Canada markets closed

Nuance Concentrated Value L-S Invt (NCLIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.14+0.04 (+0.49%)
At close: 06:45PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 20248.108.108.108.108.10-
Apr 22, 20248.038.038.038.038.03-
Apr 19, 20248.018.018.018.018.01-
Apr 18, 20247.997.997.997.997.99-
Apr 17, 20247.927.927.927.927.92-
Apr 16, 20247.897.897.897.897.89-
Apr 15, 20247.907.907.907.907.90-
Apr 12, 20247.897.897.897.897.89-
Apr 11, 20247.927.927.927.927.92-
Apr 10, 20247.927.927.927.927.92-
Apr 09, 20247.997.997.997.997.99-
Apr 08, 20247.907.907.907.907.90-
Apr 05, 20247.887.887.887.887.88-
Apr 04, 20247.947.947.947.947.94-
Apr 03, 20247.897.897.897.897.89-
Apr 02, 20247.937.937.937.937.93-
Apr 01, 20247.977.977.977.977.97-
Mar 28, 20247.957.957.957.957.95-
Mar 27, 20247.977.977.977.977.97-
Mar 26, 20247.947.947.947.947.94-
Mar 25, 20247.957.957.957.957.95-
Mar 22, 20247.937.937.937.937.93-
Mar 21, 20247.947.947.947.947.94-
Mar 20, 20247.997.997.997.997.99-
Mar 19, 20247.987.987.987.987.98-
Mar 18, 20248.028.028.028.028.02-
Mar 15, 20248.078.078.078.078.07-
Mar 14, 20248.068.068.068.068.06-
Mar 13, 20248.178.178.178.178.17-
Mar 12, 20248.138.138.138.138.13-
Mar 11, 20248.138.138.138.138.13-
Mar 08, 20248.098.098.098.098.09-
Mar 07, 20248.078.078.078.078.07-
Mar 06, 20248.018.018.018.018.01-
Mar 05, 20248.008.008.008.008.00-
Mar 04, 20247.977.977.977.977.97-
Mar 01, 20247.977.977.977.977.97-
Feb 29, 20247.967.967.967.967.96-
Feb 28, 20247.977.977.977.977.97-
Feb 27, 20248.038.038.038.038.03-
Feb 26, 20248.018.018.018.018.01-
Feb 23, 20248.078.078.078.078.07-
Feb 22, 20248.078.078.078.078.07-
Feb 21, 20248.118.118.118.118.11-
Feb 20, 20248.168.168.168.168.16-
Feb 16, 20248.118.118.118.118.11-
Feb 15, 20248.158.158.158.158.15-
Feb 14, 20248.068.068.068.068.06-
Feb 13, 20248.098.098.098.098.09-
Feb 12, 20248.248.248.248.248.24-
Feb 09, 20248.138.138.138.138.13-
Feb 08, 20248.128.128.128.128.12-
Feb 07, 20248.178.178.178.178.17-
Feb 06, 20248.228.228.228.228.22-
Feb 05, 20248.158.158.158.158.15-
Feb 02, 20248.258.258.258.258.25-
Feb 01, 20248.318.318.318.318.31-
Jan 31, 20248.358.358.358.358.35-
Jan 30, 20248.378.378.378.378.37-
Jan 29, 20248.488.488.488.488.48-
Jan 26, 20248.468.468.468.468.46-
Jan 25, 20248.438.438.438.438.43-
Jan 24, 20248.438.438.438.438.43-
Jan 23, 20248.558.558.558.558.55-
Jan 22, 20248.658.658.658.658.65-
Jan 19, 20248.618.618.618.618.61-
Jan 18, 20248.668.668.668.668.66-
Jan 17, 20248.678.678.678.678.67-
Jan 16, 20248.738.738.738.738.73-
Jan 12, 20248.808.808.808.808.80-
Jan 11, 20248.828.828.828.828.82-
Jan 10, 20248.878.878.878.878.87-
Jan 09, 20248.868.868.868.868.86-
Jan 08, 20248.848.848.848.848.84-
Jan 05, 20248.808.808.808.808.80-
Jan 04, 20248.828.828.828.828.82-
Jan 03, 20248.748.748.748.748.74-
Jan 02, 20248.848.848.848.848.84-
Dec 29, 20238.858.858.858.858.85-
Dec 28, 20238.888.888.888.888.88-
Dec 27, 20238.858.858.858.858.85-
Dec 26, 20238.838.838.838.838.83-
Dec 22, 20238.818.818.818.818.81-
Dec 21, 20238.778.778.778.778.77-
Dec 20, 20238.748.748.748.748.74-
Dec 20, 20230.396 Dividend
Dec 19, 20239.169.169.169.168.76-
Dec 18, 20239.119.119.119.118.72-
Dec 15, 20239.149.149.149.148.74-
Dec 14, 20239.219.219.219.218.81-
Dec 13, 20239.129.129.129.128.73-
Dec 12, 20238.988.988.988.988.59-
Dec 11, 20239.029.029.029.028.63-
Dec 08, 20239.089.089.089.088.69-
Dec 07, 20239.129.129.129.128.73-
Dec 06, 20239.059.059.059.058.66-
Dec 05, 20239.019.019.019.018.62-
Dec 04, 20239.059.059.059.058.66-
Dec 01, 20239.029.029.029.028.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...