UK markets closed

Great-West Moderate Profile Inv (MXMPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.58+0.01 (+0.15%)
At close: 06:25PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024------
28 Jun 20246.586.586.586.586.58-
27 Jun 20246.576.576.576.576.57-
26 Jun 20246.566.566.566.566.56-
25 Jun 20246.586.586.586.586.58-
24 Jun 20246.596.596.596.596.59-
21 Jun 20246.576.576.576.576.57-
20 Jun 20246.586.586.586.586.58-
18 Jun 20246.586.586.586.586.58-
17 Jun 20246.566.566.566.566.56-
14 Jun 20246.576.576.576.576.57-
13 Jun 20246.576.576.576.576.57-
12 Jun 20246.596.596.596.596.59-
11 Jun 20246.546.546.546.546.54-
10 Jun 20246.566.566.566.566.56-
07 Jun 20246.596.596.596.596.59-
06 Jun 20246.596.596.596.596.59-
05 Jun 20246.596.596.596.596.59-
04 Jun 20246.566.566.566.566.56-
03 Jun 20246.576.576.576.576.57-
31 May 20246.536.536.536.536.53-
30 May 20246.536.536.536.536.53-
29 May 20246.516.516.516.516.51-
28 May 20246.566.566.566.566.56-
24 May 20246.556.556.556.556.55-
23 May 20246.556.556.556.556.55-
22 May 20246.596.596.596.596.59-
21 May 20246.626.626.626.626.62-
20 May 20246.626.626.626.626.62-
17 May 20246.616.616.616.616.61-
16 May 20246.616.616.616.616.61-
15 May 20246.626.626.626.626.62-
14 May 20246.586.586.586.586.58-
13 May 20246.556.556.556.556.55-
10 May 20246.556.556.556.556.55-
09 May 20246.556.556.556.556.55-
08 May 20246.516.516.516.516.51-
07 May 20246.526.526.526.526.52-
06 May 20246.516.516.516.516.51-
03 May 20246.436.436.436.436.43-
02 May 20246.436.436.436.436.43-
01 May 20246.386.386.386.386.38-
30 Apr 20246.386.386.386.386.38-
29 Apr 20246.456.456.456.456.45-
26 Apr 20246.436.436.436.436.43-
25 Apr 20246.406.406.406.406.40-
24 Apr 20246.426.426.426.426.42-
23 Apr 20246.426.426.426.426.42-
22 Apr 20246.376.376.376.376.37-
19 Apr 20246.336.336.336.336.33-
18 Apr 20246.336.336.336.336.33-
17 Apr 20246.346.346.346.346.34-
16 Apr 20246.356.356.356.356.35-
15 Apr 20246.386.386.386.386.38-
12 Apr 20246.486.486.486.486.48-
11 Apr 20246.486.486.486.486.48-
10 Apr 20246.476.476.476.476.47-
09 Apr 20246.556.556.556.556.55-
08 Apr 20246.536.536.536.536.53-
05 Apr 20246.506.506.506.506.50-
04 Apr 20246.506.506.506.506.50-
03 Apr 20246.536.536.536.536.53-
02 Apr 20246.516.516.516.516.51-
01 Apr 20246.546.546.546.546.54-
28 Mar 20246.576.576.576.576.57-
27 Mar 20246.566.566.566.566.56-
26 Mar 20246.516.516.516.516.51-
25 Mar 20246.526.526.526.526.52-
22 Mar 20246.546.546.546.546.54-
21 Mar 20246.546.546.546.546.54-
20 Mar 20246.526.526.526.526.52-
19 Mar 20246.476.476.476.476.47-
18 Mar 20246.456.456.456.456.45-
15 Mar 20246.466.466.466.466.46-
14 Mar 20246.466.466.466.466.46-
13 Mar 20246.496.496.496.496.49-
12 Mar 20246.476.476.476.476.47-
11 Mar 20246.486.486.486.486.48-
08 Mar 20246.496.496.496.496.49-
07 Mar 20246.496.496.496.496.49-
06 Mar 20246.456.456.456.456.45-
05 Mar 20246.446.446.446.446.44-
04 Mar 20246.446.446.446.446.44-
01 Mar 20246.406.406.406.406.40-
29 Feb 20246.386.386.386.386.38-
28 Feb 20246.386.386.386.386.38-
27 Feb 20246.376.376.376.376.37-
26 Feb 20246.376.376.376.376.37-
23 Feb 20246.386.386.386.386.38-
22 Feb 20246.376.376.376.376.37-
21 Feb 20246.336.336.336.336.33-
20 Feb 20246.326.326.326.326.32-
16 Feb 20246.346.346.346.346.34-
15 Feb 20246.346.346.346.346.34-
14 Feb 20246.296.296.296.296.29-
13 Feb 20246.246.246.246.246.24-
12 Feb 20246.326.326.326.326.32-
09 Feb 20246.316.316.316.316.31-
08 Feb 20246.296.296.296.296.29-
07 Feb 20246.286.286.286.286.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...