Canada markets closed

Nuance Concentrated Value L-S Instl (NCLSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.20+0.02 (+0.24%)
At close: 08:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20248.208.208.208.208.20-
Apr 18, 20248.188.188.188.188.18-
Apr 17, 20248.118.118.118.118.11-
Apr 16, 20248.088.088.088.088.08-
Apr 15, 20248.088.088.088.088.08-
Apr 12, 20248.088.088.088.088.08-
Apr 11, 20248.118.118.118.118.11-
Apr 10, 20248.118.118.118.118.11-
Apr 09, 20248.188.188.188.188.18-
Apr 08, 20248.098.098.098.098.09-
Apr 05, 20248.068.068.068.068.06-
Apr 04, 20248.128.128.128.128.12-
Apr 03, 20248.088.088.088.088.08-
Apr 02, 20248.128.128.128.128.12-
Apr 01, 20248.168.168.168.168.16-
Mar 28, 20248.148.148.148.148.14-
Mar 27, 20248.168.168.168.168.16-
Mar 26, 20248.138.138.138.138.13-
Mar 25, 20248.148.148.148.148.14-
Mar 22, 20248.128.128.128.128.12-
Mar 21, 20248.138.138.138.138.13-
Mar 20, 20248.188.188.188.188.18-
Mar 19, 20248.178.178.178.178.17-
Mar 18, 20248.218.218.218.218.21-
Mar 15, 20248.268.268.268.268.26-
Mar 14, 20248.258.258.258.258.25-
Mar 13, 20248.368.368.368.368.36-
Mar 12, 20248.328.328.328.328.32-
Mar 11, 20248.338.338.338.338.33-
Mar 08, 20248.288.288.288.288.28-
Mar 07, 20248.268.268.268.268.26-
Mar 06, 20248.198.198.198.198.19-
Mar 05, 20248.198.198.198.198.19-
Mar 04, 20248.168.168.168.168.16-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...