UK markets closed

Nuance Concentrated Value L-S Invt (NCLIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.32+0.08 (+0.97%)
At close: 06:05PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20248.248.248.248.248.24-
29 Apr 20248.178.178.178.178.17-
26 Apr 20248.138.138.138.138.13-
25 Apr 20248.118.118.118.118.11-
24 Apr 20248.148.148.148.148.14-
23 Apr 20248.108.108.108.108.10-
22 Apr 20248.038.038.038.038.03-
19 Apr 20248.018.018.018.018.01-
18 Apr 20247.997.997.997.997.99-
17 Apr 20247.927.927.927.927.92-
16 Apr 20247.897.897.897.897.89-
15 Apr 20247.907.907.907.907.90-
12 Apr 20247.897.897.897.897.89-
11 Apr 20247.927.927.927.927.92-
10 Apr 20247.927.927.927.927.92-
09 Apr 20247.997.997.997.997.99-
08 Apr 20247.907.907.907.907.90-
05 Apr 20247.887.887.887.887.88-
04 Apr 20247.947.947.947.947.94-
03 Apr 20247.897.897.897.897.89-
02 Apr 20247.937.937.937.937.93-
01 Apr 20247.977.977.977.977.97-
28 Mar 20247.957.957.957.957.95-
27 Mar 20247.977.977.977.977.97-
26 Mar 20247.947.947.947.947.94-
25 Mar 20247.957.957.957.957.95-
22 Mar 20247.937.937.937.937.93-
21 Mar 20247.947.947.947.947.94-
20 Mar 20247.997.997.997.997.99-
19 Mar 20247.987.987.987.987.98-
18 Mar 20248.028.028.028.028.02-
15 Mar 20248.078.078.078.078.07-
14 Mar 20248.068.068.068.068.06-
13 Mar 20248.178.178.178.178.17-
12 Mar 20248.138.138.138.138.13-
11 Mar 20248.138.138.138.138.13-
08 Mar 20248.098.098.098.098.09-
07 Mar 20248.078.078.078.078.07-
06 Mar 20248.018.018.018.018.01-
05 Mar 20248.008.008.008.008.00-
04 Mar 20247.977.977.977.977.97-
01 Mar 20247.977.977.977.977.97-
29 Feb 20247.967.967.967.967.96-
28 Feb 20247.977.977.977.977.97-
27 Feb 20248.038.038.038.038.03-
26 Feb 20248.018.018.018.018.01-
23 Feb 20248.078.078.078.078.07-
22 Feb 20248.078.078.078.078.07-
21 Feb 20248.118.118.118.118.11-
20 Feb 20248.168.168.168.168.16-
16 Feb 20248.118.118.118.118.11-
15 Feb 20248.158.158.158.158.15-
14 Feb 20248.068.068.068.068.06-
13 Feb 20248.098.098.098.098.09-
12 Feb 20248.248.248.248.248.24-
09 Feb 20248.138.138.138.138.13-
08 Feb 20248.128.128.128.128.12-
07 Feb 20248.178.178.178.178.17-
06 Feb 20248.228.228.228.228.22-
05 Feb 20248.158.158.158.158.15-
02 Feb 20248.258.258.258.258.25-
01 Feb 20248.318.318.318.318.31-
31 Jan 20248.358.358.358.358.35-
30 Jan 20248.378.378.378.378.37-
29 Jan 20248.488.488.488.488.48-
26 Jan 20248.468.468.468.468.46-
25 Jan 20248.438.438.438.438.43-
24 Jan 20248.438.438.438.438.43-
23 Jan 20248.558.558.558.558.55-
22 Jan 20248.658.658.658.658.65-
19 Jan 20248.618.618.618.618.61-
18 Jan 20248.668.668.668.668.66-
17 Jan 20248.678.678.678.678.67-
16 Jan 20248.738.738.738.738.73-
12 Jan 20248.808.808.808.808.80-
11 Jan 20248.828.828.828.828.82-
10 Jan 20248.878.878.878.878.87-
09 Jan 20248.868.868.868.868.86-
08 Jan 20248.848.848.848.848.84-
05 Jan 20248.808.808.808.808.80-
04 Jan 20248.828.828.828.828.82-
03 Jan 20248.748.748.748.748.74-
02 Jan 20248.848.848.848.848.84-
29 Dec 20238.858.858.858.858.85-
28 Dec 20238.888.888.888.888.88-
27 Dec 20238.858.858.858.858.85-
26 Dec 20238.838.838.838.838.83-
22 Dec 20238.818.818.818.818.81-
21 Dec 20238.778.778.778.778.77-
20 Dec 20238.748.748.748.748.74-
20 Dec 20230.396 Dividend
19 Dec 20239.169.169.169.168.76-
18 Dec 20239.119.119.119.118.72-
15 Dec 20239.149.149.149.148.74-
14 Dec 20239.219.219.219.218.81-
13 Dec 20239.129.129.129.128.73-
12 Dec 20238.988.988.988.988.59-
11 Dec 20239.029.029.029.028.63-
08 Dec 20239.089.089.089.088.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...