Natixis US Equity Opportunities A (NEFSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 29, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Apr 26, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Apr 25, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Apr 24, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Apr 23, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 22, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Apr 19, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Apr 18, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Apr 17, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Apr 16, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Apr 15, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Apr 12, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Apr 11, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Apr 10, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Apr 09, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Apr 08, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 05, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Apr 04, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Apr 03, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Apr 02, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Apr 01, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Mar 28, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Mar 27, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Mar 26, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Mar 25, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Mar 22, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Mar 21, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Mar 20, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Mar 19, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Mar 18, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Mar 15, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Mar 14, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Mar 13, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Mar 12, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Mar 11, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Mar 08, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Mar 07, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Mar 06, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Mar 05, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Mar 04, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Mar 01, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Feb 29, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Feb 28, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Feb 27, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Feb 26, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Feb 23, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Feb 22, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Feb 21, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Feb 20, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Feb 16, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Feb 15, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Feb 14, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Feb 13, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Feb 12, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Feb 09, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Feb 08, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Feb 07, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Feb 06, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Feb 05, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Feb 02, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Feb 01, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Jan 31, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Jan 30, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jan 29, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Jan 26, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Jan 25, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Jan 24, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Jan 23, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jan 22, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 19, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jan 18, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jan 17, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Jan 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jan 11, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jan 10, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jan 09, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Jan 08, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Jan 05, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Jan 04, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Jan 03, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Jan 02, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Dec 29, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Dec 28, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Dec 27, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Dec 26, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 22, 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Dec 21, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Dec 21, 2023 | 0.033 Dividend | |||||
| Dec 21, 2023 | 2.892 Capital Gain | |||||
| Dec 20, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 36.08 | - |
| Dec 19, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 36.64 | - |
| Dec 18, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 36.35 | - |
| Dec 15, 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 36.16 | - |
| Dec 14, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 36.14 | - |
| Dec 13, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 35.59 | - |
| Dec 12, 2023 | 37.74 | 37.74 | 37.74 | 37.74 | 34.91 | - |
| Dec 11, 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 34.93 | - |
| *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.