Neuberger Berman Sustainable Equity Tr (NBSTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| May 01, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Apr 30, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 29, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 26, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Apr 25, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 24, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Apr 23, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Apr 22, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Apr 19, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Apr 18, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Apr 17, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Apr 16, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Apr 15, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 12, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Apr 11, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Apr 10, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Apr 09, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Apr 08, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Apr 05, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Apr 04, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 03, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Apr 02, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Apr 01, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 28, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Mar 27, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Mar 26, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Mar 25, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| Mar 22, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Mar 21, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 20, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Mar 19, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Mar 18, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Mar 15, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Mar 14, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Mar 13, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Mar 12, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Mar 11, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Mar 08, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 07, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Mar 06, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Mar 05, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Mar 04, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Mar 01, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Feb 29, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Feb 28, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Feb 27, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Feb 26, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Feb 23, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Feb 22, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Feb 21, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 20, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Feb 16, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Feb 15, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Feb 14, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 13, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Feb 12, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Feb 09, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Feb 08, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Feb 07, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Feb 06, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Feb 05, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Feb 02, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Feb 01, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Jan 31, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Jan 30, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Jan 29, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Jan 26, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Jan 25, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Jan 24, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Jan 23, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Jan 22, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Jan 19, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Jan 18, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Jan 17, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Jan 16, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Jan 12, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Jan 11, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Jan 10, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Jan 09, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Jan 08, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Jan 05, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 04, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Jan 03, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Jan 02, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Dec 29, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Dec 28, 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Dec 27, 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Dec 26, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Dec 22, 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Dec 21, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Dec 20, 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Dec 19, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Dec 18, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Dec 15, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Dec 15, 2023 | 0.054 Dividend | |||||
| Dec 15, 2023 | 3.809 Capital Gain | |||||
| Dec 14, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 39.61 | - |
| Dec 13, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 39.53 | - |
| Dec 12, 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 39.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.