Canada markets open in 1 hour 36 minutes

GMO High Yield VI (GHVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.10-0.06 (-0.33%)
At close: 08:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202418.1618.1618.1618.1618.16-
Jun 14, 202418.1618.1618.1618.1618.16-
Jun 13, 202418.2218.2218.2218.2218.22-
Jun 12, 202418.2418.2418.2418.2418.24-
Jun 11, 202418.1318.1318.1318.1318.13-
Jun 10, 202418.1118.1118.1118.1118.11-
Jun 07, 202418.1118.1118.1118.1118.11-
Jun 06, 202418.1618.1618.1618.1618.16-
Jun 05, 202418.1718.1718.1718.1718.17-
Jun 04, 202418.1318.1318.1318.1318.13-
Jun 03, 202418.1118.1118.1118.1118.11-
May 31, 202418.0118.0118.0118.0118.01-
May 30, 202418.0118.0118.0118.0118.01-
May 29, 202417.9617.9617.9617.9617.96-
May 28, 202418.0418.0418.0418.0418.04-
May 24, 202418.0418.0418.0418.0418.04-
May 23, 202418.0418.0418.0418.0418.04-
May 22, 202418.0718.0718.0718.0718.07-
May 21, 202418.1018.1018.1018.1018.10-
May 20, 202418.1018.1018.1018.1018.10-
May 17, 202418.1118.1118.1118.1118.11-
May 16, 202418.1118.1118.1118.1118.11-
May 15, 202418.1218.1218.1218.1218.12-
May 14, 202418.0218.0218.0218.0218.02-
May 13, 202418.0018.0018.0018.0018.00-
May 10, 202418.0018.0018.0018.0018.00-
May 09, 202418.0218.0218.0218.0218.02-
May 08, 202418.0118.0118.0118.0118.01-
May 07, 202418.0418.0418.0418.0418.04-
May 06, 202418.0418.0418.0418.0418.04-
May 03, 202418.0118.0118.0118.0118.01-
May 02, 202417.9017.9017.9017.9017.90-
May 01, 202417.8317.8317.8317.8317.83-
Apr 30, 202417.7817.7817.7817.7817.78-
Apr 29, 202417.8517.8517.8517.8517.85-
Apr 26, 202417.8217.8217.8217.8217.82-
Apr 25, 202417.7317.7317.7317.7317.73-
Apr 24, 202417.7917.7917.7917.7917.79-
Apr 23, 202417.8217.8217.8217.8217.82-
Apr 22, 202417.7317.7317.7317.7317.73-
Apr 19, 202417.6717.6717.6717.6717.67-
Apr 18, 202417.6317.6317.6317.6317.63-
Apr 17, 202417.6517.6517.6517.6517.65-
Apr 16, 202417.6217.6217.6217.6217.62-
Apr 15, 202417.7017.7017.7017.7017.70-
Apr 12, 202417.7617.7617.7617.7617.76-
Apr 11, 202417.7817.7817.7817.7817.78-
Apr 10, 202417.8117.8117.8117.8117.81-
Apr 09, 202417.9517.9517.9517.9517.95-
Apr 08, 202417.9117.9117.9117.9117.91-
Apr 05, 202417.8917.8917.8917.8917.89-
Apr 04, 202417.9317.9317.9317.9317.93-
Apr 03, 202417.9017.9017.9017.9017.90-
Apr 02, 202417.8917.8917.8917.8917.89-
Apr 01, 202417.9317.9317.9317.9317.93-
Mar 28, 202418.0118.0118.0118.0118.01-
Mar 27, 202417.9817.9817.9817.9817.98-
Mar 26, 202417.9617.9617.9617.9617.96-
Mar 25, 202417.9617.9617.9617.9617.96-
Mar 22, 202418.0018.0018.0018.0018.00-
Mar 21, 202418.0118.0118.0118.0118.01-
Mar 20, 202417.9617.9617.9617.9617.96-
Mar 19, 202417.9117.9117.9117.9117.91-
Mar 18, 202417.8717.8717.8717.8717.87-
Mar 15, 202417.8517.8517.8517.8517.85-
Mar 14, 202417.8717.8717.8717.8717.87-
Mar 13, 202417.9417.9417.9417.9417.94-
Mar 12, 202417.9217.9217.9217.9217.92-
Mar 11, 202417.9117.9117.9117.9117.91-
Mar 08, 202417.9517.9517.9517.9517.95-
Mar 07, 202417.9117.9117.9117.9117.91-
Mar 06, 202417.8917.8917.8917.8917.89-
Mar 05, 202417.8417.8417.8417.8417.84-
Mar 04, 202417.8517.8517.8517.8517.85-
Mar 01, 202417.8417.8417.8417.8417.84-
Feb 29, 202417.8017.8017.8017.8017.80-
Feb 28, 202417.7717.7717.7717.7717.77-
Feb 27, 202417.7717.7717.7717.7717.77-
Feb 26, 202417.7917.7917.7917.7917.79-
Feb 23, 202417.8217.8217.8217.8217.82-
Feb 22, 202417.8017.8017.8017.8017.80-
Feb 21, 202417.7317.7317.7317.7317.73-
Feb 20, 202417.7417.7417.7417.7417.74-
Feb 16, 202417.7217.7217.7217.7217.72-
Feb 15, 202417.7617.7617.7617.7617.76-
Feb 14, 202417.7017.7017.7017.7017.70-
Feb 13, 202417.6617.6617.6617.6617.66-
Feb 12, 202417.8017.8017.8017.8017.80-
Feb 09, 202417.7917.7917.7917.7917.79-
Feb 08, 202417.7717.7717.7717.7717.77-
Feb 07, 202417.7717.7717.7717.7717.77-
Feb 06, 202417.7617.7617.7617.7617.76-
Feb 05, 202417.7017.7017.7017.7017.70-
Feb 02, 202417.7817.7817.7817.7817.78-
Feb 01, 202417.8317.8317.8317.8317.83-
Jan 31, 202417.7717.7717.7717.7717.77-
Jan 30, 202417.7917.7917.7917.7917.79-
Jan 29, 202417.7917.7917.7917.7917.79-
Jan 26, 202417.7817.7817.7817.7817.78-
Jan 25, 202417.7617.7617.7617.7617.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...