New Covenant Growth (NCGFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 18 jun 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 17 jun 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 14 jun 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 13 jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 12 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 11 jun 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 10 jun 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 07 jun 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 06 jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 05 jun 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 04 jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 03 jun 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 31 may 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 30 may 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 29 may 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 28 may 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 24 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 23 may 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 22 may 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 21 may 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 20 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 17 may 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 16 may 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 15 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 14 may 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 13 may 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 10 may 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 09 may 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 08 may 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 07 may 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 06 may 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 03 may 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 02 may 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 01 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 30 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 29 abr 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 26 abr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 25 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 24 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 23 abr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 22 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 19 abr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 18 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 17 abr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 16 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 15 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 12 abr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 11 abr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 10 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 09 abr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 08 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 05 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 04 abr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 04 abr 2024 | 0.073 Dividendo | |||||
| 03 abr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.85 | - |
| 02 abr 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.77 | - |
| 01 abr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.29 | - |
| 28 mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.46 | - |
| 27 mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.38 | - |
| 26 mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.76 | - |
| 25 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.91 | - |
| 22 mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.09 | - |
| 21 mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.25 | - |
| 20 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.00 | - |
| 19 mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.37 | - |
| 18 mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.04 | - |
| 15 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.70 | - |
| 14 mar 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.06 | - |
| 13 mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.33 | - |
| 12 mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.41 | - |
| 11 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.78 | - |
| 08 mar 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.89 | - |
| 07 mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.26 | - |
| 06 mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.66 | - |
| 05 mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.35 | - |
| 04 mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.98 | - |
| 01 mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.04 | - |
| 29 feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.51 | - |
| 28 feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.19 | - |
| 27 feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.32 | - |
| 26 feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.18 | - |
| 23 feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.36 | - |
| 22 feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.32 | - |
| 21 feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.15 | - |
| 20 feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.13 | - |
| 16 feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.52 | - |
| 15 feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.81 | - |
| 14 feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.39 | - |
| 13 feb 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.75 | - |
| 12 feb 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.75 | - |
| 09 feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.71 | - |
| 08 feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.33 | - |
| 07 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.21 | - |
| 06 feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.80 | - |
| 05 feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.63 | - |
| 02 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.93 | - |
| 01 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.38 | - |
| 31 ene 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.67 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.