UK markets closed

Russell Inv US Strategic Equity C (RSECX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.01+0.19 (+1.20%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202415.8215.8215.8215.8215.82-
01 May 202415.6715.6715.6715.6715.67-
30 Apr 202415.7115.7115.7115.7115.71-
29 Apr 202415.9915.9915.9915.9915.99-
26 Apr 202415.9515.9515.9515.9515.95-
25 Apr 202415.8115.8115.8115.8115.81-
24 Apr 202415.8915.8915.8915.8915.89-
23 Apr 202415.9015.9015.9015.9015.90-
22 Apr 202415.7115.7115.7115.7115.71-
19 Apr 202415.5815.5815.5815.5815.58-
18 Apr 202415.6815.6815.6815.6815.68-
17 Apr 202415.7215.7215.7215.7215.72-
16 Apr 202415.8115.8115.8115.8115.81-
15 Apr 202415.8415.8415.8415.8415.84-
12 Apr 202416.0416.0416.0416.0416.04-
11 Apr 202416.2816.2816.2816.2816.28-
10 Apr 202416.1916.1916.1916.1916.19-
09 Apr 202416.3516.3516.3516.3516.35-
08 Apr 202416.3316.3316.3316.3316.33-
05 Apr 202416.3416.3416.3416.3416.34-
04 Apr 202416.1616.1616.1616.1616.16-
03 Apr 202416.3616.3616.3616.3616.36-
02 Apr 202416.3316.3316.3316.3316.33-
01 Apr 202416.4616.4616.4616.4616.46-
28 Mar 202416.5016.5016.5016.5016.50-
27 Mar 202416.4616.4616.4616.4616.46-
26 Mar 202416.3316.3316.3316.3316.33-
25 Mar 202416.3716.3716.3716.3716.37-
22 Mar 202416.4116.4116.4116.4116.41-
21 Mar 202416.4516.4516.4516.4516.45-
20 Mar 202416.3916.3916.3916.3916.39-
19 Mar 202416.2316.2316.2316.2316.23-
18 Mar 202416.1416.1416.1416.1416.14-
15 Mar 202416.0516.0516.0516.0516.05-
14 Mar 202416.1416.1416.1416.1416.14-
13 Mar 202416.1716.1716.1716.1716.17-
12 Mar 202416.1616.1616.1616.1616.16-
11 Mar 202415.9715.9715.9715.9715.97-
08 Mar 202415.9815.9815.9815.9815.98-
07 Mar 202416.0616.0616.0616.0616.06-
06 Mar 202415.9015.9015.9015.9015.90-
05 Mar 202415.8115.8115.8115.8115.81-
04 Mar 202415.9615.9615.9615.9615.96-
01 Mar 202415.9615.9615.9615.9615.96-
29 Feb 202415.8715.8715.8715.8715.87-
28 Feb 202415.7715.7715.7715.7715.77-
27 Feb 202415.8115.8115.8115.8115.81-
26 Feb 202415.7815.7815.7815.7815.78-
23 Feb 202415.8315.8315.8315.8315.83-
22 Feb 202415.7915.7915.7915.7915.79-
21 Feb 202415.4915.4915.4915.4915.49-
20 Feb 202415.4815.4815.4815.4815.48-
16 Feb 202415.5815.5815.5815.5815.58-
15 Feb 202415.6715.6715.6715.6715.67-
14 Feb 202415.5815.5815.5815.5815.58-
13 Feb 202415.4115.4115.4115.4115.41-
12 Feb 202415.6315.6315.6315.6315.63-
09 Feb 202415.6415.6415.6415.6415.64-
08 Feb 202415.5415.5415.5415.5415.54-
07 Feb 202415.5415.5415.5415.5415.54-
06 Feb 202415.4115.4115.4115.4115.41-
05 Feb 202415.3615.3615.3615.3615.36-
02 Feb 202415.4315.4315.4315.4315.43-
01 Feb 202415.2915.2915.2915.2915.29-
31 Jan 202415.1015.1015.1015.1015.10-
30 Jan 202415.3515.3515.3515.3515.35-
29 Jan 202415.3515.3515.3515.3515.35-
26 Jan 202415.2415.2415.2415.2415.24-
25 Jan 202415.2415.2415.2415.2415.24-
24 Jan 202415.1515.1515.1515.1515.15-
23 Jan 202415.1515.1515.1515.1515.15-
22 Jan 202415.1215.1215.1215.1215.12-
19 Jan 202415.0715.0715.0715.0715.07-
18 Jan 202414.9114.9114.9114.9114.91-
17 Jan 202414.7914.7914.7914.7914.79-
16 Jan 202414.8714.8714.8714.8714.87-
12 Jan 202414.9314.9314.9314.9314.93-
11 Jan 202414.9314.9314.9314.9314.93-
10 Jan 202414.9214.9214.9214.9214.92-
09 Jan 202414.8314.8314.8314.8314.83-
08 Jan 202414.8414.8414.8414.8414.84-
05 Jan 202414.6314.6314.6314.6314.63-
04 Jan 202414.5914.5914.5914.5914.59-
03 Jan 202414.6414.6414.6414.6414.64-
02 Jan 202414.7714.7714.7714.7714.77-
29 Dec 202314.8614.8614.8614.8614.86-
28 Dec 202314.9114.9114.9114.9114.91-
27 Dec 202314.8914.8914.8914.8914.89-
26 Dec 202314.8814.8814.8814.8814.88-
22 Dec 202314.8214.8214.8214.8214.82-
21 Dec 202314.7914.7914.7914.7914.79-
20 Dec 202314.6314.6314.6314.6314.63-
19 Dec 202314.8414.8414.8414.8414.84-
19 Dec 20230.009 Dividend
19 Dec 20230.511 Capital gain
18 Dec 202315.2715.2715.2715.2714.75-
15 Dec 202315.2015.2015.2015.2014.68-
14 Dec 202315.2115.2115.2115.2114.69-
13 Dec 202315.1615.1615.1615.1614.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...