ICON Natural Resources and Infras Inv (ICBAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 June 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 04 June 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 June 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 31 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 30 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 29 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 28 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 24 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 23 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 22 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 21 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 20 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 17 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 16 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 15 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 14 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 13 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 10 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 09 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 07 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 03 May 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 02 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 01 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 30 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 26 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 25 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 23 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 22 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 18 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 17 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 16 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 12 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 10 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 09 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 08 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 05 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 04 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 03 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 02 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 01 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 27 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 25 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 22 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 21 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 20 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 18 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 15 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 14 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 13 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 11 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 08 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 07 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 06 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 05 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 04 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 01 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 29 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 27 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 23 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 22 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 21 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 20 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 16 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 14 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 13 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 12 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 09 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 08 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 07 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 06 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 05 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 02 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 31 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 30 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 29 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 26 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 25 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 24 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 23 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 22 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 19 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 18 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 17 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.