UK markets closed

EIC Value A (EICVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.75+0.04 (+0.23%)
At close: 06:25PM 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 202417.7117.7117.7117.7117.71-
15 May 202417.7417.7417.7417.7417.74-
14 May 202417.6917.6917.6917.6917.69-
13 May 202417.6017.6017.6017.6017.60-
10 May 202417.6117.6117.6117.6117.61-
09 May 202417.5417.5417.5417.5417.54-
08 May 202417.4117.4117.4117.4117.41-
07 May 202417.3817.3817.3817.3817.38-
06 May 202417.2817.2817.2817.2817.28-
03 May 202417.1717.1717.1717.1717.17-
02 May 202417.1617.1617.1617.1617.16-
01 May 202417.0517.0517.0517.0517.05-
30 Apr 202417.0317.0317.0317.0317.03-
29 Apr 202417.2317.2317.2317.2317.23-
26 Apr 202417.1417.1417.1417.1417.14-
25 Apr 202417.1517.1517.1517.1517.15-
24 Apr 202417.1617.1617.1617.1617.16-
23 Apr 202417.1617.1617.1617.1617.16-
22 Apr 202417.0117.0117.0117.0117.01-
19 Apr 202416.9216.9216.9216.9216.92-
18 Apr 202416.7216.7216.7216.7216.72-
17 Apr 202416.6816.6816.6816.6816.68-
16 Apr 202416.7016.7016.7016.7016.70-
15 Apr 202416.8116.8116.8116.8116.81-
12 Apr 202417.0517.0517.0517.0517.05-
11 Apr 202417.0517.0517.0517.0517.05-
10 Apr 202417.3217.3217.3217.3217.32-
09 Apr 202417.5217.5217.5217.5217.52-
08 Apr 202417.5317.5317.5317.5317.53-
05 Apr 202417.5417.5417.5417.5417.54-
04 Apr 202417.4717.4717.4717.4717.47-
03 Apr 202417.5717.5717.5717.5717.57-
02 Apr 202417.5517.5517.5517.5517.55-
01 Apr 202417.6317.6317.6317.6317.63-
28 Mar 202417.7017.7017.7017.7017.70-
27 Mar 202417.6217.6217.6217.6217.62-
26 Mar 202417.3617.3617.3617.3617.36-
25 Mar 202417.3917.3917.3917.3917.39-
22 Mar 202417.3317.3317.3317.3317.33-
21 Mar 202417.4417.4417.4417.4417.44-
20 Mar 202417.3317.3317.3317.3317.33-
19 Mar 202417.1917.1917.1917.1917.19-
18 Mar 202417.1217.1217.1217.1217.12-
15 Mar 202417.0517.0517.0517.0517.05-
14 Mar 202417.0617.0617.0617.0617.06-
13 Mar 202417.2417.2417.2417.2417.24-
12 Mar 202417.2617.2617.2617.2617.26-
11 Mar 202417.2417.2417.2417.2417.24-
08 Mar 202417.1617.1617.1617.1617.16-
07 Mar 202417.1517.1517.1517.1517.15-
06 Mar 202417.1117.1117.1117.1117.11-
05 Mar 202417.0617.0617.0617.0617.06-
04 Mar 202417.0117.0117.0117.0117.01-
01 Mar 202416.9116.9116.9116.9116.91-
29 Feb 202416.8916.8916.8916.8916.89-
28 Feb 202416.8116.8116.8116.8116.81-
27 Feb 202416.8416.8416.8416.8416.84-
26 Feb 202416.7616.7616.7616.7616.76-
23 Feb 202416.8416.8416.8416.8416.84-
22 Feb 202416.8016.8016.8016.8016.80-
21 Feb 202416.7716.7716.7716.7716.77-
20 Feb 202416.6816.6816.6816.6816.68-
16 Feb 202416.6916.6916.6916.6916.69-
15 Feb 202416.7116.7116.7116.7116.71-
14 Feb 202416.4316.4316.4316.4316.43-
13 Feb 202416.3716.3716.3716.3716.37-
12 Feb 202416.5816.5816.5816.5816.58-
09 Feb 202416.4716.4716.4716.4716.47-
08 Feb 202416.5416.5416.5416.5416.54-
07 Feb 202416.5716.5716.5716.5716.57-
06 Feb 202416.5916.5916.5916.5916.59-
05 Feb 202416.5116.5116.5116.5116.51-
02 Feb 202416.6616.6616.6616.6616.66-
01 Feb 202416.6216.6216.6216.6216.62-
31 Jan 202416.5416.5416.5416.5416.54-
30 Jan 202416.7316.7316.7316.7316.73-
29 Jan 202416.6916.6916.6916.6916.69-
26 Jan 202416.6416.6416.6416.6416.64-
25 Jan 202416.5616.5616.5616.5616.56-
24 Jan 202416.4016.4016.4016.4016.40-
23 Jan 202416.4716.4716.4716.4716.47-
22 Jan 202416.3916.3916.3916.3916.39-
19 Jan 202416.3916.3916.3916.3916.39-
18 Jan 202416.2516.2516.2516.2516.25-
17 Jan 202416.2416.2416.2416.2416.24-
16 Jan 202416.3416.3416.3416.3416.34-
12 Jan 202416.4916.4916.4916.4916.49-
11 Jan 202416.4816.4816.4816.4816.48-
10 Jan 202416.5716.5716.5716.5716.57-
09 Jan 202416.5716.5716.5716.5716.57-
08 Jan 202416.6416.6416.6416.6416.64-
05 Jan 202416.5616.5616.5616.5616.56-
04 Jan 202416.4316.4316.4316.4316.43-
03 Jan 202416.4216.4216.4216.4216.42-
02 Jan 202416.5616.5616.5616.5616.56-
29 Dec 202316.4916.4916.4916.4916.49-
28 Dec 202316.4916.4916.4916.4916.49-
27 Dec 202316.4716.4716.4716.4716.47-
26 Dec 202316.4316.4316.4316.4316.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...