UK markets close in 3 minutes

Great-West Loomis Sayles Sm Cp Val Instl (MXTFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.87-0.08 (-1.15%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 20246.956.956.956.956.95-
28 Jun 20246.956.956.956.956.95-
27 Jun 20246.896.896.896.896.89-
26 Jun 20246.866.866.866.866.86-
25 Jun 20246.876.876.876.876.87-
24 Jun 20246.946.946.946.946.94-
21 Jun 20246.886.886.886.886.88-
20 Jun 20246.876.876.876.876.87-
18 Jun 20246.876.876.876.876.87-
17 Jun 20246.856.856.856.856.85-
14 Jun 20246.796.796.796.796.79-
13 Jun 20246.896.896.896.896.89-
12 Jun 20246.956.956.956.956.95-
11 Jun 20246.866.866.866.866.86-
10 Jun 20246.906.906.906.906.90-
07 Jun 20246.886.886.886.886.88-
06 Jun 20246.936.936.936.936.93-
05 Jun 20246.976.976.976.976.97-
04 Jun 20246.926.926.926.926.92-
03 Jun 20247.027.027.027.027.02-
31 May 20247.017.017.017.017.01-
30 May 20247.017.017.017.017.01-
29 May 20246.926.926.926.926.92-
28 May 20247.037.037.037.037.03-
24 May 20246.986.986.986.986.98-
23 May 20246.986.986.986.986.98-
22 May 20247.087.087.087.087.08-
21 May 20247.157.157.157.157.15-
20 May 20247.157.157.157.157.15-
17 May 20247.157.157.157.157.15-
16 May 20247.157.157.157.157.15-
15 May 20247.177.177.177.177.17-
14 May 20247.137.137.137.137.13-
13 May 20247.087.087.087.087.08-
10 May 20247.117.117.117.117.11-
09 May 20247.137.137.137.137.13-
08 May 20247.057.057.057.057.05-
07 May 20247.057.057.057.057.05-
06 May 20247.037.037.037.037.03-
03 May 20246.976.976.976.976.97-
02 May 20246.916.916.916.916.91-
01 May 20246.806.806.806.806.80-
30 Apr 20246.796.796.796.796.79-
29 Apr 20246.936.936.936.936.93-
26 Apr 20246.906.906.906.906.90-
25 Apr 20246.866.866.866.866.86-
24 Apr 20246.916.916.916.916.91-
23 Apr 20246.916.916.916.916.91-
22 Apr 20246.806.806.806.806.80-
19 Apr 20246.746.746.746.746.74-
18 Apr 20246.676.676.676.676.67-
17 Apr 20246.686.686.686.686.68-
16 Apr 20246.746.746.746.746.74-
15 Apr 20246.776.776.776.776.77-
12 Apr 20246.936.936.936.936.93-
11 Apr 20246.936.936.936.936.93-
10 Apr 20246.926.926.926.926.92-
09 Apr 20247.077.077.077.077.07-
08 Apr 20247.067.067.067.067.06-
05 Apr 20247.037.037.037.037.03-
04 Apr 20246.996.996.996.996.99-
03 Apr 20247.057.057.057.057.05-
02 Apr 20247.017.017.017.017.01-
01 Apr 20247.087.087.087.087.08-
28 Mar 20247.157.157.157.157.15-
27 Mar 20247.117.117.117.117.11-
26 Mar 20246.966.966.966.966.96-
25 Mar 20246.976.976.976.976.97-
22 Mar 20246.956.956.956.956.95-
21 Mar 20247.027.027.027.027.02-
20 Mar 20246.966.966.966.966.96-
19 Mar 20246.846.846.846.846.84-
18 Mar 20246.776.776.776.776.77-
15 Mar 20246.796.796.796.796.79-
14 Mar 20246.766.766.766.766.76-
13 Mar 20246.826.826.826.826.82-
12 Mar 20246.826.826.826.826.82-
11 Mar 20246.836.836.836.836.83-
08 Mar 20246.846.846.846.846.84-
07 Mar 20246.856.856.856.856.85-
06 Mar 20246.806.806.806.806.80-
05 Mar 20246.786.786.786.786.78-
04 Mar 20246.796.796.796.796.79-
01 Mar 20246.816.816.816.816.81-
29 Feb 20246.766.766.766.766.76-
28 Feb 20246.696.696.696.696.69-
27 Feb 20246.736.736.736.736.73-
26 Feb 20246.716.716.716.716.71-
23 Feb 20246.716.716.716.716.71-
22 Feb 20246.696.696.696.696.69-
21 Feb 20246.676.676.676.676.67-
20 Feb 20246.656.656.656.656.65-
16 Feb 20246.736.736.736.736.73-
15 Feb 20246.786.786.786.786.78-
14 Feb 20246.626.626.626.626.62-
13 Feb 20246.506.506.506.506.50-
12 Feb 20246.726.726.726.726.72-
09 Feb 20246.626.626.626.626.62-
08 Feb 20246.556.556.556.556.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...