Canada markets close in 5 hours 45 minutes

Hennessy Gas Utility Fund (GASFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.46-0.07 (-0.29%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024------
Jun 03, 202424.4624.4624.4624.4624.46-
May 31, 202424.5324.5324.5324.5324.53-
May 30, 202424.0224.0224.0224.0224.02-
May 29, 202423.7823.7823.7823.7823.78-
May 28, 202424.0624.0624.0624.0624.06-
May 24, 202424.1424.1424.1424.1424.14-
May 23, 202424.0724.0724.0724.0724.07-
May 22, 202424.6324.6324.6324.6324.63-
May 21, 202424.9124.9124.9124.9124.91-
May 20, 202424.8724.8724.8724.8724.87-
May 17, 202424.8624.8624.8624.8624.86-
May 16, 202424.7824.7824.7824.7824.78-
May 15, 202424.7224.7224.7224.7224.72-
May 14, 202424.5524.5524.5524.5524.55-
May 13, 202424.4724.4724.4724.4724.47-
May 10, 202424.4724.4724.4724.4724.47-
May 09, 202424.4824.4824.4824.4824.48-
May 08, 202424.2924.2924.2924.2924.29-
May 07, 202424.2124.2124.2124.2124.21-
May 06, 202424.0524.0524.0524.0524.05-
May 03, 202423.9623.9623.9623.9623.96-
May 02, 202423.8823.8823.8823.8823.88-
May 01, 202423.6523.6523.6523.6523.65-
Apr 30, 202423.6323.6323.6323.6323.63-
Apr 29, 202423.8223.8223.8223.8223.82-
Apr 26, 202423.6023.6023.6023.6023.60-
Apr 25, 202423.8023.8023.8023.8023.80-
Apr 24, 202423.7223.7223.7223.7223.72-
Apr 23, 202423.5423.5423.5423.5423.54-
Apr 22, 202423.5223.5223.5223.5223.52-
Apr 19, 202423.3423.3423.3423.3423.34-
Apr 18, 202422.9122.9122.9122.9122.91-
Apr 17, 202422.7022.7022.7022.7022.70-
Apr 16, 202422.3822.3822.3822.3822.38-
Apr 15, 202422.6822.6822.6822.6822.68-
Apr 12, 202422.8622.8622.8622.8622.86-
Apr 11, 202423.0323.0323.0323.0323.03-
Apr 10, 202423.0923.0923.0923.0923.09-
Apr 09, 202423.4923.4923.4923.4923.49-
Apr 08, 202423.3423.3423.3423.3423.34-
Apr 05, 202423.2723.2723.2723.2723.27-
Apr 04, 202423.3323.3323.3323.3323.33-
Apr 03, 202423.4723.4723.4723.4723.47-
Apr 02, 202423.5423.5423.5423.5423.54-
Apr 01, 202423.5223.5223.5223.5223.52-
Mar 28, 202423.6523.6523.6523.6523.65-
Mar 27, 202423.5423.5423.5423.5423.54-
Mar 26, 202423.0423.0423.0423.0423.04-
Mar 25, 202423.2023.2023.2023.2023.20-
Mar 22, 202423.1823.1823.1823.1823.18-
Mar 21, 202423.2323.2323.2323.2323.23-
Mar 20, 202423.2123.2123.2123.2123.21-
Mar 19, 202423.1523.1523.1523.1523.15-
Mar 18, 202423.0123.0123.0123.0123.01-
Mar 15, 202422.9822.9822.9822.9822.98-
Mar 14, 202422.9622.9622.9622.9622.96-
Mar 13, 202423.1423.1423.1423.1423.14-
Mar 12, 202423.1623.1623.1623.1623.16-
Mar 11, 202423.3123.3123.3123.3123.31-
Mar 08, 202423.2623.2623.2623.2623.26-
Mar 07, 202423.2123.2123.2123.2123.21-
Mar 06, 202423.0723.0723.0723.0723.07-
Mar 05, 202422.9122.9122.9122.9122.91-
Mar 04, 202422.9222.9222.9222.9222.92-
Mar 01, 202422.6422.6422.6422.6422.64-
Feb 29, 202422.7122.7122.7122.7122.71-
Feb 28, 202422.6122.6122.6122.6122.61-
Feb 27, 202422.6022.6022.6022.6022.60-
Feb 26, 202422.4222.4222.4222.4222.42-
Feb 23, 202422.8022.8022.8022.8022.80-
Feb 22, 202422.7522.7522.7522.7522.75-
Feb 21, 202422.8922.8922.8922.8922.89-
Feb 20, 202422.5022.5022.5022.5022.50-
Feb 16, 202422.4822.4822.4822.4822.48-
Feb 15, 202422.3822.3822.3822.3822.38-
Feb 14, 202421.9721.9721.9721.9721.97-
Feb 13, 202421.9221.9221.9221.9221.92-
Feb 12, 202422.3022.3022.3022.3022.30-
Feb 09, 202422.0122.0122.0122.0122.01-
Feb 08, 202421.9921.9921.9921.9921.99-
Feb 07, 202422.0322.0322.0322.0322.03-
Feb 06, 202422.0422.0422.0422.0422.04-
Feb 05, 202422.0022.0022.0022.0022.00-
Feb 02, 202422.3822.3822.3822.3822.38-
Feb 01, 202422.6922.6922.6922.6922.69-
Jan 31, 202422.4122.4122.4122.4122.41-
Jan 30, 202422.6022.6022.6022.6022.60-
Jan 29, 202422.5622.5622.5622.5622.56-
Jan 26, 202422.4822.4822.4822.4822.48-
Jan 25, 202422.3922.3922.3922.3922.39-
Jan 24, 202422.1022.1022.1022.1022.10-
Jan 23, 202422.2922.2922.2922.2922.29-
Jan 22, 202422.2822.2822.2822.2822.28-
Jan 19, 202422.3322.3322.3322.3322.33-
Jan 18, 202422.3322.3322.3322.3322.33-
Jan 17, 202422.4722.4722.4722.4722.47-
Jan 16, 202422.7322.7322.7322.7322.73-
Jan 12, 202423.0223.0223.0223.0223.02-
Jan 11, 202422.8822.8822.8822.8822.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...