UK markets close in 1 hour 3 minutes

Hennessy Gas Utility Investor (GASFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.06-0.08 (-0.33%)
As of 08:06AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024------
28 May 202424.0624.0624.0624.0624.06-
24 May 202424.1424.1424.1424.1424.14-
23 May 202424.0724.0724.0724.0724.07-
22 May 202424.6324.6324.6324.6324.63-
21 May 202424.9124.9124.9124.9124.91-
20 May 202424.8724.8724.8724.8724.87-
17 May 202424.8624.8624.8624.8624.86-
16 May 202424.7824.7824.7824.7824.78-
15 May 202424.7224.7224.7224.7224.72-
14 May 202424.5524.5524.5524.5524.55-
13 May 202424.4724.4724.4724.4724.47-
10 May 202424.4724.4724.4724.4724.47-
09 May 202424.4824.4824.4824.4824.48-
08 May 202424.2924.2924.2924.2924.29-
07 May 202424.2124.2124.2124.2124.21-
06 May 202424.0524.0524.0524.0524.05-
03 May 202423.9623.9623.9623.9623.96-
02 May 202423.8823.8823.8823.8823.88-
01 May 202423.6523.6523.6523.6523.65-
30 Apr 202423.6323.6323.6323.6323.63-
29 Apr 202423.8223.8223.8223.8223.82-
26 Apr 202423.6023.6023.6023.6023.60-
25 Apr 202423.8023.8023.8023.8023.80-
24 Apr 202423.7223.7223.7223.7223.72-
23 Apr 202423.5423.5423.5423.5423.54-
22 Apr 202423.5223.5223.5223.5223.52-
19 Apr 202423.3423.3423.3423.3423.34-
18 Apr 202422.9122.9122.9122.9122.91-
17 Apr 202422.7022.7022.7022.7022.70-
16 Apr 202422.3822.3822.3822.3822.38-
15 Apr 202422.6822.6822.6822.6822.68-
12 Apr 202422.8622.8622.8622.8622.86-
11 Apr 202423.0323.0323.0323.0323.03-
10 Apr 202423.0923.0923.0923.0923.09-
09 Apr 202423.4923.4923.4923.4923.49-
08 Apr 202423.3423.3423.3423.3423.34-
05 Apr 202423.2723.2723.2723.2723.27-
04 Apr 202423.3323.3323.3323.3323.33-
03 Apr 202423.4723.4723.4723.4723.47-
02 Apr 202423.5423.5423.5423.5423.54-
01 Apr 202423.5223.5223.5223.5223.52-
28 Mar 202423.6523.6523.6523.6523.65-
27 Mar 202423.5423.5423.5423.5423.54-
26 Mar 202423.0423.0423.0423.0423.04-
25 Mar 202423.2023.2023.2023.2023.20-
22 Mar 202423.1823.1823.1823.1823.18-
21 Mar 202423.2323.2323.2323.2323.23-
20 Mar 202423.2123.2123.2123.2123.21-
19 Mar 202423.1523.1523.1523.1523.15-
18 Mar 202423.0123.0123.0123.0123.01-
15 Mar 202422.9822.9822.9822.9822.98-
14 Mar 202422.9622.9622.9622.9622.96-
13 Mar 202423.1423.1423.1423.1423.14-
12 Mar 202423.1623.1623.1623.1623.16-
11 Mar 202423.3123.3123.3123.3123.31-
08 Mar 202423.2623.2623.2623.2623.26-
07 Mar 202423.2123.2123.2123.2123.21-
06 Mar 202423.0723.0723.0723.0723.07-
05 Mar 202422.9122.9122.9122.9122.91-
04 Mar 202422.9222.9222.9222.9222.92-
01 Mar 202422.6422.6422.6422.6422.64-
29 Feb 202422.7122.7122.7122.7122.71-
28 Feb 202422.6122.6122.6122.6122.61-
27 Feb 202422.6022.6022.6022.6022.60-
26 Feb 202422.4222.4222.4222.4222.42-
23 Feb 202422.8022.8022.8022.8022.80-
22 Feb 202422.7522.7522.7522.7522.75-
21 Feb 202422.8922.8922.8922.8922.89-
20 Feb 202422.5022.5022.5022.5022.50-
16 Feb 202422.4822.4822.4822.4822.48-
15 Feb 202422.3822.3822.3822.3822.38-
14 Feb 202421.9721.9721.9721.9721.97-
13 Feb 202421.9221.9221.9221.9221.92-
12 Feb 202422.3022.3022.3022.3022.30-
09 Feb 202422.0122.0122.0122.0122.01-
08 Feb 202421.9921.9921.9921.9921.99-
07 Feb 202422.0322.0322.0322.0322.03-
06 Feb 202422.0422.0422.0422.0422.04-
05 Feb 202422.0022.0022.0022.0022.00-
02 Feb 202422.3822.3822.3822.3822.38-
01 Feb 202422.6922.6922.6922.6922.69-
31 Jan 202422.4122.4122.4122.4122.41-
30 Jan 202422.6022.6022.6022.6022.60-
29 Jan 202422.5622.5622.5622.5622.56-
26 Jan 202422.4822.4822.4822.4822.48-
25 Jan 202422.3922.3922.3922.3922.39-
24 Jan 202422.1022.1022.1022.1022.10-
23 Jan 202422.2922.2922.2922.2922.29-
22 Jan 202422.2822.2822.2822.2822.28-
19 Jan 202422.3322.3322.3322.3322.33-
18 Jan 202422.3322.3322.3322.3322.33-
17 Jan 202422.4722.4722.4722.4722.47-
16 Jan 202422.7322.7322.7322.7322.73-
12 Jan 202423.0223.0223.0223.0223.02-
11 Jan 202422.8822.8822.8822.8822.88-
10 Jan 202423.3223.3223.3223.3223.32-
09 Jan 202423.3323.3323.3323.3323.33-
08 Jan 202423.5023.5023.5023.5023.50-
05 Jan 202423.4023.4023.4023.4023.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...