec 13, 202377.4477.4477.4477.4475.25-
Dec 12, 202376.5476.5476.5476.5474.37-
Dec 11, 202375.8475.8475.8475.8473.69-
Dec 08, 202375.7075.7075.7075.7073.56-
Dec 07, 202375.4475.4475.4475.4473.30-
Dec 06, 202374.7174.7174.7174.7172.59-
Dec 05, 202375.1675.1675.1675.1673.03-
Dec 04, 202375.0875.0875.0875.0872.95-
Dec 01, 202375.6575.6575.6575.6573.51-
Nov 30, 202375.2675.2675.2675.2673.13-
Nov 29, 202374.9074.9074.9074.9072.78-
Nov 28, 202374.9374.9374.9374.9372.81-
Nov 27, 202375.0775.0775.0775.0772.94-
Nov 24, 202375.1675.1675.1675.1673.03-
Nov 22, 202375.1875.1875.1875.1873.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...