Canada markets close in 31 minutes

Miller Intermediate Bond I (MIFIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.07+0.01 (+0.06%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 03, 202416.0716.0716.0716.0716.07-
Jul 02, 202416.0616.0616.0616.0616.06-
Jul 01, 202416.0816.0816.0816.0816.08-
Jun 28, 202416.1116.1116.1116.1116.11-
Jun 27, 202416.1216.1216.1216.1216.12-
Jun 26, 202416.0916.0916.0916.0916.09-
Jun 25, 202416.0916.0916.0916.0916.09-
Jun 24, 202416.1216.1216.1216.1216.12-
Jun 21, 202416.1116.1116.1116.1116.11-
Jun 20, 202416.0816.0816.0816.0816.08-
Jun 18, 202416.0916.0916.0916.0916.09-
Jun 17, 202416.0816.0816.0816.0816.08-
Jun 17, 20240.226 Dividend
Jun 14, 202416.2916.2916.2916.2916.06-
Jun 13, 202416.3316.3316.3316.3316.10-
Jun 12, 202416.3716.3716.3716.3716.14-
Jun 11, 202416.3016.3016.3016.3016.07-
Jun 10, 202416.3216.3216.3216.3216.09-
Jun 07, 202416.2916.2916.2916.2916.06-
Jun 06, 202416.3516.3516.3516.3516.12-
Jun 05, 202416.3516.3516.3516.3516.12-
Jun 04, 202416.3016.3016.3016.3016.07-
Jun 03, 202416.3316.3316.3316.3316.10-
May 31, 202416.3116.3116.3116.3116.08-
May 30, 202416.2516.2516.2516.2516.02-
May 29, 202416.2216.2216.2216.2215.99-
May 28, 202416.3016.3016.3016.3016.07-
May 24, 202416.3316.3316.3316.3316.10-
May 23, 202416.3216.3216.3216.3216.09-
May 22, 202416.4016.4016.4016.4016.17-
May 21, 202416.4216.4216.4216.4216.19-
May 20, 202416.4316.4316.4316.4316.20-
May 17, 202416.4316.4316.4316.4316.20-
May 16, 202416.4416.4416.4416.4416.21-
May 15, 202416.4816.4816.4816.4816.25-
May 14, 202416.4116.4116.4116.4116.18-
May 13, 202416.3916.3916.3916.3916.16-
May 10, 202416.3716.3716.3716.3716.14-
May 09, 202416.3916.3916.3916.3916.16-
May 08, 202416.3416.3416.3416.3416.11-
May 07, 202416.3416.3416.3416.3416.11-
May 06, 202416.3316.3316.3316.3316.10-
May 03, 202416.2916.2916.2916.2916.06-
May 02, 202416.2216.2216.2216.2215.99-
May 01, 202416.1616.1616.1616.1615.94-
Apr 30, 202416.1716.1716.1716.1715.95-
Apr 29, 202416.2516.2516.2516.2516.02-
Apr 26, 202416.2216.2216.2216.2215.99-
Apr 25, 202416.2016.2016.2016.2015.98-
Apr 24, 202416.2516.2516.2516.2516.02-
Apr 23, 202416.2616.2616.2616.2616.03-
Apr 22, 202416.1816.1816.1816.1815.96-
Apr 19, 202416.1416.1416.1416.1415.92-
Apr 18, 202416.1416.1416.1416.1415.92-
Apr 17, 202416.1516.1516.1516.1515.93-
Apr 16, 202416.1816.1816.1816.1815.96-
Apr 15, 202416.2116.2116.2116.2115.99-
Apr 12, 202416.2816.2816.2816.2816.05-
Apr 11, 202416.3716.3716.3716.3716.14-
Apr 10, 202416.3616.3616.3616.3616.13-
Apr 09, 202416.4616.4616.4616.4616.23-
Apr 08, 202416.4316.4316.4316.4316.20-
Apr 05, 202416.4316.4316.4316.4316.20-
Apr 04, 202416.3716.3716.3716.3716.14-
Apr 03, 202416.4516.4516.4516.4516.22-
Apr 02, 202416.4316.4316.4316.4316.20-
Apr 01, 202416.4716.4716.4716.4716.24-
Mar 28, 202416.4916.4916.4916.4916.26-
Mar 27, 202416.4816.4816.4816.4816.25-
Mar 26, 202416.3816.3816.3816.3816.15-
Mar 25, 202416.3916.3916.3916.3916.16-
Mar 22, 202416.3916.3916.3916.3916.16-
Mar 21, 202416.4116.4116.4116.4116.18-
Mar 20, 202416.3416.3416.3416.3416.11-
Mar 19, 202416.2516.2516.2516.2516.02-
Mar 18, 202416.2216.2216.2216.2215.99-
Mar 18, 20240.155 Dividend
Mar 15, 202416.3516.3516.3516.3515.97-
Mar 14, 202416.3716.3716.3716.3715.99-
Mar 13, 202416.4116.4116.4116.4116.03-
Mar 12, 202416.4116.4116.4116.4116.03-
Mar 11, 202416.4016.4016.4016.4016.02-
Mar 08, 202416.4416.4416.4416.4416.06-
Mar 07, 202416.4316.4316.4316.4316.05-
Mar 06, 202416.3816.3816.3816.3816.00-
Mar 05, 202416.3816.3816.3816.3816.00-
Mar 04, 202416.4216.4216.4216.4216.04-
Mar 01, 202416.4216.4216.4216.4216.04-
Feb 29, 202416.3616.3616.3616.3615.98-
Feb 28, 202416.3816.3816.3816.3816.00-
Feb 27, 202416.3816.3816.3816.3816.00-
Feb 26, 202416.3716.3716.3716.3715.99-
Feb 23, 202416.3616.3616.3616.3615.98-
Feb 22, 202416.3416.3416.3416.3415.96-
Feb 21, 202416.2716.2716.2716.2715.89-
Feb 20, 202416.2816.2816.2816.2815.90-
Feb 16, 202416.3116.3116.3116.3115.93-
Feb 15, 202416.3516.3516.3516.3515.97-
Feb 14, 202416.2816.2816.2816.2815.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...