UK markets open in 2 hours 49 minutes

Monteagle Select Value I (MVEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.67-0.02 (-0.19%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.6710.6710.6710.6710.67-
17 Apr 202410.6910.6910.6910.6910.69-
16 Apr 202410.7310.7310.7310.7310.73-
15 Apr 202410.7710.7710.7710.7710.77-
12 Apr 202410.8610.8610.8610.8610.86-
11 Apr 202410.9810.9810.9810.9810.98-
10 Apr 202410.9610.9610.9610.9610.96-
09 Apr 202411.1311.1311.1311.1311.13-
08 Apr 202411.1011.1011.1011.1011.10-
05 Apr 202411.1011.1011.1011.1011.10-
04 Apr 202411.0011.0011.0011.0011.00-
03 Apr 202411.1211.1211.1211.1211.12-
02 Apr 202411.0311.0311.0311.0311.03-
01 Apr 202411.1911.1911.1911.1911.19-
28 Mar 202411.2411.2411.2411.2411.24-
27 Mar 202411.1911.1911.1911.1911.19-
26 Mar 202411.0711.0711.0711.0711.07-
25 Mar 202411.0711.0711.0711.0711.07-
22 Mar 202411.0711.0711.0711.0711.07-
21 Mar 202411.0511.0511.0511.0511.05-
20 Mar 202410.9810.9810.9810.9810.98-
19 Mar 202410.9310.9310.9310.9310.93-
18 Mar 202410.8410.8410.8410.8410.84-
15 Mar 202410.8110.8110.8110.8110.81-
14 Mar 202410.7810.7810.7810.7810.78-
13 Mar 202410.8610.8610.8610.8610.86-
12 Mar 202410.8410.8410.8410.8410.84-
11 Mar 202410.7910.7910.7910.7910.79-
08 Mar 202410.8010.8010.8010.8010.80-
07 Mar 202410.7910.7910.7910.7910.79-
06 Mar 202410.7010.7010.7010.7010.70-
05 Mar 202410.5610.5610.5610.5610.56-
04 Mar 202410.6010.6010.6010.6010.60-
01 Mar 202410.5310.5310.5310.5310.53-
29 Feb 202410.4610.4610.4610.4610.46-
28 Feb 202410.4310.4310.4310.4310.43-
27 Feb 202410.4310.4310.4310.4310.43-
26 Feb 202410.4010.4010.4010.4010.40-
23 Feb 202410.4310.4310.4310.4310.43-
22 Feb 202410.4010.4010.4010.4010.40-
21 Feb 202410.3310.3310.3310.3310.33-
20 Feb 202410.2810.2810.2810.2810.28-
16 Feb 202410.2610.2610.2610.2610.26-
15 Feb 202410.3310.3310.3310.3310.33-
14 Feb 202410.2910.2910.2910.2910.29-
13 Feb 202410.1910.1910.1910.1910.19-
12 Feb 202410.3410.3410.3410.3410.34-
09 Feb 202410.3010.3010.3010.3010.30-
08 Feb 202410.3110.3110.3110.3110.31-
07 Feb 202410.3410.3410.3410.3410.34-
06 Feb 202410.3010.3010.3010.3010.30-
05 Feb 202410.2210.2210.2210.2210.22-
02 Feb 202410.3310.3310.3310.3310.33-
01 Feb 202410.3610.3610.3610.3610.36-
31 Jan 202410.2510.2510.2510.2510.25-
30 Jan 202410.3210.3210.3210.3210.32-
29 Jan 202410.3310.3310.3310.3310.33-
26 Jan 202410.3110.3110.3110.3110.31-
25 Jan 202410.3110.3110.3110.3110.31-
24 Jan 202410.2010.2010.2010.2010.20-
23 Jan 202410.3310.3310.3310.3310.33-
22 Jan 202410.4310.4310.4310.4310.43-
19 Jan 202410.3610.3610.3610.3610.36-
18 Jan 202410.3010.3010.3010.3010.30-
17 Jan 202410.2710.2710.2710.2710.27-
16 Jan 202410.3310.3310.3310.3310.33-
12 Jan 202410.3910.3910.3910.3910.39-
11 Jan 202410.4210.4210.4210.4210.42-
10 Jan 202410.4310.4310.4310.4310.43-
09 Jan 202410.4110.4110.4110.4110.41-
08 Jan 202410.4610.4610.4610.4610.46-
05 Jan 202410.3310.3310.3310.3310.33-
04 Jan 202410.3010.3010.3010.3010.30-
03 Jan 202410.3010.3010.3010.3010.30-
02 Jan 202410.4010.4010.4010.4010.40-
29 Dec 202310.4210.4210.4210.4210.42-
28 Dec 202310.4410.4410.4410.4410.44-
28 Dec 20230.014 Dividend
27 Dec 202310.4210.4210.4210.4210.41-
26 Dec 202310.4010.4010.4010.4010.39-
22 Dec 202310.3410.3410.3410.3410.33-
21 Dec 202310.3010.3010.3010.3010.29-
20 Dec 202310.1910.1910.1910.1910.18-
19 Dec 202310.3510.3510.3510.3510.34-
18 Dec 202310.2910.2910.2910.2910.28-
15 Dec 202310.2710.2710.2710.2710.26-
14 Dec 202310.3610.3610.3610.3610.35-
13 Dec 202310.3210.3210.3210.3210.31-
12 Dec 202310.1310.1310.1310.1310.12-
11 Dec 202310.1010.1010.1010.1010.09-
08 Dec 202310.0610.0610.0610.0610.05-
07 Dec 202310.0510.0510.0510.0510.04-
06 Dec 202310.0210.0210.0210.0210.01-
05 Dec 20239.999.999.999.999.98-
04 Dec 202310.0410.0410.0410.0410.03-
01 Dec 202310.0310.0310.0310.0310.02-
30 Nov 20239.929.929.929.929.91-
29 Nov 20239.869.869.869.869.85-
28 Nov 20239.849.849.849.849.83-
27 Nov 20239.859.859.859.859.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...