UK markets close in 5 hours 6 minutes

North Star Dividend I (NSDVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.73+0.06 (+0.28%)
At close: 08:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202421.7321.7321.7321.7321.73-
19 Apr 202421.6721.6721.6721.6721.67-
18 Apr 202421.3921.3921.3921.3921.39-
17 Apr 202421.3721.3721.3721.3721.37-
16 Apr 202421.5421.5421.5421.5421.54-
15 Apr 202421.4821.4821.4821.4821.48-
12 Apr 202421.6121.6121.6121.6121.61-
11 Apr 202421.8621.8621.8621.8621.86-
10 Apr 202421.8021.8021.8021.8021.80-
09 Apr 202422.1722.1722.1722.1722.17-
08 Apr 202422.2222.2222.2222.2222.22-
05 Apr 202422.1522.1522.1522.1522.15-
04 Apr 202422.0622.0622.0622.0622.06-
03 Apr 202422.2022.2022.2022.2022.20-
02 Apr 202422.1822.1822.1822.1822.18-
01 Apr 202422.3422.3422.3422.3422.34-
28 Mar 202422.4922.4922.4922.4922.49-
27 Mar 202422.3122.3122.3122.3122.31-
26 Mar 202422.0222.0222.0222.0222.02-
25 Mar 202422.0622.0622.0622.0622.06-
22 Mar 202421.9921.9921.9921.9921.99-
21 Mar 202422.1622.1622.1622.1622.16-
20 Mar 202422.0122.0122.0122.0122.01-
19 Mar 202421.7021.7021.7021.7021.70-
18 Mar 202421.5621.5621.5621.5621.56-
15 Mar 202421.7621.7621.7621.7621.76-
14 Mar 202421.5621.5621.5621.5621.56-
13 Mar 202421.7021.7021.7021.7021.70-
12 Mar 202421.6321.6321.6321.6321.63-
11 Mar 202421.6921.6921.6921.6921.69-
08 Mar 202421.8621.8621.8621.8621.86-
07 Mar 202421.8121.8121.8121.8121.81-
06 Mar 202421.7321.7321.7321.7321.73-
05 Mar 202421.7521.7521.7521.7521.75-
04 Mar 202421.8321.8321.8321.8321.83-
01 Mar 202421.8321.8321.8321.8321.83-
29 Feb 202421.7721.7721.7721.7721.77-
28 Feb 202421.6621.6621.6621.6621.66-
27 Feb 202421.8721.8721.8721.8721.87-
26 Feb 202421.7321.7321.7321.7321.73-
23 Feb 202421.6521.6521.6521.6521.65-
22 Feb 202421.6621.6621.6621.6621.66-
21 Feb 202421.7021.7021.7021.7021.70-
20 Feb 202421.7421.7421.7421.7421.74-
16 Feb 202421.9121.9121.9121.9121.91-
15 Feb 202422.0822.0822.0822.0822.08-
14 Feb 202421.6421.6421.6421.6421.64-
13 Feb 202421.2721.2721.2721.2721.27-
12 Feb 202421.9921.9921.9921.9921.99-
09 Feb 202421.6721.6721.6721.6721.67-
08 Feb 202421.4921.4921.4921.4921.49-
07 Feb 202421.2821.2821.2821.2821.28-
06 Feb 202421.3121.3121.3121.3121.31-
05 Feb 202421.2121.2121.2121.2121.21-
02 Feb 202421.4621.4621.4621.4621.46-
01 Feb 202421.5721.5721.5721.5721.57-
31 Jan 202421.3821.3821.3821.3821.38-
30 Jan 202421.8221.8221.8221.8221.82-
30 Jan 20240.012 Dividend
29 Jan 202421.9821.9821.9821.9821.97-
26 Jan 202421.7921.7921.7921.7921.78-
25 Jan 202421.8721.8721.8721.8721.86-
24 Jan 202421.6021.6021.6021.6021.59-
23 Jan 202421.6121.6121.6121.6121.60-
22 Jan 202421.7321.7321.7321.7321.72-
19 Jan 202421.3621.3621.3621.3621.35-
18 Jan 202421.2421.2421.2421.2421.23-
17 Jan 202421.1421.1421.1421.1421.13-
16 Jan 202421.1921.1921.1921.1921.18-
12 Jan 202421.3421.3421.3421.3421.33-
11 Jan 202421.2221.2221.2221.2221.21-
10 Jan 202421.3421.3421.3421.3421.33-
09 Jan 202421.2421.2421.2421.2421.23-
08 Jan 202421.4521.4521.4521.4521.44-
05 Jan 202421.3021.3021.3021.3021.29-
04 Jan 202421.4121.4121.4121.4121.40-
03 Jan 202421.5221.5221.5221.5221.51-
02 Jan 202421.8821.8821.8821.8821.87-
29 Dec 202321.8921.8921.8921.8921.88-
28 Dec 202322.0922.0922.0922.0922.08-
28 Dec 20230.096 Dividend
27 Dec 202322.3022.3022.3022.3022.19-
26 Dec 202322.2922.2922.2922.2922.18-
22 Dec 202322.1022.1022.1022.1021.99-
21 Dec 202322.0422.0422.0422.0421.93-
20 Dec 202321.8621.8621.8621.8621.75-
19 Dec 202322.0722.0722.0722.0721.96-
18 Dec 202321.7521.7521.7521.7521.64-
15 Dec 202321.8221.8221.8221.8221.71-
14 Dec 202321.9821.9821.9821.9821.87-
13 Dec 202321.6921.6921.6921.6921.58-
12 Dec 202321.0621.0621.0621.0620.96-
11 Dec 202321.1021.1021.1021.1021.00-
08 Dec 202321.0821.0821.0821.0820.98-
07 Dec 202320.9520.9520.9520.9520.85-
07 Dec 20230 Dividend
07 Dec 20230.133 Capital gain
06 Dec 202320.9420.9420.9420.9420.71-
05 Dec 202320.8520.8520.8520.8520.62-
04 Dec 202320.9520.9520.9520.9520.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...