UK markets closed

Meeder Balanced Adviser (BLNAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.760.00 (0.00%)
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202413.7613.7613.7613.7613.76-
15 May 202413.8213.8213.8213.8213.82-
14 May 202413.6713.6713.6713.6713.67-
13 May 202413.6113.6113.6113.6113.61-
10 May 202413.6013.6013.6013.6013.60-
09 May 202413.6013.6013.6013.6013.60-
08 May 202413.5413.5413.5413.5413.54-
07 May 202413.5613.5613.5613.5613.56-
06 May 202413.5413.5413.5413.5413.54-
03 May 202413.4213.4213.4213.4213.42-
02 May 202413.3113.3113.3113.3113.31-
01 May 202413.1913.1913.1913.1913.19-
30 Apr 202413.1713.1713.1713.1713.17-
29 Apr 202413.3313.3313.3313.3313.33-
26 Apr 202413.3113.3113.3113.3113.31-
25 Apr 202413.1913.1913.1913.1913.19-
24 Apr 202413.2513.2513.2513.2513.25-
23 Apr 202413.2713.2713.2713.2713.27-
22 Apr 202413.1613.1613.1613.1613.16-
19 Apr 202413.0613.0613.0613.0613.06-
18 Apr 202413.1313.1313.1313.1313.13-
17 Apr 202413.1613.1613.1613.1613.16-
16 Apr 202413.1913.1913.1913.1913.19-
15 Apr 202413.2313.2313.2313.2313.23-
12 Apr 202413.4913.4913.4913.4913.49-
11 Apr 202413.4913.4913.4913.4913.49-
10 Apr 202413.4413.4413.4413.4413.44-
09 Apr 202413.6013.6013.6013.6013.60-
08 Apr 202413.5813.5813.5813.5813.58-
05 Apr 202413.5813.5813.5813.5813.58-
04 Apr 202413.5013.5013.5013.5013.50-
03 Apr 202413.6113.6113.6113.6113.61-
02 Apr 202413.5813.5813.5813.5813.58-
01 Apr 202413.6613.6613.6613.6613.66-
28 Mar 202413.7113.7113.7113.7113.71-
27 Mar 202413.7313.7313.7313.7313.73-
26 Mar 202413.6313.6313.6313.6313.63-
25 Mar 202413.6613.6613.6613.6613.66-
22 Mar 202413.7013.7013.7013.7013.70-
21 Mar 202413.7013.7013.7013.7013.70-
20 Mar 202413.6413.6413.6413.6413.64-
19 Mar 202413.5213.5213.5213.5213.52-
18 Mar 202413.4613.4613.4613.4613.46-
15 Mar 202413.4413.4413.4413.4413.44-
14 Mar 202413.4713.4713.4713.4713.47-
13 Mar 202413.5513.5513.5513.5513.55-
12 Mar 202413.5713.5713.5713.5713.57-
11 Mar 202413.4713.4713.4713.4713.47-
08 Mar 202413.5013.5013.5013.5013.50-
07 Mar 202413.5713.5713.5713.5713.57-
06 Mar 202413.4413.4413.4413.4413.44-
05 Mar 202413.3713.3713.3713.3713.37-
04 Mar 202413.4513.4513.4513.4513.45-
01 Mar 202413.4713.4713.4713.4713.47-
29 Feb 202413.3613.3613.3613.3613.36-
28 Feb 202413.3013.3013.3013.3013.30-
27 Feb 202413.3113.3113.3113.3113.31-
26 Feb 202413.3013.3013.3013.3013.30-
23 Feb 202413.3213.3213.3213.3213.32-
22 Feb 202413.3013.3013.3013.3013.30-
21 Feb 202413.1213.1213.1213.1213.12-
20 Feb 202413.1013.1013.1013.1013.10-
16 Feb 202413.1513.1513.1513.1513.15-
15 Feb 202413.2113.2113.2113.2113.21-
14 Feb 202413.1313.1313.1313.1313.13-
13 Feb 202413.0113.0113.0113.0113.01-
12 Feb 202413.2013.2013.2013.2013.20-
09 Feb 202413.1713.1713.1713.1713.17-
08 Feb 202413.1013.1013.1013.1013.10-
07 Feb 202413.0913.0913.0913.0913.09-
06 Feb 202413.0313.0313.0313.0313.03-
05 Feb 202412.9912.9912.9912.9912.99-
02 Feb 202413.0513.0513.0513.0513.05-
01 Feb 202413.0013.0013.0013.0013.00-
31 Jan 202412.8912.8912.8912.8912.89-
30 Jan 202413.0013.0013.0013.0013.00-
29 Jan 202413.0113.0113.0113.0113.01-
26 Jan 202412.9212.9212.9212.9212.92-
25 Jan 202412.9312.9312.9312.9312.93-
24 Jan 202412.8712.8712.8712.8712.87-
23 Jan 202412.8612.8612.8612.8612.86-
22 Jan 202412.8712.8712.8712.8712.87-
19 Jan 202412.7212.7212.7212.7212.72-
18 Jan 202412.7212.7212.7212.7212.72-
17 Jan 202412.6412.6412.6412.6412.64-
16 Jan 202412.7012.7012.7012.7012.70-
12 Jan 202412.7812.7812.7812.7812.78-
11 Jan 202412.7712.7712.7712.7712.77-
10 Jan 202412.7612.7612.7612.7612.76-
09 Jan 202412.7212.7212.7212.7212.72-
08 Jan 202412.7412.7412.7412.7412.74-
05 Jan 202412.6212.6212.6212.6212.62-
04 Jan 202412.6112.6112.6112.6112.61-
03 Jan 202412.6512.6512.6512.6512.65-
02 Jan 202412.7412.7412.7412.7412.74-
29 Dec 202312.8312.8312.8312.8312.83-
28 Dec 202312.8312.8312.8312.8312.83-
28 Dec 20230.098 Dividend
27 Dec 202312.9512.9512.9512.9512.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...