UK markets closed

Madison Investors Fund (MIVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.03+0.09 (+0.31%)
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202429.0329.0329.0329.0329.03-
16 May 202428.9428.9428.9428.9428.94-
15 May 202429.0629.0629.0629.0629.06-
14 May 202428.8628.8628.8628.8628.86-
13 May 202428.6428.6428.6428.6428.64-
10 May 202428.8228.8228.8228.8228.82-
09 May 202428.7428.7428.7428.7428.74-
08 May 202428.5828.5828.5828.5828.58-
07 May 202428.5728.5728.5728.5728.57-
06 May 202428.3928.3928.3928.3928.39-
03 May 202428.0628.0628.0628.0628.06-
02 May 202427.9527.9527.9527.9527.95-
01 May 202427.8027.8027.8027.8027.80-
30 Apr 202427.8227.8227.8227.8227.82-
29 Apr 202428.1928.1928.1928.1928.19-
26 Apr 202428.2728.2728.2728.2728.27-
25 Apr 202427.9627.9627.9627.9627.96-
24 Apr 202428.0928.0928.0928.0928.09-
23 Apr 202428.1028.1028.1028.1028.10-
22 Apr 202427.7727.7727.7727.7727.77-
19 Apr 202427.5627.5627.5627.5627.56-
18 Apr 202427.5627.5627.5627.5627.56-
17 Apr 202427.6327.6327.6327.6327.63-
16 Apr 202427.7227.7227.7227.7227.72-
15 Apr 202427.7827.7827.7827.7827.78-
12 Apr 202427.9627.9627.9627.9627.96-
11 Apr 202428.3528.3528.3528.3528.35-
10 Apr 202428.3028.3028.3028.3028.30-
09 Apr 202428.6528.6528.6528.6528.65-
08 Apr 202428.6528.6528.6528.6528.65-
05 Apr 202428.6228.6228.6228.6228.62-
04 Apr 202428.2428.2428.2428.2428.24-
03 Apr 202428.5928.5928.5928.5928.59-
02 Apr 202428.5628.5628.5628.5628.56-
01 Apr 202428.7928.7928.7928.7928.79-
28 Mar 202428.8728.8728.8728.8728.87-
27 Mar 202428.7628.7628.7628.7628.76-
26 Mar 202428.4528.4528.4528.4528.45-
25 Mar 202428.4728.4728.4728.4728.47-
22 Mar 202428.6428.6428.6428.6428.64-
21 Mar 202428.7328.7328.7328.7328.73-
20 Mar 202428.6628.6628.6628.6628.66-
19 Mar 202428.4428.4428.4428.4428.44-
18 Mar 202428.2728.2728.2728.2728.27-
15 Mar 202428.1928.1928.1928.1928.19-
14 Mar 202428.2128.2128.2128.2128.21-
13 Mar 202428.3128.3128.3128.3128.31-
12 Mar 202428.3328.3328.3328.3328.33-
11 Mar 202428.1828.1828.1828.1828.18-
08 Mar 202428.0928.0928.0928.0928.09-
07 Mar 202428.1528.1528.1528.1528.15-
06 Mar 202427.9727.9727.9727.9727.97-
05 Mar 202427.8227.8227.8227.8227.82-
04 Mar 202427.9527.9527.9527.9527.95-
01 Mar 202428.0228.0228.0228.0228.02-
29 Feb 202427.8827.8827.8827.8827.88-
28 Feb 202427.8427.8427.8427.8427.84-
27 Feb 202427.8027.8027.8027.8027.80-
26 Feb 202427.7127.7127.7127.7127.71-
23 Feb 202427.8327.8327.8327.8327.83-
22 Feb 202427.7327.7327.7327.7327.73-
21 Feb 202427.4227.4227.4227.4227.42-
20 Feb 202427.2927.2927.2927.2927.29-
16 Feb 202427.3327.3327.3327.3327.33-
15 Feb 202427.4227.4227.4227.4227.42-
14 Feb 202427.1727.1727.1727.1727.17-
13 Feb 202426.9126.9126.9126.9126.91-
12 Feb 202427.3227.3227.3227.3227.32-
09 Feb 202427.3327.3327.3327.3327.33-
08 Feb 202427.1527.1527.1527.1527.15-
07 Feb 202427.0827.0827.0827.0827.08-
06 Feb 202426.9326.9326.9326.9326.93-
05 Feb 202426.8926.8926.8926.8926.89-
02 Feb 202426.9626.9626.9626.9626.96-
01 Feb 202426.8426.8426.8426.8426.84-
31 Jan 202426.4826.4826.4826.4826.48-
30 Jan 202426.9526.9526.9526.9526.95-
29 Jan 202426.9126.9126.9126.9126.91-
26 Jan 202426.7726.7726.7726.7726.77-
25 Jan 202426.7626.7626.7626.7626.76-
24 Jan 202426.6326.6326.6326.6326.63-
23 Jan 202426.7126.7126.7126.7126.71-
22 Jan 202426.6326.6326.6326.6326.63-
19 Jan 202426.5326.5326.5326.5326.53-
18 Jan 202426.2126.2126.2126.2126.21-
17 Jan 202426.0126.0126.0126.0126.01-
16 Jan 202426.1626.1626.1626.1626.16-
12 Jan 202426.2126.2126.2126.2126.21-
11 Jan 202426.2126.2126.2126.2126.21-
10 Jan 202426.2326.2326.2326.2326.23-
09 Jan 202426.1026.1026.1026.1026.10-
08 Jan 202426.1626.1626.1626.1626.16-
05 Jan 202425.8025.8025.8025.8025.80-
04 Jan 202425.8225.8225.8225.8225.82-
03 Jan 202425.8925.8925.8925.8925.89-
02 Jan 202426.2226.2226.2226.2226.22-
29 Dec 202326.3326.3326.3326.3326.33-
28 Dec 202326.3826.3826.3826.3826.38-
27 Dec 202326.3426.3426.3426.3426.34-
26 Dec 202326.3226.3226.3226.3226.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...