Canada markets closed

Madison Investors Fund (MINVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.73+0.01 (+0.03%)
At close: 06:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202428.7228.7228.7228.7228.72-
May 06, 202428.5528.5528.5528.5528.55-
May 03, 202428.2228.2228.2228.2228.22-
May 02, 202428.1028.1028.1028.1028.10-
May 01, 202427.9527.9527.9527.9527.95-
Apr 30, 202427.9727.9727.9727.9727.97-
Apr 29, 202428.3528.3528.3528.3528.35-
Apr 26, 202428.4228.4228.4228.4228.42-
Apr 25, 202428.1128.1128.1128.1128.11-
Apr 24, 202428.2428.2428.2428.2428.24-
Apr 23, 202428.2528.2528.2528.2528.25-
Apr 22, 202427.9327.9327.9327.9327.93-
Apr 19, 202427.7127.7127.7127.7127.71-
Apr 18, 202427.7127.7127.7127.7127.71-
Apr 17, 202427.7827.7827.7827.7827.78-
Apr 16, 202427.8727.8727.8727.8727.87-
Apr 15, 202427.9327.9327.9327.9327.93-
Apr 12, 202428.1128.1128.1128.1128.11-
Apr 11, 202428.5128.5128.5128.5128.51-
Apr 10, 202428.4528.4528.4528.4528.45-
Apr 09, 202428.8028.8028.8028.8028.80-
Apr 08, 202428.8028.8028.8028.8028.80-
Apr 05, 202428.7728.7728.7728.7728.77-
Apr 04, 202428.4028.4028.4028.4028.40-
Apr 03, 202428.7528.7528.7528.7528.75-
Apr 02, 202428.7128.7128.7128.7128.71-
Apr 01, 202428.9428.9428.9428.9428.94-
Mar 28, 202429.0329.0329.0329.0329.03-
Mar 27, 202428.9228.9228.9228.9228.92-
Mar 26, 202428.6028.6028.6028.6028.60-
Mar 25, 202428.6328.6328.6328.6328.63-
Mar 22, 202428.8028.8028.8028.8028.80-
Mar 21, 202428.8928.8928.8928.8928.89-
Mar 20, 202428.8228.8228.8228.8228.82-
Mar 19, 202428.6028.6028.6028.6028.60-
Mar 18, 202428.4328.4328.4328.4328.43-
Mar 15, 202428.3528.3528.3528.3528.35-
Mar 14, 202428.3728.3728.3728.3728.37-
Mar 13, 202428.4628.4628.4628.4628.46-
Mar 12, 202428.4928.4928.4928.4928.49-
Mar 11, 202428.3328.3328.3328.3328.33-
Mar 08, 202428.2528.2528.2528.2528.25-
Mar 07, 202428.3128.3128.3128.3128.31-
Mar 06, 202428.1228.1228.1228.1228.12-
Mar 05, 202427.9827.9827.9827.9827.98-
Mar 04, 202428.1128.1128.1128.1128.11-
Mar 01, 202428.1828.1828.1828.1828.18-
Feb 29, 202428.0428.0428.0428.0428.04-
Feb 28, 202427.9927.9927.9927.9927.99-
Feb 27, 202427.9627.9627.9627.9627.96-
Feb 26, 202427.8627.8627.8627.8627.86-
Feb 23, 202427.9927.9927.9927.9927.99-
Feb 22, 202427.8827.8827.8827.8827.88-
Feb 21, 202427.5727.5727.5727.5727.57-
Feb 20, 202427.4427.4427.4427.4427.44-
Feb 16, 202427.4827.4827.4827.4827.48-
Feb 15, 202427.5827.5827.5827.5827.58-
Feb 14, 202427.3327.3327.3327.3327.33-
Feb 13, 202427.0627.0627.0627.0627.06-
Feb 12, 202427.4727.4727.4727.4727.47-
Feb 09, 202427.4827.4827.4827.4827.48-
Feb 08, 202427.3127.3127.3127.3127.31-
Feb 07, 202427.2327.2327.2327.2327.23-
Feb 06, 202427.0827.0827.0827.0827.08-
Feb 05, 202427.0427.0427.0427.0427.04-
Feb 02, 202427.1127.1127.1127.1127.11-
Feb 01, 202426.9926.9926.9926.9926.99-
Jan 31, 202426.6326.6326.6326.6326.63-
Jan 30, 202427.1027.1027.1027.1027.10-
Jan 29, 202427.0627.0627.0627.0627.06-
Jan 26, 202426.9226.9226.9226.9226.92-
Jan 25, 202426.9126.9126.9126.9126.91-
Jan 24, 202426.7826.7826.7826.7826.78-
Jan 23, 202426.8626.8626.8626.8626.86-
Jan 22, 202426.7826.7826.7826.7826.78-
Jan 19, 202426.6826.6826.6826.6826.68-
Jan 18, 202426.3626.3626.3626.3626.36-
Jan 17, 202426.1626.1626.1626.1626.16-
Jan 16, 202426.3126.3126.3126.3126.31-
Jan 12, 202426.3726.3726.3726.3726.37-
Jan 11, 202426.3626.3626.3626.3626.36-
Jan 10, 202426.3826.3826.3826.3826.38-
Jan 09, 202426.2526.2526.2526.2526.25-
Jan 08, 202426.3126.3126.3126.3126.31-
Jan 05, 202425.9525.9525.9525.9525.95-
Jan 04, 202425.9725.9725.9725.9725.97-
Jan 03, 202426.0426.0426.0426.0426.04-
Jan 02, 202426.3726.3726.3726.3726.37-
Dec 29, 202326.4826.4826.4826.4826.48-
Dec 28, 202326.5326.5326.5326.5326.53-
Dec 27, 202326.5026.5026.5026.5026.50-
Dec 26, 202326.4726.4726.4726.4726.47-
Dec 26, 20230.067 Dividend
Dec 26, 20232.1 Capital Gain
Dec 22, 202328.5428.5428.5428.5426.37-
Dec 21, 202328.4528.4528.4528.4526.29-
Dec 20, 202328.1228.1228.1228.1225.98-
Dec 19, 202328.4528.4528.4528.4526.29-
Dec 18, 202328.2728.2728.2728.2726.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...