UK markets closed

Tweedy, Browne Global Value (TBGVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.49+0.26 (+0.92%)
As of 08:06AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024------
22 Apr 202428.4928.4928.4928.4928.49-
19 Apr 202428.2328.2328.2328.2328.23-
18 Apr 202428.2028.2028.2028.2028.20-
17 Apr 202428.1628.1628.1628.1628.16-
16 Apr 202428.1028.1028.1028.1028.10-
15 Apr 202428.2828.2828.2828.2828.28-
12 Apr 202428.6028.6028.6028.6028.60-
11 Apr 202428.6028.6028.6028.6028.60-
10 Apr 202428.6128.6128.6128.6128.61-
09 Apr 202428.7328.7328.7328.7328.73-
08 Apr 202428.7328.7328.7328.7328.73-
05 Apr 202428.5828.5828.5828.5828.58-
04 Apr 202428.5928.5928.5928.5928.59-
03 Apr 202428.7128.7128.7128.7128.71-
02 Apr 202428.6628.6628.6628.6628.66-
01 Apr 202428.7628.7628.7628.7628.76-
28 Mar 202428.7928.7928.7928.7928.79-
27 Mar 202428.8328.8328.8328.8328.83-
26 Mar 202428.6228.6228.6228.6228.62-
25 Mar 202428.4728.4728.4728.4728.47-
22 Mar 202428.5028.5028.5028.5028.50-
21 Mar 202428.4828.4828.4828.4828.48-
20 Mar 202428.4128.4128.4128.4128.41-
19 Mar 202428.2428.2428.2428.2428.24-
18 Mar 202428.2328.2328.2328.2328.23-
15 Mar 202428.1728.1728.1728.1728.17-
14 Mar 202428.1728.1728.1728.1728.17-
13 Mar 202428.1528.1528.1528.1528.15-
12 Mar 202428.0228.0228.0228.0228.02-
11 Mar 202427.8727.8727.8727.8727.87-
08 Mar 202427.8227.8227.8227.8227.82-
07 Mar 202427.8227.8227.8227.8227.82-
06 Mar 202427.8627.8627.8627.8627.86-
05 Mar 202427.7827.7827.7827.7827.78-
04 Mar 202427.7927.7927.7927.7927.79-
01 Mar 202427.8327.8327.8327.8327.83-
29 Feb 202427.7527.7527.7527.7527.75-
28 Feb 202427.7527.7527.7527.7527.75-
27 Feb 202427.9527.9527.9527.9527.95-
26 Feb 202427.8727.8727.8727.8727.87-
23 Feb 202428.0428.0428.0428.0428.04-
22 Feb 202427.8927.8927.8927.8927.89-
21 Feb 202427.8027.8027.8027.8027.80-
20 Feb 202427.8027.8027.8027.8027.80-
16 Feb 202427.6927.6927.6927.6927.69-
15 Feb 202427.5527.5527.5527.5527.55-
14 Feb 202427.4127.4127.4127.4127.41-
13 Feb 202427.2927.2927.2927.2927.29-
12 Feb 202427.5327.5327.5327.5327.53-
09 Feb 202427.4627.4627.4627.4627.46-
08 Feb 202427.4627.4627.4627.4627.46-
07 Feb 202427.5027.5027.5027.5027.50-
06 Feb 202427.5827.5827.5827.5827.58-
05 Feb 202427.4727.4727.4727.4727.47-
02 Feb 202427.6027.6027.6027.6027.60-
01 Feb 202427.6127.6127.6127.6127.61-
31 Jan 202427.4227.4227.4227.4227.42-
30 Jan 202427.6027.6027.6027.6027.60-
29 Jan 202427.6627.6627.6627.6627.66-
26 Jan 202427.5727.5727.5727.5727.57-
25 Jan 202427.3827.3827.3827.3827.38-
24 Jan 202427.3027.3027.3027.3027.30-
23 Jan 202427.1427.1427.1427.1427.14-
22 Jan 202427.1427.1427.1427.1427.14-
19 Jan 202427.0727.0727.0727.0727.07-
18 Jan 202426.9326.9326.9326.9326.93-
17 Jan 202426.8326.8326.8326.8326.83-
16 Jan 202427.1227.1227.1227.1227.12-
12 Jan 202427.4727.4727.4727.4727.47-
11 Jan 202427.2627.2627.2627.2627.26-
10 Jan 202427.2627.2627.2627.2627.26-
09 Jan 202427.2627.2627.2627.2627.26-
08 Jan 202427.4127.4127.4127.4127.41-
05 Jan 202427.2127.2127.2127.2127.21-
04 Jan 202427.2227.2227.2227.2227.22-
03 Jan 202427.1627.1627.1627.1627.16-
02 Jan 202427.3727.3727.3727.3727.37-
29 Dec 202327.3627.3627.3627.3627.36-
28 Dec 202327.3827.3827.3827.3827.38-
27 Dec 202327.3327.3327.3327.3327.33-
26 Dec 202327.2427.2427.2427.2427.24-
22 Dec 202327.2127.2127.2127.2127.21-
21 Dec 202327.1527.1527.1527.1527.15-
20 Dec 202326.9026.9026.9026.9026.90-
19 Dec 202327.0627.0627.0627.0627.06-
18 Dec 202326.9226.9226.9226.9226.92-
15 Dec 202326.8726.8726.8726.8726.87-
14 Dec 202326.9126.9126.9126.9126.91-
13 Dec 202326.6826.6826.6826.6826.68-
12 Dec 202326.5326.5326.5326.5326.53-
11 Dec 202326.4826.4826.4826.4826.48-
11 Dec 20230.463 Dividend
11 Dec 20230.782 Capital gain
08 Dec 202327.6927.6927.6927.6926.45-
07 Dec 202327.6127.6127.6127.6126.37-
06 Dec 202327.6827.6827.6827.6826.44-
05 Dec 202327.5927.5927.5927.5926.35-
04 Dec 202327.6527.6527.6527.6526.41-
01 Dec 202327.8027.8027.8027.8026.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...