Canada markets close in 2 hours 13 minutes

Marsico Focus Institutional (MIFOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.68+0.26 (+0.88%)
As of 08:05AM 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, 202429.6829.6829.6829.6829.68-
Jul 02, 202429.4229.4229.4229.4229.42-
Jul 01, 202429.1529.1529.1529.1529.15-
Jun 28, 202428.9428.9428.9428.9428.94-
Jun 27, 202429.2229.2229.2229.2229.22-
Jun 26, 202429.2529.2529.2529.2529.25-
Jun 25, 202429.0829.0829.0829.0829.08-
Jun 24, 202428.6428.6428.6428.6428.64-
Jun 21, 202428.9928.9928.9928.9928.99-
Jun 20, 202429.1029.1029.1029.1029.10-
Jun 18, 202429.4229.4229.4229.4229.42-
Jun 17, 202429.2929.2929.2929.2929.29-
Jun 14, 202428.9328.9328.9328.9328.93-
Jun 13, 202428.9328.9328.9328.9328.93-
Jun 12, 202428.8528.8528.8528.8528.85-
Jun 11, 202428.3928.3928.3928.3928.39-
Jun 10, 202428.2128.2128.2128.2128.21-
Jun 07, 202428.0328.0328.0328.0328.03-
Jun 06, 202428.0928.0928.0928.0928.09-
Jun 05, 202428.1128.1128.1128.1128.11-
Jun 04, 202427.4327.4327.4327.4327.43-
Jun 03, 202427.4227.4227.4227.4227.42-
May 31, 202427.2627.2627.2627.2627.26-
May 30, 202427.2827.2827.2827.2827.28-
May 29, 202427.6527.6527.6527.6527.65-
May 28, 202427.8427.8427.8427.8427.84-
May 24, 202427.6427.6427.6427.6427.64-
May 23, 202427.2527.2527.2527.2527.25-
May 22, 202427.2127.2127.2127.2127.21-
May 21, 202427.3427.3427.3427.3427.34-
May 20, 202427.2627.2627.2627.2627.26-
May 17, 202427.1327.1327.1327.1327.13-
May 16, 202427.1427.1427.1427.1427.14-
May 15, 202427.3527.3527.3527.3527.35-
May 14, 202426.8426.8426.8426.8426.84-
May 13, 202426.7226.7226.7226.7226.72-
May 10, 202426.8826.8826.8826.8826.88-
May 09, 202426.8426.8426.8426.8426.84-
May 08, 202426.7426.7426.7426.7426.74-
May 07, 202426.7826.7826.7826.7826.78-
May 06, 202426.7826.7826.7826.7826.78-
May 03, 202426.2926.2926.2926.2926.29-
May 02, 202425.7925.7925.7925.7925.79-
May 01, 202425.4925.4925.4925.4925.49-
Apr 30, 202425.5225.5225.5225.5225.52-
Apr 29, 202425.9225.9225.9225.9225.92-
Apr 26, 202426.0126.0126.0126.0126.01-
Apr 25, 202425.5125.5125.5125.5125.51-
Apr 24, 202425.7125.7125.7125.7125.71-
Apr 23, 202425.8825.8825.8825.8825.88-
Apr 22, 202425.3425.3425.3425.3425.34-
Apr 19, 202425.0925.0925.0925.0925.09-
Apr 18, 202425.8025.8025.8025.8025.80-
Apr 17, 202425.9525.9525.9525.9525.95-
Apr 16, 202426.2526.2526.2526.2526.25-
Apr 15, 202426.2226.2226.2226.2226.22-
Apr 12, 202426.6826.6826.6826.6826.68-
Apr 11, 202427.0227.0227.0227.0227.02-
Apr 10, 202426.6926.6926.6926.6926.69-
Apr 09, 202426.7826.7826.7826.7826.78-
Apr 08, 202426.8426.8426.8426.8426.84-
Apr 05, 202426.9126.9126.9126.9126.91-
Apr 04, 202426.3726.3726.3726.3726.37-
Apr 03, 202426.6926.6926.6926.6926.69-
Apr 02, 202426.5026.5026.5026.5026.50-
Apr 01, 202426.6526.6526.6526.6526.65-
Mar 28, 202426.6026.6026.6026.6026.60-
Mar 27, 202426.6826.6826.6826.6826.68-
Mar 26, 202426.7226.7226.7226.7226.72-
Mar 25, 202426.8526.8526.8526.8526.85-
Mar 22, 202426.9526.9526.9526.9526.95-
Mar 21, 202426.9326.9326.9326.9326.93-
Mar 20, 202426.7826.7826.7826.7826.78-
Mar 19, 202426.4626.4626.4626.4626.46-
Mar 18, 202426.2526.2526.2526.2526.25-
Mar 15, 202426.0326.0326.0326.0326.03-
Mar 14, 202426.3226.3226.3226.3226.32-
Mar 13, 202426.3826.3826.3826.3826.38-
Mar 12, 202426.5026.5026.5026.5026.50-
Mar 11, 202425.8825.8825.8825.8825.88-
Mar 08, 202426.2526.2526.2526.2526.25-
Mar 07, 202426.6526.6526.6526.6526.65-
Mar 06, 202426.1626.1626.1626.1626.16-
Mar 05, 202425.9525.9525.9525.9525.95-
Mar 04, 202426.3926.3926.3926.3926.39-
Mar 01, 202426.3226.3226.3226.3226.32-
Feb 29, 202425.9325.9325.9325.9325.93-
Feb 28, 202425.7025.7025.7025.7025.70-
Feb 27, 202425.7925.7925.7925.7925.79-
Feb 26, 202425.8125.8125.8125.8125.81-
Feb 23, 202425.8325.8325.8325.8325.83-
Feb 22, 202425.8525.8525.8525.8525.85-
Feb 21, 202424.9424.9424.9424.9424.94-
Feb 20, 202425.0025.0025.0025.0025.00-
Feb 16, 202425.2525.2525.2525.2525.25-
Feb 15, 202425.5025.5025.5025.5025.50-
Feb 14, 202425.5125.5125.5125.5125.51-
Feb 13, 202425.0525.0525.0525.0525.05-
Feb 12, 202425.4225.4225.4225.4225.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...