UK markets open in 7 hours 7 minutes

James Alpha Global Real Estate Invsmts I (JARIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.65+0.28 (+2.09%)
At close: 06:45PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202413.3713.3713.3713.3713.37-
30 Apr 202413.3413.3413.3413.3413.34-
29 Apr 202413.5113.5113.5113.5113.51-
26 Apr 202413.4213.4213.4213.4213.42-
25 Apr 202413.3613.3613.3613.3613.36-
24 Apr 202413.3513.3513.3513.3513.35-
23 Apr 202413.4113.4113.4113.4113.41-
22 Apr 202413.2413.2413.2413.2413.24-
19 Apr 202413.0813.0813.0813.0813.08-
18 Apr 202413.0013.0013.0013.0013.00-
17 Apr 202412.9712.9712.9712.9712.97-
16 Apr 202413.0213.0213.0213.0213.02-
15 Apr 202413.1913.1913.1913.1913.19-
12 Apr 202413.3213.3213.3213.3213.32-
11 Apr 202413.5213.5213.5213.5213.52-
10 Apr 202413.5013.5013.5013.5013.50-
09 Apr 202413.8413.8413.8413.8413.84-
08 Apr 202413.7113.7113.7113.7113.71-
05 Apr 202413.5513.5513.5513.5513.55-
04 Apr 202413.5213.5213.5213.5213.52-
03 Apr 202413.5813.5813.5813.5813.58-
02 Apr 202413.5813.5813.5813.5813.58-
01 Apr 202413.8013.8013.8013.8013.80-
28 Mar 202413.9613.9613.9613.9613.96-
27 Mar 202413.9213.9213.9213.9213.92-
26 Mar 202413.6613.6613.6613.6613.66-
25 Mar 202413.8113.8113.8113.8113.81-
22 Mar 202413.8613.8613.8613.8613.86-
21 Mar 202414.0514.0514.0514.0514.05-
20 Mar 202413.9413.9413.9413.9413.94-
19 Mar 202413.7913.7913.7913.7913.79-
18 Mar 202413.8113.8113.8113.8113.81-
15 Mar 202413.8613.8613.8613.8613.86-
14 Mar 202413.8513.8513.8513.8513.85-
13 Mar 202414.0314.0314.0314.0314.03-
12 Mar 202414.0714.0714.0714.0714.07-
11 Mar 202414.0914.0914.0914.0914.09-
08 Mar 202414.0614.0614.0614.0614.06-
07 Mar 202413.9713.9713.9713.9713.97-
06 Mar 202413.8713.8713.8713.8713.87-
05 Mar 202413.8313.8313.8313.8313.83-
04 Mar 202413.9313.9313.9313.9313.93-
01 Mar 202413.9013.9013.9013.9013.90-
29 Feb 202413.8413.8413.8413.8413.84-
28 Feb 202413.7413.7413.7413.7413.74-
27 Feb 202413.7913.7913.7913.7913.79-
26 Feb 202413.8113.8113.8113.8113.81-
23 Feb 202413.8913.8913.8913.8913.89-
22 Feb 202413.9013.9013.9013.9013.90-
21 Feb 202413.8713.8713.8713.8713.87-
20 Feb 202413.7413.7413.7413.7413.74-
16 Feb 202413.7913.7913.7913.7913.79-
15 Feb 202413.7613.7613.7613.7613.76-
14 Feb 202413.5313.5313.5313.5313.53-
13 Feb 202413.4913.4913.4913.4913.49-
12 Feb 202413.7713.7713.7713.7713.77-
09 Feb 202413.7013.7013.7013.7013.70-
08 Feb 202413.7413.7413.7413.7413.74-
07 Feb 202413.7113.7113.7113.7113.71-
06 Feb 202413.7713.7713.7713.7713.77-
05 Feb 202413.6713.6713.6713.6713.67-
02 Feb 202413.8913.8913.8913.8913.89-
01 Feb 202414.0314.0314.0314.0314.03-
31 Jan 202413.8713.8713.8713.8713.87-
30 Jan 202414.0014.0014.0014.0014.00-
29 Jan 202414.1214.1214.1214.1214.12-
26 Jan 202414.0814.0814.0814.0814.08-
25 Jan 202414.0314.0314.0314.0314.03-
24 Jan 202414.0014.0014.0014.0014.00-
23 Jan 202414.0314.0314.0314.0314.03-
22 Jan 202414.0814.0814.0814.0814.08-
19 Jan 202414.0814.0814.0814.0814.08-
18 Jan 202413.9013.9013.9013.9013.90-
17 Jan 202413.9513.9513.9513.9513.95-
16 Jan 202414.2414.2414.2414.2414.24-
12 Jan 202414.4014.4014.4014.4014.40-
11 Jan 202414.3214.3214.3214.3214.32-
10 Jan 202414.3814.3814.3814.3814.38-
09 Jan 202414.3214.3214.3214.3214.32-
08 Jan 202414.3814.3814.3814.3814.38-
05 Jan 202414.2014.2014.2014.2014.20-
04 Jan 202414.1814.1814.1814.1814.18-
03 Jan 202414.2214.2214.2214.2214.22-
02 Jan 202414.4214.4214.4214.4214.42-
29 Dec 202314.4314.4314.4314.4314.43-
28 Dec 202314.5314.5314.5314.5314.53-
27 Dec 202314.4514.4514.4514.4514.45-
27 Dec 20230.094 Dividend
26 Dec 202314.4514.4514.4514.4514.36-
22 Dec 202314.3914.3914.3914.3914.30-
21 Dec 202314.3614.3614.3614.3614.27-
20 Dec 202314.2314.2314.2314.2314.14-
19 Dec 202314.3114.3114.3114.3114.22-
18 Dec 202314.2314.2314.2314.2314.14-
15 Dec 202314.2914.2914.2914.2914.20-
14 Dec 202314.4314.4314.4314.4314.34-
13 Dec 202314.0714.0714.0714.0713.98-
12 Dec 202313.8013.8013.8013.8013.71-
11 Dec 202313.8113.8113.8113.8113.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...