Canada markets close in 4 hours 44 minutes

Neuberger Berman Focus I (NFALX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.10+0.39 (+1.46%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202427.1027.1027.1027.1027.10-
Apr 22, 202426.7126.7126.7126.7126.71-
Apr 19, 202426.4526.4526.4526.4526.45-
Apr 18, 202426.7126.7126.7126.7126.71-
Apr 17, 202426.9026.9026.9026.9026.90-
Apr 16, 202427.0527.0527.0527.0527.05-
Apr 15, 202427.1027.1027.1027.1027.10-
Apr 12, 202427.4527.4527.4527.4527.45-
Apr 11, 202427.8827.8827.8827.8827.88-
Apr 10, 202427.6627.6627.6627.6627.66-
Apr 09, 202427.8727.8727.8727.8727.87-
Apr 08, 202427.8427.8427.8427.8427.84-
Apr 05, 202427.8427.8427.8427.8427.84-
Apr 04, 202427.5027.5027.5027.5027.50-
Apr 03, 202427.8127.8127.8127.8127.81-
Apr 02, 202427.7327.7327.7327.7327.73-
Apr 01, 202427.8727.8727.8727.8727.87-
Mar 28, 202427.8727.8727.8727.8727.87-
Mar 27, 202427.9227.9227.9227.9227.92-
Mar 26, 202427.8927.8927.8927.8927.89-
Mar 25, 202427.9327.9327.9327.9327.93-
Mar 22, 202428.0228.0228.0228.0228.02-
Mar 21, 202428.0628.0628.0628.0628.06-
Mar 20, 202427.9927.9927.9927.9927.99-
Mar 19, 202427.7027.7027.7027.7027.70-
Mar 18, 202427.5927.5927.5927.5927.59-
Mar 15, 202427.4427.4427.4427.4427.44-
Mar 14, 202427.6827.6827.6827.6827.68-
Mar 13, 202427.7327.7327.7327.7327.73-
Mar 12, 202427.7727.7727.7727.7727.77-
Mar 11, 202427.3727.3727.3727.3727.37-
Mar 08, 202427.4927.4927.4927.4927.49-
Mar 07, 202427.6527.6527.6527.6527.65-
Mar 06, 202427.2927.2927.2927.2927.29-
Mar 05, 202427.0827.0827.0827.0827.08-
Mar 04, 202427.3927.3927.3927.3927.39-
Mar 01, 202427.4427.4427.4427.4427.44-
Feb 29, 202427.1927.1927.1927.1927.19-
Feb 28, 202427.0427.0427.0427.0427.04-
Feb 27, 202427.1327.1327.1327.1327.13-
Feb 26, 202427.1427.1427.1427.1427.14-
Feb 23, 202427.2127.2127.2127.2127.21-
Feb 22, 202427.2527.2527.2527.2527.25-
Feb 21, 202426.7126.7126.7126.7126.71-
Feb 20, 202426.7026.7026.7026.7026.70-
Feb 16, 202426.8026.8026.8026.8026.80-
Feb 15, 202426.9226.9226.9226.9226.92-
Feb 14, 202426.8126.8126.8126.8126.81-
Feb 13, 202426.4126.4126.4126.4126.41-
Feb 12, 202426.7026.7026.7026.7026.70-
Feb 09, 202426.8126.8126.8126.8126.81-
Feb 08, 202426.7126.7126.7126.7126.71-
Feb 07, 202426.6826.6826.6826.6826.68-
Feb 06, 202426.4826.4826.4826.4826.48-
Feb 05, 202426.4726.4726.4726.4726.47-
Feb 02, 202426.5426.5426.5426.5426.54-
Feb 01, 202426.2726.2726.2726.2726.27-
Jan 31, 202425.8925.8925.8925.8925.89-
Jan 30, 202426.2526.2526.2526.2526.25-
Jan 29, 202426.2626.2626.2626.2626.26-
Jan 26, 202426.0626.0626.0626.0626.06-
Jan 25, 202425.9725.9725.9725.9725.97-
Jan 24, 202425.8025.8025.8025.8025.80-
Jan 23, 202425.7625.7625.7625.7625.76-
Jan 22, 202425.6925.6925.6925.6925.69-
Jan 19, 202425.6625.6625.6625.6625.66-
Jan 18, 202425.4225.4225.4225.4225.42-
Jan 17, 202425.1025.1025.1025.1025.10-
Jan 16, 202425.2625.2625.2625.2625.26-
Jan 12, 202425.4025.4025.4025.4025.40-
Jan 11, 202425.3125.3125.3125.3125.31-
Jan 10, 202425.2525.2525.2525.2525.25-
Jan 09, 202425.0825.0825.0825.0825.08-
Jan 08, 202425.1125.1125.1125.1125.11-
Jan 05, 202424.7124.7124.7124.7124.71-
Jan 04, 202424.6824.6824.6824.6824.68-
Jan 03, 202424.6924.6924.6924.6924.69-
Jan 02, 202424.8824.8824.8824.8824.88-
Dec 29, 202325.1225.1225.1225.1225.12-
Dec 28, 202325.1525.1525.1525.1525.15-
Dec 27, 202325.1525.1525.1525.1525.15-
Dec 26, 202325.0925.0925.0925.0925.09-
Dec 22, 202324.9924.9924.9924.9924.99-
Dec 21, 202324.9424.9424.9424.9424.94-
Dec 20, 202324.6524.6524.6524.6524.65-
Dec 19, 202325.0025.0025.0025.0025.00-
Dec 18, 202324.8824.8824.8824.8824.88-
Dec 15, 202325.0025.0025.0025.0025.00-
Dec 15, 20230.182 Dividend
Dec 14, 202325.0625.0625.0625.0624.88-
Dec 13, 202325.0325.0325.0325.0324.85-
Dec 12, 202324.7724.7724.7724.7724.59-
Dec 11, 202324.7124.7124.7124.7124.53-
Dec 08, 202324.6124.6124.6124.6124.43-
Dec 07, 202324.4724.4724.4724.4724.29-
Dec 06, 202324.3124.3124.3124.3124.13-
Dec 05, 202324.3624.3624.3624.3624.18-
Dec 04, 202324.3724.3724.3724.3724.19-
Dec 01, 202324.5124.5124.5124.5124.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...