UK markets closed

Boston Common ESG Impact International Fund (BCAIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.18+0.32 (+0.97%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202433.1833.1833.1833.1833.18-
02 Jul 202432.8632.8632.8632.8632.86-
01 Jul 202432.7232.7232.7232.7232.72-
28 Jun 202432.6232.6232.6232.6232.62-
27 Jun 202432.6632.6632.6632.6632.66-
26 Jun 202432.6832.6832.6832.6832.68-
25 Jun 202432.8732.8732.8732.8732.87-
24 Jun 202432.7132.7132.7132.7132.71-
21 Jun 202432.5032.5032.5032.5032.50-
20 Jun 202432.6632.6632.6632.6632.66-
18 Jun 202432.6932.6932.6932.6932.69-
17 Jun 202432.5332.5332.5332.5332.53-
14 Jun 202432.4032.4032.4032.4032.40-
13 Jun 202432.8332.8332.8332.8332.83-
12 Jun 202433.2133.2133.2133.2133.21-
11 Jun 202432.7732.7732.7732.7732.77-
10 Jun 202433.1033.1033.1033.1033.10-
07 Jun 202433.0533.0533.0533.0533.05-
06 Jun 202433.4533.4533.4533.4533.45-
05 Jun 202433.3933.3933.3933.3933.39-
04 Jun 202433.0533.0533.0533.0533.05-
03 Jun 202433.1133.1133.1133.1133.11-
31 May 202432.9332.9332.9332.9332.93-
30 May 202432.5632.5632.5632.5632.56-
29 May 202432.3332.3332.3332.3332.33-
28 May 202432.8632.8632.8632.8632.86-
24 May 202432.9332.9332.9332.9332.93-
23 May 202432.6932.6932.6932.6932.69-
22 May 202432.7532.7532.7532.7532.75-
21 May 202432.9332.9332.9332.9332.93-
20 May 202433.1133.1133.1133.1133.11-
17 May 202433.0833.0833.0833.0833.08-
16 May 202433.0633.0633.0633.0633.06-
15 May 202433.2633.2633.2633.2633.26-
14 May 202432.8832.8832.8832.8832.88-
13 May 202432.6532.6532.6532.6532.65-
10 May 202432.6232.6232.6232.6232.62-
09 May 202432.4832.4832.4832.4832.48-
08 May 202432.1232.1232.1232.1232.12-
07 May 202432.1232.1232.1232.1232.12-
06 May 202432.0232.0232.0232.0232.02-
03 May 202431.8031.8031.8031.8031.80-
02 May 202431.5231.5231.5231.5231.52-
01 May 202431.1131.1131.1131.1131.11-
30 Apr 202431.1331.1331.1331.1331.13-
29 Apr 202431.5431.5431.5431.5431.54-
26 Apr 202431.4131.4131.4131.4131.41-
25 Apr 202431.1831.1831.1831.1831.18-
24 Apr 202431.2031.2031.2031.2031.20-
23 Apr 202431.2331.2331.2331.2331.23-
22 Apr 202430.8330.8330.8330.8330.83-
19 Apr 202430.4030.4030.4030.4030.40-
18 Apr 202430.4930.4930.4930.4930.49-
17 Apr 202430.4730.4730.4730.4730.47-
16 Apr 202430.5730.5730.5730.5730.57-
15 Apr 202430.7730.7730.7730.7730.77-
12 Apr 202430.8330.8330.8330.8330.83-
11 Apr 202431.3931.3931.3931.3931.39-
10 Apr 202431.3431.3431.3431.3431.34-
09 Apr 202431.7631.7631.7631.7631.76-
08 Apr 202431.7531.7531.7531.7531.75-
05 Apr 202431.6531.6531.6531.6531.65-
04 Apr 202431.5731.5731.5731.5731.57-
03 Apr 202431.8731.8731.8731.8731.87-
02 Apr 202431.7631.7631.7631.7631.76-
01 Apr 202431.9431.9431.9431.9431.94-
28 Mar 202432.1132.1132.1132.1132.11-
27 Mar 202432.3232.3232.3232.3232.32-
26 Mar 202432.1732.1732.1732.1732.17-
25 Mar 202432.1632.1632.1632.1632.16-
22 Mar 202432.2732.2732.2732.2732.27-
21 Mar 202432.3732.3732.3732.3732.37-
20 Mar 202432.4532.4532.4532.4532.45-
19 Mar 202432.1532.1532.1532.1532.15-
18 Mar 202432.0532.0532.0532.0532.05-
15 Mar 202432.0232.0232.0232.0232.02-
14 Mar 202432.1332.1332.1332.1332.13-
13 Mar 202432.3832.3832.3832.3832.38-
12 Mar 202432.4332.4332.4332.4332.43-
11 Mar 202432.1232.1232.1232.1232.12-
08 Mar 202432.2932.2932.2932.2932.29-
07 Mar 202432.4032.4032.4032.4032.40-
06 Mar 202432.0232.0232.0232.0232.02-
05 Mar 202431.6831.6831.6831.6831.68-
04 Mar 202431.7831.7831.7831.7831.78-
01 Mar 202431.8431.8431.8431.8431.84-
29 Feb 202431.5631.5631.5631.5631.56-
28 Feb 202431.4731.4731.4731.4731.47-
27 Feb 202431.6431.6431.6431.6431.64-
26 Feb 202431.6331.6331.6331.6331.63-
23 Feb 202431.6131.6131.6131.6131.61-
22 Feb 202431.6131.6131.6131.6131.61-
21 Feb 202431.2631.2631.2631.2631.26-
20 Feb 202431.1831.1831.1831.1831.18-
16 Feb 202431.0831.0831.0831.0831.08-
15 Feb 202430.9330.9330.9330.9330.93-
14 Feb 202430.6130.6130.6130.6130.61-
13 Feb 202430.3130.3130.3130.3130.31-
12 Feb 202430.8230.8230.8230.8230.82-
09 Feb 202430.7730.7730.7730.7730.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...