Italia markets open in 5 hours 20 minutes

Monteagle Select Value I (MVEIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,95-0,02 (-0,18%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202410,9510,9510,9510,9510,95-
03 lug 202410,9710,9710,9710,9710,97-
02 lug 202410,9710,9710,9710,9710,97-
01 lug 202410,9510,9510,9510,9510,95-
28 giu 202411,0511,0511,0511,0511,05-
27 giu 202411,0611,0611,0611,0611,06-
26 giu 202411,0511,0511,0511,0511,05-
25 giu 202411,0211,0211,0211,0211,02-
24 giu 202411,1111,1111,1111,1111,11-
21 giu 202411,0811,0811,0811,0811,08-
20 giu 202411,0811,0811,0811,0811,08-
18 giu 202411,0311,0311,0311,0311,03-
17 giu 202411,0711,0711,0711,0711,07-
14 giu 202411,0211,0211,0211,0211,02-
13 giu 202411,0811,0811,0811,0811,08-
12 giu 202411,1011,1011,1011,1011,10-
11 giu 202411,0411,0411,0411,0411,04-
10 giu 202411,1011,1011,1011,1011,10-
07 giu 202411,0511,0511,0511,0511,05-
06 giu 202411,1211,1211,1211,1211,12-
05 giu 202411,1711,1711,1711,1711,17-
04 giu 202411,1211,1211,1211,1211,12-
03 giu 202411,1611,1611,1611,1611,16-
31 mag 202411,2211,2211,2211,2211,22-
30 mag 202411,0611,0611,0611,0611,06-
29 mag 202411,0111,0111,0111,0111,01-
28 mag 202411,1111,1111,1111,1111,11-
24 mag 202411,1711,1711,1711,1711,17-
23 mag 202411,1011,1011,1011,1011,10-
22 mag 202411,2611,2611,2611,2611,26-
21 mag 202411,3711,3711,3711,3711,37-
20 mag 202411,3511,3511,3511,3511,35-
17 mag 202411,3811,3811,3811,3811,38-
16 mag 202411,3811,3811,3811,3811,38-
15 mag 202411,4511,4511,4511,4511,45-
14 mag 202411,3011,3011,3011,3011,30-
13 mag 202411,2711,2711,2711,2711,27-
10 mag 202411,3311,3311,3311,3311,33-
09 mag 202411,2911,2911,2911,2911,29-
08 mag 202411,1311,1311,1311,1311,13-
07 mag 202411,1511,1511,1511,1511,15-
06 mag 202411,1611,1611,1611,1611,16-
03 mag 202411,0611,0611,0611,0611,06-
02 mag 202410,9610,9610,9610,9610,96-
01 mag 202410,9010,9010,9010,9010,90-
30 apr 202410,8110,8110,8110,8110,81-
29 apr 202410,9010,9010,9010,9010,90-
26 apr 202410,8510,8510,8510,8510,85-
25 apr 202410,8410,8410,8410,8410,84-
24 apr 202410,8810,8810,8810,8810,88-
23 apr 202410,8710,8710,8710,8710,87-
22 apr 202410,7410,7410,7410,7410,74-
19 apr 202410,6710,6710,6710,6710,67-
18 apr 202410,6710,6710,6710,6710,67-
17 apr 202410,6910,6910,6910,6910,69-
16 apr 202410,7310,7310,7310,7310,73-
15 apr 202410,7710,7710,7710,7710,77-
12 apr 202410,8610,8610,8610,8610,86-
11 apr 202410,9810,9810,9810,9810,98-
10 apr 202410,9610,9610,9610,9610,96-
09 apr 202411,1311,1311,1311,1311,13-
08 apr 202411,1011,1011,1011,1011,10-
05 apr 202411,1011,1011,1011,1011,10-
04 apr 202411,0011,0011,0011,0011,00-
03 apr 202411,1211,1211,1211,1211,12-
02 apr 202411,0311,0311,0311,0311,03-
01 apr 202411,1911,1911,1911,1911,19-
28 mar 202411,2411,2411,2411,2411,24-
27 mar 202411,1911,1911,1911,1911,19-
27 mar 20240.013 Dividendo
26 mar 202411,0711,0711,0711,0711,06-
25 mar 202411,0711,0711,0711,0711,06-
22 mar 202411,0711,0711,0711,0711,06-
21 mar 202411,0511,0511,0511,0511,04-
20 mar 202410,9810,9810,9810,9810,97-
19 mar 202410,9310,9310,9310,9310,92-
18 mar 202410,8410,8410,8410,8410,83-
15 mar 202410,8110,8110,8110,8110,80-
14 mar 202410,7810,7810,7810,7810,77-
13 mar 202410,8610,8610,8610,8610,85-
12 mar 202410,8410,8410,8410,8410,83-
11 mar 202410,7910,7910,7910,7910,78-
08 mar 202410,8010,8010,8010,8010,79-
07 mar 202410,7910,7910,7910,7910,78-
06 mar 202410,7010,7010,7010,7010,69-
05 mar 202410,5610,5610,5610,5610,55-
04 mar 202410,6010,6010,6010,6010,59-
01 mar 202410,5310,5310,5310,5310,52-
29 feb 202410,4610,4610,4610,4610,45-
28 feb 202410,4310,4310,4310,4310,42-
27 feb 202410,4310,4310,4310,4310,42-
26 feb 202410,4010,4010,4010,4010,39-
23 feb 202410,4310,4310,4310,4310,42-
22 feb 202410,4010,4010,4010,4010,39-
21 feb 202410,3310,3310,3310,3310,32-
20 feb 202410,2810,2810,2810,2810,27-
16 feb 202410,2610,2610,2610,2610,25-
15 feb 202410,3310,3310,3310,3310,32-
14 feb 202410,2910,2910,2910,2910,28-
13 feb 202410,1910,1910,1910,1910,18-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...