UK markets closed

EIC Value Institutional (EICIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.66-0.11 (-0.62%)
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202417.6617.6617.6617.6617.66-
17 May 202417.7717.7717.7717.7717.77-
16 May 202417.7317.7317.7317.7317.73-
15 May 202417.7617.7617.7617.7617.76-
14 May 202417.7117.7117.7117.7117.71-
13 May 202417.6217.6217.6217.6217.62-
10 May 202417.6317.6317.6317.6317.63-
09 May 202417.5717.5717.5717.5717.57-
08 May 202417.4417.4417.4417.4417.44-
07 May 202417.4017.4017.4017.4017.40-
06 May 202417.3117.3117.3117.3117.31-
03 May 202417.2017.2017.2017.2017.20-
02 May 202417.1917.1917.1917.1917.19-
01 May 202417.0717.0717.0717.0717.07-
30 Apr 202417.0517.0517.0517.0517.05-
29 Apr 202417.2517.2517.2517.2517.25-
26 Apr 202417.1617.1617.1617.1617.16-
25 Apr 202417.1717.1717.1717.1717.17-
24 Apr 202417.1817.1817.1817.1817.18-
23 Apr 202417.1817.1817.1817.1817.18-
22 Apr 202417.0317.0317.0317.0317.03-
19 Apr 202416.9416.9416.9416.9416.94-
18 Apr 202416.7416.7416.7416.7416.74-
17 Apr 202416.6916.6916.6916.6916.69-
16 Apr 202416.7216.7216.7216.7216.72-
15 Apr 202416.8216.8216.8216.8216.82-
12 Apr 202417.0617.0617.0617.0617.06-
11 Apr 202417.0617.0617.0617.0617.06-
10 Apr 202417.3417.3417.3417.3417.34-
09 Apr 202417.5417.5417.5417.5417.54-
08 Apr 202417.5517.5517.5517.5517.55-
05 Apr 202417.5517.5517.5517.5517.55-
04 Apr 202417.4917.4917.4917.4917.49-
03 Apr 202417.5917.5917.5917.5917.59-
02 Apr 202417.5717.5717.5717.5717.57-
01 Apr 202417.6517.6517.6517.6517.65-
28 Mar 202417.7217.7217.7217.7217.72-
27 Mar 202417.6417.6417.6417.6417.64-
26 Mar 202417.3717.3717.3717.3717.37-
25 Mar 202417.4117.4117.4117.4117.41-
22 Mar 202417.3517.3517.3517.3517.35-
21 Mar 202417.4517.4517.4517.4517.45-
20 Mar 202417.3517.3517.3517.3517.35-
19 Mar 202417.2117.2117.2117.2117.21-
18 Mar 202417.1417.1417.1417.1417.14-
15 Mar 202417.0717.0717.0717.0717.07-
14 Mar 202417.0817.0817.0817.0817.08-
13 Mar 202417.2517.2517.2517.2517.25-
12 Mar 202417.2717.2717.2717.2717.27-
11 Mar 202417.2617.2617.2617.2617.26-
08 Mar 202417.1817.1817.1817.1817.18-
07 Mar 202417.1617.1617.1617.1617.16-
06 Mar 202417.1317.1317.1317.1317.13-
05 Mar 202417.0717.0717.0717.0717.07-
04 Mar 202417.0317.0317.0317.0317.03-
01 Mar 202416.9316.9316.9316.9316.93-
29 Feb 202416.9116.9116.9116.9116.91-
28 Feb 202416.8216.8216.8216.8216.82-
27 Feb 202416.8516.8516.8516.8516.85-
26 Feb 202416.7716.7716.7716.7716.77-
23 Feb 202416.8516.8516.8516.8516.85-
22 Feb 202416.8216.8216.8216.8216.82-
21 Feb 202416.7816.7816.7816.7816.78-
20 Feb 202416.6916.6916.6916.6916.69-
16 Feb 202416.7016.7016.7016.7016.70-
15 Feb 202416.7216.7216.7216.7216.72-
14 Feb 202416.4416.4416.4416.4416.44-
13 Feb 202416.3816.3816.3816.3816.38-
12 Feb 202416.6016.6016.6016.6016.60-
09 Feb 202416.4816.4816.4816.4816.48-
08 Feb 202416.5516.5516.5516.5516.55-
07 Feb 202416.5816.5816.5816.5816.58-
06 Feb 202416.6016.6016.6016.6016.60-
05 Feb 202416.5216.5216.5216.5216.52-
02 Feb 202416.6716.6716.6716.6716.67-
01 Feb 202416.6416.6416.6416.6416.64-
31 Jan 202416.5516.5516.5516.5516.55-
30 Jan 202416.7416.7416.7416.7416.74-
29 Jan 202416.7016.7016.7016.7016.70-
26 Jan 202416.6516.6516.6516.6516.65-
25 Jan 202416.5716.5716.5716.5716.57-
24 Jan 202416.4116.4116.4116.4116.41-
23 Jan 202416.4816.4816.4816.4816.48-
22 Jan 202416.4016.4016.4016.4016.40-
19 Jan 202416.4016.4016.4016.4016.40-
18 Jan 202416.2616.2616.2616.2616.26-
17 Jan 202416.2516.2516.2516.2516.25-
16 Jan 202416.3516.3516.3516.3516.35-
12 Jan 202416.5016.5016.5016.5016.50-
11 Jan 202416.4916.4916.4916.4916.49-
10 Jan 202416.5716.5716.5716.5716.57-
09 Jan 202416.5816.5816.5816.5816.58-
08 Jan 202416.6516.6516.6516.6516.65-
05 Jan 202416.5716.5716.5716.5716.57-
04 Jan 202416.4416.4416.4416.4416.44-
03 Jan 202416.4316.4316.4316.4316.43-
02 Jan 202416.5616.5616.5616.5616.56-
29 Dec 202316.5016.5016.5016.5016.50-
28 Dec 202316.5016.5016.5016.5016.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...