UK markets close in 39 minutes

Franklin Mutual Quest Z (MQIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.57+0.02 (+0.14%)
As of 08:06AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024------
21 May 202414.5714.5714.5714.5714.57-
20 May 202414.5514.5514.5514.5514.55-
17 May 202414.5914.5914.5914.5914.59-
16 May 202414.5514.5514.5514.5514.55-
15 May 202414.5214.5214.5214.5214.52-
14 May 202414.4514.4514.4514.4514.45-
13 May 202414.4114.4114.4114.4114.41-
10 May 202414.4214.4214.4214.4214.42-
09 May 202414.3914.3914.3914.3914.39-
08 May 202414.2714.2714.2714.2714.27-
07 May 202414.2414.2414.2414.2414.24-
06 May 202414.2114.2114.2114.2114.21-
03 May 202414.1014.1014.1014.1014.10-
02 May 202414.0314.0314.0314.0314.03-
01 May 202413.9313.9313.9313.9313.93-
30 Apr 202413.9513.9513.9513.9513.95-
29 Apr 202414.1014.1014.1014.1014.10-
26 Apr 202414.0214.0214.0214.0214.02-
25 Apr 202414.0114.0114.0114.0114.01-
24 Apr 202414.0514.0514.0514.0514.05-
23 Apr 202414.0714.0714.0714.0714.07-
22 Apr 202414.0014.0014.0014.0014.00-
19 Apr 202413.8913.8913.8913.8913.89-
18 Apr 202413.8113.8113.8113.8113.81-
17 Apr 202413.7813.7813.7813.7813.78-
16 Apr 202413.7913.7913.7913.7913.79-
15 Apr 202413.8613.8613.8613.8613.86-
12 Apr 202413.8913.8913.8913.8913.89-
11 Apr 202414.0614.0614.0614.0614.06-
10 Apr 202414.1214.1214.1214.1214.12-
09 Apr 202414.2714.2714.2714.2714.27-
08 Apr 202414.2414.2414.2414.2414.24-
05 Apr 202414.2114.2114.2114.2114.21-
04 Apr 202414.1714.1714.1714.1714.17-
03 Apr 202414.2514.2514.2514.2514.25-
02 Apr 202414.2514.2514.2514.2514.25-
01 Apr 202414.3814.3814.3814.3814.38-
28 Mar 202414.4414.4414.4414.4414.44-
27 Mar 202414.3914.3914.3914.3914.39-
26 Mar 202414.2214.2214.2214.2214.22-
25 Mar 202414.2314.2314.2314.2314.23-
22 Mar 202414.1914.1914.1914.1914.19-
21 Mar 202414.2314.2314.2314.2314.23-
20 Mar 202414.2014.2014.2014.2014.20-
19 Mar 202414.1314.1314.1314.1314.13-
18 Mar 202414.0514.0514.0514.0514.05-
15 Mar 202414.0414.0414.0414.0414.04-
14 Mar 202414.0714.0714.0714.0714.07-
13 Mar 202414.1514.1514.1514.1514.15-
12 Mar 202414.1514.1514.1514.1514.15-
11 Mar 202414.1014.1014.1014.1014.10-
08 Mar 202414.0514.0514.0514.0514.05-
07 Mar 202414.0414.0414.0414.0414.04-
06 Mar 202413.9613.9613.9613.9613.96-
05 Mar 202413.9213.9213.9213.9213.92-
04 Mar 202413.8913.8913.8913.8913.89-
01 Mar 202413.8913.8913.8913.8913.89-
29 Feb 202413.8513.8513.8513.8513.85-
28 Feb 202413.7913.7913.7913.7913.79-
27 Feb 202413.8813.8813.8813.8813.88-
26 Feb 202413.8513.8513.8513.8513.85-
23 Feb 202413.9213.9213.9213.9213.92-
22 Feb 202413.8913.8913.8913.8913.89-
21 Feb 202413.8313.8313.8313.8313.83-
20 Feb 202413.8313.8313.8313.8313.83-
16 Feb 202413.8313.8313.8313.8313.83-
15 Feb 202413.8413.8413.8413.8413.84-
14 Feb 202413.7213.7213.7213.7213.72-
13 Feb 202413.6713.6713.6713.6713.67-
12 Feb 202413.8013.8013.8013.8013.80-
09 Feb 202413.7213.7213.7213.7213.72-
08 Feb 202413.7313.7313.7313.7313.73-
07 Feb 202413.6813.6813.6813.6813.68-
06 Feb 202413.6813.6813.6813.6813.68-
05 Feb 202413.6213.6213.6213.6213.62-
02 Feb 202413.7113.7113.7113.7113.71-
01 Feb 202413.7713.7713.7713.7713.77-
31 Jan 202413.7113.7113.7113.7113.71-
30 Jan 202413.8413.8413.8413.8413.84-
29 Jan 202413.8413.8413.8413.8413.84-
26 Jan 202413.7913.7913.7913.7913.79-
25 Jan 202413.7013.7013.7013.7013.70-
24 Jan 202413.6313.6313.6313.6313.63-
23 Jan 202413.6513.6513.6513.6513.65-
22 Jan 202413.6513.6513.6513.6513.65-
19 Jan 202413.5913.5913.5913.5913.59-
18 Jan 202413.5213.5213.5213.5213.52-
17 Jan 202413.5113.5113.5113.5113.51-
16 Jan 202413.6013.6013.6013.6013.60-
12 Jan 202413.6713.6713.6713.6713.67-
11 Jan 202413.7213.7213.7213.7213.72-
10 Jan 202413.7513.7513.7513.7513.75-
09 Jan 202413.7313.7313.7313.7313.73-
08 Jan 202413.8013.8013.8013.8013.80-
05 Jan 202413.7413.7413.7413.7413.74-
04 Jan 202413.6813.6813.6813.6813.68-
03 Jan 202413.6713.6713.6713.6713.67-
02 Jan 202413.7213.7213.7213.7213.72-
29 Dec 202313.6913.6913.6913.6913.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...