U.S. markets closed

Nuance Concentrated Value Institutional (NCVLX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.34-0.14 (-1.12%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202412.3412.3412.3412.3412.34-
13 jun 202412.4812.4812.4812.4812.48-
12 jun 202412.4912.4912.4912.4912.49-
11 jun 202412.4412.4412.4412.4412.44-
10 jun 202412.4812.4812.4812.4812.48-
07 jun 202412.5312.5312.5312.5312.53-
06 jun 202412.5512.5512.5512.5512.55-
05 jun 202412.5612.5612.5612.5612.56-
04 jun 202412.5612.5612.5612.5612.56-
03 jun 202412.5612.5612.5612.5612.56-
31 may 202412.6312.6312.6312.6312.63-
30 may 202412.4312.4312.4312.4312.43-
29 may 202412.3512.3512.3512.3512.35-
28 may 202412.4512.4512.4512.4512.45-
24 may 202412.6112.6112.6112.6112.61-
23 may 202412.6012.6012.6012.6012.60-
22 may 202412.8212.8212.8212.8212.82-
21 may 202412.9212.9212.9212.9212.92-
20 may 202412.9812.9812.9812.9812.98-
17 may 202413.0513.0513.0513.0513.05-
16 may 202413.0513.0513.0513.0513.05-
15 may 202413.0113.0113.0113.0113.01-
14 may 202412.9612.9612.9612.9612.96-
13 may 202412.8912.8912.8912.8912.89-
10 may 202412.8712.8712.8712.8712.87-
09 may 202412.8712.8712.8712.8712.87-
08 may 202412.7312.7312.7312.7312.73-
07 may 202412.6712.6712.6712.6712.67-
06 may 202412.6012.6012.6012.6012.60-
03 may 202412.5812.5812.5812.5812.58-
02 may 202412.4612.4612.4612.4612.46-
01 may 202412.4912.4912.4912.4912.49-
30 abr 202412.4112.4112.4112.4112.41-
29 abr 202412.4612.4612.4612.4612.46-
26 abr 202412.3712.3712.3712.3712.37-
25 abr 202412.3512.3512.3512.3512.35-
24 abr 202412.4112.4112.4112.4112.41-
23 abr 202412.3912.3912.3912.3912.39-
22 abr 202412.2112.2112.2112.2112.21-
19 abr 202412.1112.1112.1112.1112.11-
18 abr 202412.0412.0412.0412.0412.04-
17 abr 202411.9511.9511.9511.9511.95-
16 abr 202411.9411.9411.9411.9411.94-
15 abr 202411.9911.9911.9911.9911.99-
12 abr 202412.0512.0512.0512.0512.05-
11 abr 202412.1812.1812.1812.1812.18-
10 abr 202412.2112.2112.2112.2112.21-
09 abr 202412.4012.4012.4012.4012.40-
08 abr 202412.3312.3312.3312.3312.33-
05 abr 202412.3112.3112.3112.3112.31-
04 abr 202412.3012.3012.3012.3012.30-
03 abr 202412.3312.3312.3312.3312.33-
02 abr 202412.3712.3712.3712.3712.37-
01 abr 202412.4412.4412.4412.4412.44-
28 mar 202412.4712.4712.4712.4712.47-
27 mar 202412.4912.4912.4912.4912.49-
26 mar 202412.3112.3112.3112.3112.31-
25 mar 202412.3512.3512.3512.3512.35-
22 mar 202412.3912.3912.3912.3912.39-
21 mar 202412.4412.4412.4412.4412.44-
20 mar 202412.4212.4212.4212.4212.42-
19 mar 202412.3212.3212.3212.3212.32-
18 mar 202412.2812.2812.2812.2812.28-
15 mar 202412.3612.3612.3612.3612.36-
14 mar 202412.3012.3012.3012.3012.30-
13 mar 202412.4912.4912.4912.4912.49-
12 mar 202412.3612.3612.3612.3612.36-
11 mar 202412.3112.3112.3112.3112.31-
08 mar 202412.2412.2412.2412.2412.24-
07 mar 202412.2212.2212.2212.2212.22-
06 mar 202412.0812.0812.0812.0812.08-
05 mar 202412.0212.0212.0212.0212.02-
04 mar 202412.0212.0212.0212.0212.02-
01 mar 202412.0112.0112.0112.0112.01-
29 feb 202411.9511.9511.9511.9511.95-
28 feb 202411.9611.9611.9611.9611.96-
27 feb 202412.0412.0412.0412.0412.04-
26 feb 202411.9811.9811.9811.9811.98-
23 feb 202412.0712.0712.0712.0712.07-
22 feb 202412.0412.0412.0412.0412.04-
21 feb 202411.9711.9711.9711.9711.97-
20 feb 202411.9911.9911.9911.9911.99-
16 feb 202411.9411.9411.9411.9411.94-
15 feb 202412.0312.0312.0312.0312.03-
14 feb 202411.8311.8311.8311.8311.83-
13 feb 202411.7811.7811.7811.7811.78-
12 feb 202412.0512.0512.0512.0512.05-
09 feb 202411.9011.9011.9011.9011.90-
08 feb 202411.9011.9011.9011.9011.90-
07 feb 202411.9711.9711.9711.9711.97-
06 feb 202412.0012.0012.0012.0012.00-
05 feb 202411.8811.8811.8811.8811.88-
02 feb 202412.0512.0512.0512.0512.05-
01 feb 202412.1312.1312.1312.1312.13-
31 ene 202412.0212.0212.0212.0212.02-
30 ene 202412.1612.1612.1612.1612.16-
29 ene 202412.2012.2012.2012.2012.20-
26 ene 202412.1412.1412.1412.1412.14-
25 ene 202412.0812.0812.0812.0812.08-
24 ene 202411.9811.9811.9811.9811.98-
*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...