Italia markets closed

North Star Dividend Fund (NSDVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,20-0,12 (-0,54%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024------
10 mag 202422,2022,2022,2022,2022,20-
09 mag 202422,3222,3222,3222,3222,32-
08 mag 202422,2522,2522,2522,2522,25-
07 mag 202421,9821,9821,9821,9821,98-
06 mag 202422,0622,0622,0622,0622,06-
03 mag 202421,9821,9821,9821,9821,98-
02 mag 202421,8821,8821,8821,8821,88-
01 mag 202421,6321,6321,6321,6321,63-
30 apr 202421,3421,3421,3421,3421,34-
29 apr 202421,8121,8121,8121,8121,81-
29 apr 20240.028 Dividendo
26 apr 202421,7221,7221,7221,7221,69-
25 apr 202421,7421,7421,7421,7421,71-
24 apr 202421,9621,9621,9621,9621,93-
23 apr 202421,9421,9421,9421,9421,91-
22 apr 202421,7321,7321,7321,7321,70-
19 apr 202421,6721,6721,6721,6721,64-
18 apr 202421,3921,3921,3921,3921,36-
17 apr 202421,3721,3721,3721,3721,34-
16 apr 202421,5421,5421,5421,5421,51-
15 apr 202421,4821,4821,4821,4821,45-
12 apr 202421,6121,6121,6121,6121,58-
11 apr 202421,8621,8621,8621,8621,83-
10 apr 202421,8021,8021,8021,8021,77-
09 apr 202422,1722,1722,1722,1722,14-
08 apr 202422,2222,2222,2222,2222,19-
05 apr 202422,1522,1522,1522,1522,12-
04 apr 202422,0622,0622,0622,0622,03-
03 apr 202422,2022,2022,2022,2022,17-
02 apr 202422,1822,1822,1822,1822,15-
01 apr 202422,3422,3422,3422,3422,31-
28 mar 202422,4922,4922,4922,4922,46-
27 mar 202422,3122,3122,3122,3122,28-
26 mar 202422,0222,0222,0222,0221,99-
25 mar 202422,0622,0622,0622,0622,03-
22 mar 202421,9921,9921,9921,9921,96-
21 mar 202422,1622,1622,1622,1622,13-
20 mar 202422,0122,0122,0122,0121,98-
19 mar 202421,7021,7021,7021,7021,67-
18 mar 202421,5621,5621,5621,5621,53-
15 mar 202421,7621,7621,7621,7621,73-
14 mar 202421,5621,5621,5621,5621,53-
13 mar 202421,7021,7021,7021,7021,67-
12 mar 202421,6321,6321,6321,6321,60-
11 mar 202421,6921,6921,6921,6921,66-
08 mar 202421,8621,8621,8621,8621,83-
07 mar 202421,8121,8121,8121,8121,78-
06 mar 202421,7321,7321,7321,7321,70-
05 mar 202421,7521,7521,7521,7521,72-
04 mar 202421,8321,8321,8321,8321,80-
01 mar 202421,8321,8321,8321,8321,80-
29 feb 202421,7721,7721,7721,7721,74-
28 feb 202421,6621,6621,6621,6621,63-
27 feb 202421,8721,8721,8721,8721,84-
26 feb 202421,7321,7321,7321,7321,70-
23 feb 202421,6521,6521,6521,6521,62-
22 feb 202421,6621,6621,6621,6621,63-
21 feb 202421,7021,7021,7021,7021,67-
20 feb 202421,7421,7421,7421,7421,71-
16 feb 202421,9121,9121,9121,9121,88-
15 feb 202422,0822,0822,0822,0822,05-
14 feb 202421,6421,6421,6421,6421,61-
13 feb 202421,2721,2721,2721,2721,24-
12 feb 202421,9921,9921,9921,9921,96-
09 feb 202421,6721,6721,6721,6721,64-
08 feb 202421,4921,4921,4921,4921,46-
07 feb 202421,2821,2821,2821,2821,25-
06 feb 202421,3121,3121,3121,3121,28-
05 feb 202421,2121,2121,2121,2121,18-
02 feb 202421,4621,4621,4621,4621,43-
01 feb 202421,5721,5721,5721,5721,54-
31 gen 202421,3821,3821,3821,3821,35-
30 gen 202421,8221,8221,8221,8221,79-
30 gen 20240.012 Dividendo
29 gen 202421,9821,9821,9821,9821,94-
26 gen 202421,7921,7921,7921,7921,75-
25 gen 202421,8721,8721,8721,8721,83-
24 gen 202421,6021,6021,6021,6021,56-
23 gen 202421,6121,6121,6121,6121,57-
22 gen 202421,7321,7321,7321,7321,69-
19 gen 202421,3621,3621,3621,3621,32-
18 gen 202421,2421,2421,2421,2421,20-
17 gen 202421,1421,1421,1421,1421,10-
16 gen 202421,1921,1921,1921,1921,15-
12 gen 202421,3421,3421,3421,3421,30-
11 gen 202421,2221,2221,2221,2221,18-
10 gen 202421,3421,3421,3421,3421,30-
09 gen 202421,2421,2421,2421,2421,20-
08 gen 202421,4521,4521,4521,4521,41-
05 gen 202421,3021,3021,3021,3021,26-
04 gen 202421,4121,4121,4121,4121,37-
03 gen 202421,5221,5221,5221,5221,48-
02 gen 202421,8821,8821,8821,8821,84-
29 dic 202321,8921,8921,8921,8921,85-
28 dic 202322,0922,0922,0922,0922,05-
28 dic 20230.096 Dividendo
27 dic 202322,3022,3022,3022,3022,16-
26 dic 202322,2922,2922,2922,2922,15-
22 dic 202322,1022,1022,1022,1021,96-
*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...