Canada markets closed

Managed Portfolio Series - Nuance Concentrated Value Long-Short Fund (NCLSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.16+0.01 (+0.12%)
At close: 08:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20248.168.168.168.168.16-
Feb 29, 20248.158.158.158.158.15-
Feb 28, 20248.168.168.168.168.16-
Feb 27, 20248.228.228.228.228.22-
Feb 26, 20248.198.198.198.198.19-
Feb 23, 20248.268.268.268.268.26-
Feb 22, 20248.268.268.268.268.26-
Feb 21, 20248.308.308.308.308.30-
Feb 20, 20248.358.358.358.358.35-
Feb 16, 20248.308.308.308.308.30-
Feb 15, 20248.348.348.348.348.34-
Feb 14, 20248.258.258.258.258.25-
Feb 13, 20248.288.288.288.288.28-
Feb 12, 20248.438.438.438.438.43-
Feb 09, 20248.328.328.328.328.32-
Feb 08, 20248.318.318.318.318.31-
Feb 07, 20248.368.368.368.368.36-
Feb 06, 20248.428.428.428.428.42-
Feb 05, 20248.348.348.348.348.34-
Feb 02, 20248.448.448.448.448.44-
Feb 01, 20248.508.508.508.508.50-
Jan 31, 20248.558.558.558.558.55-
Jan 30, 20248.578.578.578.578.57-
Jan 29, 20248.678.678.678.678.67-
Jan 26, 20248.668.668.668.668.66-
Jan 25, 20248.638.638.638.638.63-
Jan 24, 20248.628.628.628.628.62-
Jan 23, 20248.758.758.758.758.75-
Jan 22, 20248.868.868.868.868.86-
Jan 19, 20248.818.818.818.818.81-
Jan 18, 20248.868.868.868.868.86-
Jan 17, 20248.878.878.878.878.87-
Jan 16, 20248.938.938.938.938.93-
Jan 12, 20249.019.019.019.019.01-
Jan 11, 20249.029.029.029.029.02-
Jan 10, 20249.089.089.089.089.08-
Jan 09, 20249.069.069.069.069.06-
Jan 08, 20249.049.049.049.049.04-
Jan 05, 20249.019.019.019.019.01-
Jan 04, 20249.029.029.029.029.02-
Jan 03, 20248.948.948.948.948.94-
Jan 02, 20249.059.059.059.059.05-
Dec 29, 20239.059.059.059.059.05-
Dec 28, 20239.089.089.089.089.08-
Dec 27, 20239.069.069.069.069.06-
Dec 26, 20239.039.039.039.039.03-
Dec 22, 20239.019.019.019.019.01-
Dec 21, 20238.988.988.988.988.98-
Dec 20, 20238.948.948.948.948.94-
Dec 20, 20230.412 Dividend
Dec 19, 20239.379.379.379.378.96-
Dec 18, 20239.339.339.339.338.92-
Dec 15, 20239.369.369.369.368.95-
Dec 14, 20239.439.439.439.439.02-
Dec 13, 20239.349.349.349.348.93-
Dec 12, 20239.199.199.199.198.79-
Dec 11, 20239.249.249.249.248.83-
Dec 08, 20239.299.299.299.298.88-
Dec 07, 20239.349.349.349.348.93-
Dec 06, 20239.279.279.279.278.86-
Dec 05, 20239.239.239.239.238.82-
Dec 04, 20239.279.279.279.278.86-
Dec 01, 20239.239.239.239.238.82-
Nov 30, 20239.179.179.179.178.77-
Nov 29, 20239.199.199.199.198.79-
Nov 28, 20239.169.169.169.168.76-
Nov 27, 20239.139.139.139.138.73-
Nov 24, 20239.099.099.099.098.69-
Nov 22, 20239.059.059.059.058.65-
Nov 21, 20239.019.019.019.018.61-
Nov 20, 20238.988.988.988.988.59-
Nov 17, 20239.069.069.069.068.66-
Nov 16, 20239.099.099.099.098.69-
Nov 15, 20239.109.109.109.108.70-
Nov 14, 20239.019.019.019.018.61-
Nov 13, 20238.898.898.898.898.50-
Nov 10, 20238.908.908.908.908.51-
Nov 09, 20238.928.928.928.928.53-
Nov 08, 20238.938.938.938.938.54-
Nov 07, 20238.998.998.998.998.59-
Nov 06, 20239.029.029.029.028.62-
Nov 03, 20239.039.039.039.038.63-
Nov 02, 20238.958.958.958.958.56-
Nov 01, 20238.968.968.968.968.57-
Oct 31, 20239.019.019.019.018.61-
Oct 30, 20239.009.009.009.008.60-
Oct 27, 20239.009.009.009.008.60-
Oct 26, 20239.039.039.039.038.63-
Oct 25, 20238.998.998.998.998.59-
Oct 24, 20239.039.039.039.038.63-
Oct 23, 20238.968.968.968.968.57-
Oct 20, 20238.938.938.938.938.54-
Oct 19, 20238.928.928.928.928.53-
Oct 18, 20238.908.908.908.908.51-
Oct 17, 20238.898.898.898.898.50-
Oct 16, 20238.878.878.878.878.48-
Oct 13, 20238.828.828.828.828.43-
Oct 12, 20238.838.838.838.838.44-
Oct 11, 20238.898.898.898.898.50-
Oct 10, 20238.958.958.958.958.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...