Managed Portfolio Series - Nuance Concentrated Value Long-Short Fund (NCLSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | - | - | - | - | - | - |
| Oct 10, 2024 | - | - | - | - | - | - |
| Oct 09, 2024 | - | - | - | - | - | - |
| Oct 08, 2024 | - | - | - | - | - | - |
| Oct 07, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | - | - | - | - | - | - |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | - | - | - | - | - | - |
| Sept 30, 2024 | - | - | - | - | - | - |
| Sept 27, 2024 | - | - | - | - | - | - |
| Sept 26, 2024 | - | - | - | - | - | - |
| Sept 25, 2024 | - | - | - | - | - | - |
| Sept 24, 2024 | - | - | - | - | - | - |
| Sept 23, 2024 | - | - | - | - | - | - |
| Sept 20, 2024 | - | - | - | - | - | - |
| Sept 19, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 18, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 17, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 16, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 13, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 12, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 11, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 10, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 09, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 06, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 05, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 04, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sept 03, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 29, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 28, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 27, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 26, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 23, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 22, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 21, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 20, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 19, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 16, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 15, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 14, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 13, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 12, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 09, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 08, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 07, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 06, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 05, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 02, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 01, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 31, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 29, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 26, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 25, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 24, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 23, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 22, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 19, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jul 18, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jul 18, 2024 | 0.115 Dividend | |||||
| Jul 17, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
| Jul 16, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
| Jul 15, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
| Jul 12, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 11, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 10, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 09, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 08, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 05, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 03, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 02, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jul 01, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jun 28, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | - |
| Jun 27, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
| Jun 26, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
| Jun 25, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.07 | - |
| Jun 24, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.14 | - |
| Jun 21, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | - |
| Jun 21, 2024 | 0.016 Dividend | |||||
| Jun 20, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.16 | - |
| Jun 18, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.21 | - |
| Jun 17, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.23 | - |
| Jun 14, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | - |
| Jun 13, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.32 | - |
| Jun 12, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.33 | - |
| Jun 11, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.31 | - |
| Jun 10, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.32 | - |
| Jun 07, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - |
| Jun 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - |
| Jun 05, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | - |
| Jun 04, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.37 | - |
| Jun 03, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.39 | - |
| May 31, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - |
| May 30, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.32 | - |
| May 30, 2024 | 0.023 Dividend | |||||
| May 29, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.32 | - |
| May 28, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.30 | - |
| May 24, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | - |
| *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.