STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Nuance Mid Cap Value Investor (NMAVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.86

+0.02

(+0.16%)

At close: 08:00PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	12.86	12.86	12.86	12.86	12.86	-
May 09, 2024	12.84	12.84	12.84	12.84	12.84	-
May 08, 2024	12.72	12.72	12.72	12.72	12.72	-
May 07, 2024	12.66	12.66	12.66	12.66	12.66	-
May 06, 2024	12.57	12.57	12.57	12.57	12.57	-
May 03, 2024	12.54	12.54	12.54	12.54	12.54	-
May 02, 2024	12.45	12.45	12.45	12.45	12.45	-
May 01, 2024	12.45	12.45	12.45	12.45	12.45	-
Apr 30, 2024	12.36	12.36	12.36	12.36	12.36	-
Apr 29, 2024	12.43	12.43	12.43	12.43	12.43	-
Apr 26, 2024	12.33	12.33	12.33	12.33	12.33	-
Apr 25, 2024	12.33	12.33	12.33	12.33	12.33	-
Apr 24, 2024	12.39	12.39	12.39	12.39	12.39	-
Apr 23, 2024	12.38	12.38	12.38	12.38	12.38	-
Apr 22, 2024	12.21	12.21	12.21	12.21	12.21	-
Apr 19, 2024	12.13	12.13	12.13	12.13	12.13	-
Apr 18, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 17, 2024	11.95	11.95	11.95	11.95	11.95	-
Apr 16, 2024	11.94	11.94	11.94	11.94	11.94	-
Apr 15, 2024	11.98	11.98	11.98	11.98	11.98	-
Apr 12, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 11, 2024	12.17	12.17	12.17	12.17	12.17	-
Apr 10, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 09, 2024	12.48	12.48	12.48	12.48	12.48	-
Apr 08, 2024	12.41	12.41	12.41	12.41	12.41	-
Apr 05, 2024	12.38	12.38	12.38	12.38	12.38	-
Apr 04, 2024	12.37	12.37	12.37	12.37	12.37	-
Apr 03, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 02, 2024	12.44	12.44	12.44	12.44	12.44	-
Apr 01, 2024	12.52	12.52	12.52	12.52	12.52	-
Mar 28, 2024	12.58	12.58	12.58	12.58	12.58	-
Mar 27, 2024	12.59	12.59	12.59	12.59	12.59	-
Mar 26, 2024	12.41	12.41	12.41	12.41	12.41	-
Mar 25, 2024	12.42	12.42	12.42	12.42	12.42	-
Mar 22, 2024	12.45	12.45	12.45	12.45	12.45	-
Mar 21, 2024	12.51	12.51	12.51	12.51	12.51	-
Mar 20, 2024	12.47	12.47	12.47	12.47	12.47	-
Mar 19, 2024	12.39	12.39	12.39	12.39	12.39	-
Mar 18, 2024	12.34	12.34	12.34	12.34	12.34	-
Mar 15, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 14, 2024	12.36	12.36	12.36	12.36	12.36	-
Mar 13, 2024	12.53	12.53	12.53	12.53	12.53	-
Mar 12, 2024	12.45	12.45	12.45	12.45	12.45	-
Mar 11, 2024	12.44	12.44	12.44	12.44	12.44	-
Mar 08, 2024	12.37	12.37	12.37	12.37	12.37	-
Mar 07, 2024	12.36	12.36	12.36	12.36	12.36	-
Mar 06, 2024	12.24	12.24	12.24	12.24	12.24	-
Mar 05, 2024	12.18	12.18	12.18	12.18	12.18	-
Mar 04, 2024	12.19	12.19	12.19	12.19	12.19	-
