Canada markets closed

Nuance Concentrated Value L-S Instl (NCLSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.07+0.00 (+0.01%)
At close: 08:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20248.078.078.078.078.07-
Jul 25, 20248.078.078.078.078.07-
Jul 24, 20248.078.078.078.078.07-
Jul 23, 20248.078.078.078.078.07-
Jul 22, 20248.078.078.078.078.07-
Jul 19, 20248.068.068.068.068.06-
Jul 18, 20248.068.068.068.068.06-
Jul 17, 20248.188.188.188.188.18-
Jul 16, 20248.188.188.188.188.18-
Jul 15, 20248.188.188.188.188.18-
Jul 12, 20248.178.178.178.178.17-
Jul 11, 20248.178.178.178.178.17-
Jul 10, 20248.178.178.178.178.17-
Jul 09, 20248.178.178.178.178.17-
Jul 08, 20248.178.178.178.178.17-
Jul 05, 20248.178.178.178.178.17-
Jul 03, 20248.178.178.178.178.17-
Jul 02, 20248.178.178.178.178.17-
Jul 01, 20248.178.178.178.178.17-
Jun 28, 20248.178.178.178.178.17-
Jun 27, 20248.188.188.188.188.18-
Jun 26, 20248.188.188.188.188.18-
Jun 25, 20248.188.188.188.188.18-
Jun 24, 20248.268.268.268.268.26-
Jun 21, 20248.308.308.308.308.30-
Jun 21, 20240.016 Dividend
Jun 20, 20248.298.298.298.298.27-
Jun 18, 20248.348.348.348.348.32-
Jun 17, 20248.368.368.368.368.34-
Jun 14, 20248.418.418.418.418.39-
Jun 13, 20248.468.468.468.468.44-
Jun 12, 20248.478.478.478.478.45-
Jun 11, 20248.448.448.448.448.42-
Jun 10, 20248.468.468.468.468.44-
Jun 07, 20248.508.508.508.508.48-
Jun 06, 20248.508.508.508.508.48-
Jun 05, 20248.498.498.498.498.47-
Jun 04, 20248.518.518.518.518.49-
Jun 03, 20248.538.538.538.538.51-
May 31, 20248.508.508.508.508.48-
May 30, 20248.468.468.468.468.44-
May 30, 20240.023 Dividend
May 29, 20248.488.488.488.488.44-
May 28, 20248.468.468.468.468.42-
May 24, 20248.528.528.528.528.48-
May 23, 20248.538.538.538.538.49-
May 22, 20248.628.628.628.628.58-
May 21, 20248.648.648.648.648.60-
May 20, 20248.698.698.698.698.65-
May 17, 20248.708.708.708.708.66-
May 16, 20248.758.758.758.758.71-
May 15, 20248.698.698.698.698.65-
May 14, 20248.698.698.698.698.65-
May 13, 20248.638.638.638.638.59-
May 10, 20248.578.578.578.578.53-
May 09, 20248.578.578.578.578.53-
May 08, 20248.548.548.548.548.50-
May 07, 20248.508.508.508.508.46-
May 06, 20248.478.478.478.478.43-
May 03, 20248.538.538.538.538.49-
May 02, 20248.488.488.488.488.44-
May 01, 20248.528.528.528.528.48-
Apr 30, 20248.448.448.448.448.40-
Apr 29, 20248.378.378.378.378.33-
Apr 26, 20248.338.338.338.338.29-
Apr 25, 20248.308.308.308.308.26-
Apr 24, 20248.338.338.338.338.29-
Apr 23, 20248.308.308.308.308.26-
Apr 22, 20248.238.238.238.238.19-
Apr 19, 20248.208.208.208.208.16-
Apr 18, 20248.188.188.188.188.14-
Apr 17, 20248.118.118.118.118.07-
Apr 16, 20248.088.088.088.088.04-
Apr 15, 20248.088.088.088.088.04-
Apr 12, 20248.088.088.088.088.04-
Apr 11, 20248.118.118.118.118.07-
Apr 10, 20248.118.118.118.118.07-
Apr 09, 20248.188.188.188.188.14-
Apr 08, 20248.098.098.098.098.05-
Apr 05, 20248.068.068.068.068.02-
Apr 04, 20248.128.128.128.128.08-
Apr 03, 20248.088.088.088.088.04-
Apr 02, 20248.128.128.128.128.08-
Apr 01, 20248.168.168.168.168.12-
Mar 28, 20248.148.148.148.148.10-
Mar 27, 20248.168.168.168.168.12-
Mar 26, 20248.138.138.138.138.09-
Mar 25, 20248.148.148.148.148.10-
Mar 22, 20248.128.128.128.128.08-
Mar 21, 20248.138.138.138.138.09-
Mar 20, 20248.188.188.188.188.14-
Mar 19, 20248.178.178.178.178.13-
Mar 18, 20248.218.218.218.218.17-
Mar 15, 20248.268.268.268.268.22-
Mar 14, 20248.258.258.258.258.21-
Mar 13, 20248.368.368.368.368.32-
Mar 12, 20248.328.328.328.328.28-
Mar 11, 20248.338.338.338.338.29-
Mar 08, 20248.288.288.288.288.24-
Mar 07, 20248.268.268.268.268.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...