Canada markets closed

Covered Bridge A (TCBAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.73-0.03 (-0.34%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20248.738.738.738.738.73-
Jun 28, 20248.768.768.768.768.76-
Jun 27, 20248.778.778.778.778.77-
Jun 26, 20248.988.988.988.988.98-
Jun 25, 20249.039.039.039.039.03-
Jun 24, 20249.099.099.099.099.09-
Jun 21, 20249.029.029.029.029.02-
Jun 20, 20248.988.988.988.988.98-
Jun 18, 20248.928.928.928.928.92-
Jun 17, 20248.898.898.898.898.89-
Jun 14, 20248.878.878.878.878.87-
Jun 13, 20248.898.898.898.898.89-
Jun 12, 20248.928.928.928.928.92-
Jun 11, 20248.948.948.948.948.94-
Jun 10, 20248.978.978.978.978.97-
Jun 07, 20248.988.988.988.988.98-
Jun 06, 20248.998.998.998.998.99-
Jun 05, 20248.998.998.998.998.99-
Jun 04, 20249.029.029.029.029.02-
Jun 03, 20249.029.029.029.029.02-
May 31, 20249.069.069.069.069.06-
May 30, 20248.938.938.938.938.93-
May 29, 20248.908.908.908.908.90-
May 28, 20248.998.998.998.998.99-
May 24, 20249.049.049.049.049.04-
May 23, 20249.039.039.039.039.03-
May 22, 20249.159.159.159.159.15-
May 21, 20249.189.189.189.189.18-
May 20, 20249.209.209.209.209.20-
May 17, 20249.229.229.229.229.22-
May 16, 20249.209.209.209.209.20-
May 15, 20249.199.199.199.199.19-
May 14, 20249.179.179.179.179.17-
May 13, 20249.149.149.149.149.14-
May 10, 20249.119.119.119.119.11-
May 09, 20249.099.099.099.099.09-
May 08, 20249.039.039.039.039.03-
May 07, 20249.029.029.029.029.02-
May 06, 20248.998.998.998.998.99-
May 03, 20248.968.968.968.968.96-
May 02, 20248.958.958.958.958.95-
May 01, 20248.918.918.918.918.91-
Apr 30, 20248.948.948.948.948.94-
Apr 29, 20249.039.039.039.039.03-
Apr 26, 20248.998.998.998.998.99-
Apr 25, 20249.009.009.009.009.00-
Apr 24, 20249.059.059.059.059.05-
Apr 23, 20249.029.029.029.029.02-
Apr 22, 20248.998.998.998.998.99-
Apr 19, 20248.968.968.968.968.96-
Apr 18, 20248.898.898.898.898.89-
Apr 17, 20248.888.888.888.888.88-
Apr 16, 20248.888.888.888.888.88-
Apr 15, 20248.948.948.948.948.94-
Apr 12, 20248.958.958.958.958.95-
Apr 11, 20249.069.069.069.069.06-
Apr 10, 20249.079.079.079.079.07-
Apr 09, 20249.199.199.199.199.19-
Apr 08, 20249.149.149.149.149.14-
Apr 05, 20249.159.159.159.159.15-
Apr 04, 20249.149.149.149.149.14-
Apr 03, 20249.199.199.199.199.19-
Apr 02, 20249.229.229.229.229.22-
Apr 01, 20249.259.259.259.259.25-
Mar 28, 20249.279.279.279.279.27-
Mar 27, 20249.249.249.249.249.24-
Mar 27, 20240.024 Dividend
Mar 27, 20240.138 Capital Gain
Mar 26, 20249.279.279.279.279.11-
Mar 25, 20249.309.309.309.309.14-
Mar 22, 20249.299.299.299.299.13-
Mar 21, 20249.349.349.349.349.18-
Mar 20, 20249.319.319.319.319.15-
Mar 19, 20249.269.269.269.269.10-
Mar 18, 20249.259.259.259.259.09-
Mar 15, 20249.239.239.239.239.07-
Mar 14, 20249.249.249.249.249.08-
Mar 13, 20249.299.299.299.299.13-
Mar 12, 20249.309.309.309.309.14-
Mar 11, 20249.299.299.299.299.13-
Mar 08, 20249.229.229.229.229.06-
Mar 07, 20249.209.209.209.209.04-
Mar 06, 20249.179.179.179.179.01-
Mar 05, 20249.099.099.099.098.93-
Mar 04, 20249.089.089.089.088.92-
Mar 01, 20249.079.079.079.078.91-
Feb 29, 20249.069.069.069.068.90-
Feb 28, 20249.069.069.069.068.90-
Feb 27, 20249.079.079.079.078.91-
Feb 26, 20249.049.049.049.048.88-
Feb 23, 20249.109.109.109.108.94-
Feb 22, 20249.109.109.109.108.94-
Feb 21, 20249.089.089.089.088.92-
Feb 20, 20249.039.039.039.038.87-
Feb 16, 20249.019.019.019.018.85-
Feb 15, 20249.029.029.029.028.86-
Feb 14, 20248.928.928.928.928.76-
Feb 13, 20248.908.908.908.908.74-
Feb 12, 20249.019.019.019.018.85-
Feb 09, 20248.948.948.948.948.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...