UK markets closed

Mercator International Opportunity Instl (MOPPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.59+0.01 (+0.09%)
At close: 08:05AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 202410.5910.5910.5910.5910.59-
08 May 202410.5810.5810.5810.5810.58-
07 May 202410.6610.6610.6610.6610.66-
06 May 202410.5010.5010.5010.5010.50-
03 May 202410.4610.4610.4610.4610.46-
02 May 202410.2510.2510.2510.2510.25-
01 May 202410.2010.2010.2010.2010.20-
30 Apr 202410.0710.0710.0710.0710.07-
29 Apr 202410.1310.1310.1310.1310.13-
26 Apr 202410.0210.0210.0210.0210.02-
25 Apr 20249.939.939.939.939.93-
24 Apr 202410.1410.1410.1410.1410.14-
23 Apr 202410.1310.1310.1310.1310.13-
22 Apr 20249.979.979.979.979.97-
19 Apr 20249.939.939.939.939.93-
18 Apr 202410.1610.1610.1610.1610.16-
17 Apr 202410.2510.2510.2510.2510.25-
16 Apr 202410.3110.3110.3110.3110.31-
15 Apr 202410.5410.5410.5410.5410.54-
12 Apr 202410.6410.6410.6410.6410.64-
11 Apr 202410.7510.7510.7510.7510.75-
10 Apr 202410.7310.7310.7310.7310.73-
09 Apr 202410.8510.8510.8510.8510.85-
08 Apr 202410.7810.7810.7810.7810.78-
05 Apr 202410.6510.6510.6510.6510.65-
04 Apr 202410.8010.8010.8010.8010.80-
03 Apr 202410.7610.7610.7610.7610.76-
02 Apr 202410.6910.6910.6910.6910.69-
01 Apr 202410.8310.8310.8310.8310.83-
28 Mar 202410.8910.8910.8910.8910.89-
27 Mar 202410.9310.9310.9310.9310.93-
26 Mar 202410.8410.8410.8410.8410.84-
25 Mar 202410.8010.8010.8010.8010.80-
22 Mar 202410.8210.8210.8210.8210.82-
21 Mar 202410.8810.8810.8810.8810.88-
20 Mar 202410.7610.7610.7610.7610.76-
19 Mar 202410.7310.7310.7310.7310.73-
18 Mar 202410.7310.7310.7310.7310.73-
15 Mar 202410.6010.6010.6010.6010.60-
14 Mar 202410.7910.7910.7910.7910.79-
13 Mar 202410.9110.9110.9110.9110.91-
12 Mar 202410.8410.8410.8410.8410.84-
11 Mar 202410.7710.7710.7710.7710.77-
08 Mar 202410.9210.9210.9210.9210.92-
07 Mar 202411.0211.0211.0211.0211.02-
06 Mar 202410.9710.9710.9710.9710.97-
05 Mar 202410.8810.8810.8810.8810.88-
04 Mar 202410.9910.9910.9910.9910.99-
01 Mar 202411.0511.0511.0511.0511.05-
29 Feb 202410.8810.8810.8810.8810.88-
28 Feb 202410.9110.9110.9110.9110.91-
27 Feb 202411.0011.0011.0011.0011.00-
26 Feb 202410.9610.9610.9610.9610.96-
23 Feb 202410.9110.9110.9110.9110.91-
22 Feb 202410.9810.9810.9810.9810.98-
21 Feb 202410.8110.8110.8110.8110.81-
20 Feb 202410.8810.8810.8810.8810.88-
16 Feb 202411.0011.0011.0011.0011.00-
15 Feb 202410.9110.9110.9110.9110.91-
14 Feb 202410.7310.7310.7310.7310.73-
13 Feb 202410.6710.6710.6710.6710.67-
12 Feb 202410.7710.7710.7710.7710.77-
09 Feb 202410.6710.6710.6710.6710.67-
08 Feb 202410.5410.5410.5410.5410.54-
07 Feb 202410.3410.3410.3410.3410.34-
06 Feb 202410.3510.3510.3510.3510.35-
05 Feb 202410.3110.3110.3110.3110.31-
02 Feb 202410.2910.2910.2910.2910.29-
01 Feb 202410.3710.3710.3710.3710.37-
31 Jan 202410.4010.4010.4010.4010.40-
30 Jan 202410.4310.4310.4310.4310.43-
29 Jan 202410.4310.4310.4310.4310.43-
26 Jan 202410.4310.4310.4310.4310.43-
25 Jan 202410.4610.4610.4610.4610.46-
24 Jan 202410.4210.4210.4210.4210.42-
23 Jan 202410.3910.3910.3910.3910.39-
22 Jan 202410.3810.3810.3810.3810.38-
19 Jan 202410.2210.2210.2210.2210.22-
18 Jan 202410.1410.1410.1410.1410.14-
17 Jan 202410.2510.2510.2510.2510.25-
16 Jan 202410.4010.4010.4010.4010.40-
12 Jan 202410.5910.5910.5910.5910.59-
11 Jan 202410.5410.5410.5410.5410.54-
10 Jan 202410.5510.5510.5510.5510.55-
09 Jan 202410.5310.5310.5310.5310.53-
08 Jan 202410.5510.5510.5510.5510.55-
05 Jan 202410.4310.4310.4310.4310.43-
04 Jan 202410.4810.4810.4810.4810.48-
03 Jan 202410.5310.5310.5310.5310.53-
02 Jan 202410.7410.7410.7410.7410.74-
29 Dec 202310.9910.9910.9910.9910.99-
28 Dec 202310.9910.9910.9910.9910.99-
27 Dec 202311.0111.0111.0111.0111.01-
26 Dec 202310.8610.8610.8610.8610.86-
22 Dec 202310.8210.8210.8210.8210.82-
21 Dec 202310.8610.8610.8610.8610.86-
20 Dec 202310.8010.8010.8010.8010.80-
19 Dec 202310.8110.8110.8110.8110.81-
18 Dec 202310.6110.6110.6110.6110.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...