Mar 01, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 29, 2024	12.14	12.14	12.14	12.14	12.14	-
Feb 28, 2024	12.14	12.14	12.14	12.14	12.14	-
Feb 27, 2024	12.19	12.19	12.19	12.19	12.19	-
Feb 26, 2024	12.15	12.15	12.15	12.15	12.15	-
Feb 23, 2024	12.24	12.24	12.24	12.24	12.24	-
Feb 22, 2024	12.20	12.20	12.20	12.20	12.20	-
Feb 21, 2024	12.15	12.15	12.15	12.15	12.15	-
Feb 20, 2024	12.16	12.16	12.16	12.16	12.16	-
Feb 16, 2024	12.14	12.14	12.14	12.14	12.14	-
Feb 15, 2024	12.22	12.22	12.22	12.22	12.22	-
Feb 14, 2024	12.02	12.02	12.02	12.02	12.02	-
Feb 13, 2024	11.96	11.96	11.96	11.96	11.96	-
Feb 12, 2024	12.25	12.25	12.25	12.25	12.25	-
Feb 09, 2024	12.10	12.10	12.10	12.10	12.10	-
Feb 08, 2024	12.06	12.06	12.06	12.06	12.06	-
Feb 07, 2024	12.12	12.12	12.12	12.12	12.12	-
Feb 06, 2024	12.14	12.14	12.14	12.14	12.14	-
Feb 05, 2024	12.02	12.02	12.02	12.02	12.02	-
Feb 02, 2024	12.20	12.20	12.20	12.20	12.20	-
Feb 01, 2024	12.25	12.25	12.25	12.25	12.25	-
Jan 31, 2024	12.16	12.16	12.16	12.16	12.16	-
Jan 30, 2024	12.29	12.29	12.29	12.29	12.29	-
Jan 29, 2024	12.33	12.33	12.33	12.33	12.33	-
Jan 26, 2024	12.27	12.27	12.27	12.27	12.27	-
Jan 25, 2024	12.24	12.24	12.24	12.24	12.24	-
Jan 24, 2024	12.14	12.14	12.14	12.14	12.14	-
Jan 23, 2024	12.33	12.33	12.33	12.33	12.33	-
Jan 22, 2024	12.47	12.47	12.47	12.47	12.47	-
Jan 19, 2024	12.36	12.36	12.36	12.36	12.36	-
Jan 18, 2024	12.36	12.36	12.36	12.36	12.36	-
Jan 17, 2024	12.31	12.31	12.31	12.31	12.31	-
Jan 16, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 12, 2024	12.57	12.57	12.57	12.57	12.57	-
Jan 11, 2024	12.54	12.54	12.54	12.54	12.54	-
Jan 10, 2024	12.61	12.61	12.61	12.61	12.61	-
Jan 09, 2024	12.57	12.57	12.57	12.57	12.57	-
Jan 08, 2024	12.58	12.58	12.58	12.58	12.58	-
Jan 05, 2024	12.46	12.46	12.46	12.46	12.46	-
Jan 04, 2024	12.48	12.48	12.48	12.48	12.48	-
Jan 03, 2024	12.41	12.41	12.41	12.41	12.41	-
Jan 02, 2024	12.60	12.60	12.60	12.60	12.60	-
Dec 29, 2023	12.60	12.60	12.60	12.60	12.60	-
Dec 28, 2023	12.66	12.66	12.66	12.66	12.66	-
Dec 27, 2023	12.64	12.64	12.64	12.64	12.64	-
Dec 26, 2023	12.61	12.61	12.61	12.61	12.61	-
Dec 22, 2023	12.54	12.54	12.54	12.54	12.54	-
Dec 21, 2023	12.48	12.48	12.48	12.48	12.48	-
Dec 20, 2023	12.35	12.35	12.35	12.35	12.35	-
Dec 19, 2023	12.51	12.51	12.51	12.51	12.51	-
Dec 18, 2023	12.38	12.38	12.38	12.38	12.38	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD82,865.17-3,306.99(-3.84%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Nuance Mid Cap Value Investor (NMAVX)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
82,865.17
-3,306.99(-3.84%)