UK markets open in 7 hours 59 minutes

Mesirow Enhanced Core Plus Inv (MFBVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.73+0.02 (+0.23%)
At close: 06:45PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 20248.718.718.718.718.71-
07 May 20248.738.738.738.738.73-
06 May 20248.718.718.718.718.71-
03 May 20248.708.708.708.708.70-
02 May 20248.668.668.668.668.66-
01 May 20248.638.638.638.638.63-
30 Apr 20248.608.608.608.608.60-
29 Apr 20248.638.638.638.638.63-
26 Apr 20248.608.608.608.608.60-
25 Apr 20248.588.588.588.588.58-
24 Apr 20248.618.618.618.618.61-
23 Apr 20248.628.628.628.628.62-
22 Apr 20248.618.618.618.618.61-
19 Apr 20248.608.608.608.608.60-
18 Apr 20248.598.598.598.598.59-
17 Apr 20248.628.628.628.628.62-
16 Apr 20248.598.598.598.598.59-
15 Apr 20248.618.618.618.618.61-
12 Apr 20248.668.668.668.668.66-
11 Apr 20248.658.658.658.658.65-
10 Apr 20248.668.668.668.668.66-
09 Apr 20248.748.748.748.748.74-
08 Apr 20248.718.718.718.718.71-
05 Apr 20248.728.728.728.728.72-
04 Apr 20248.768.768.768.768.76-
03 Apr 20248.748.748.748.748.74-
02 Apr 20248.738.738.738.738.73-
01 Apr 20248.758.758.758.758.75-
28 Mar 20248.808.808.808.808.80-
27 Mar 20248.808.808.808.808.80-
26 Mar 20248.878.878.878.878.87-
25 Mar 20248.868.868.868.868.86-
22 Mar 20248.888.888.888.888.88-
21 Mar 20248.848.848.848.848.84-
20 Mar 20248.828.828.828.828.82-
19 Mar 20248.818.818.818.818.81-
18 Mar 20248.798.798.798.798.79-
15 Mar 20248.798.798.798.798.79-
14 Mar 20248.808.808.808.808.80-
13 Mar 20248.858.858.858.858.85-
12 Mar 20248.858.858.858.858.85-
11 Mar 20248.878.878.878.878.87-
08 Mar 20248.878.878.878.878.87-
07 Mar 20248.868.868.868.868.86-
06 Mar 20248.868.868.868.868.86-
05 Mar 20248.848.848.848.848.84-
04 Mar 20248.808.808.808.808.80-
01 Mar 20248.818.818.818.818.81-
29 Feb 20248.788.788.788.788.78-
28 Feb 20248.778.778.778.778.77-
27 Feb 20248.758.758.758.758.75-
26 Feb 20248.778.778.778.778.77-
23 Feb 20248.788.788.788.788.78-
22 Feb 20248.758.758.758.758.75-
21 Feb 20248.748.748.748.748.74-
20 Feb 20248.768.768.768.768.76-
16 Feb 20248.758.758.758.758.75-
15 Feb 20248.788.788.788.788.78-
14 Feb 20248.768.768.768.768.76-
13 Feb 20248.748.748.748.748.74-
12 Feb 20248.808.808.808.808.80-
09 Feb 20248.798.798.798.798.79-
08 Feb 20248.808.808.808.808.80-
07 Feb 20248.818.818.818.818.81-
06 Feb 20248.828.828.828.828.82-
05 Feb 20248.788.788.788.788.78-
02 Feb 20248.848.848.848.848.84-
01 Feb 20248.918.918.918.918.91-
31 Jan 20248.878.878.878.878.87-
30 Jan 20248.838.838.838.838.83-
29 Jan 20248.828.828.828.828.82-
26 Jan 20248.798.798.798.798.79-
25 Jan 20248.808.808.808.808.80-
24 Jan 20248.778.778.778.778.77-
23 Jan 20248.778.778.778.778.77-
22 Jan 20248.798.798.798.798.79-
19 Jan 20248.778.778.778.778.77-
18 Jan 20248.768.768.768.768.76-
17 Jan 20248.778.778.778.778.77-
16 Jan 20248.808.808.808.808.80-
12 Jan 20248.868.868.868.868.86-
11 Jan 20248.858.858.858.858.85-
10 Jan 20248.818.818.818.818.81-
09 Jan 20248.818.818.818.818.81-
08 Jan 20248.828.828.828.828.82-
05 Jan 20248.798.798.798.798.79-
04 Jan 20248.818.818.818.818.81-
03 Jan 20248.858.858.858.858.85-
02 Jan 20248.858.858.858.858.85-
29 Dec 20238.898.898.898.898.89-
28 Dec 20238.908.908.908.908.90-
28 Dec 20230.09 Dividend
27 Dec 20239.029.029.029.028.93-
26 Dec 20238.968.968.968.968.87-
22 Dec 20238.958.958.958.958.86-
21 Dec 20238.958.958.958.958.86-
20 Dec 20238.958.958.958.958.86-
19 Dec 20238.938.938.938.938.84-
18 Dec 20238.918.918.918.918.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...