Australia markets open in 2 hours 6 minutes

Miller Income Fund (LMCKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
7.27-0.02 (-0.27%)
At close: 05:01PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022------
12 Aug 20227.297.297.297.297.29-
11 Aug 20227.247.247.247.247.24-
10 Aug 20227.137.137.137.137.13-
09 Aug 20226.986.986.986.986.98-
08 Aug 20227.017.017.017.017.01-
05 Aug 20226.946.946.946.946.94-
04 Aug 20226.936.936.936.936.93-
03 Aug 20226.936.936.936.936.93-
02 Aug 20226.866.866.866.866.86-
01 Aug 20226.896.896.896.896.89-
29 July 20226.866.866.866.866.86-
28 July 20226.836.836.836.836.83-
27 July 20226.876.876.876.876.87-
26 July 20226.786.786.786.786.78-
25 July 20226.876.876.876.876.87-
22 July 20226.816.816.816.816.81-
21 July 20226.856.856.856.856.85-
20 July 20226.846.846.846.846.84-
19 July 20226.796.796.796.796.79-
18 July 20226.646.646.646.646.64-
15 July 20226.586.586.586.586.58-
14 July 20226.456.456.456.456.45-
13 July 20226.576.576.576.576.57-
12 July 20226.606.606.606.606.60-
11 July 20226.586.586.586.586.58-
08 July 20226.676.676.676.676.67-
07 July 20226.676.676.676.676.67-
06 July 20226.546.546.546.546.54-
05 July 20226.636.636.636.636.63-
01 July 20226.646.646.646.646.64-
30 June 20226.616.616.616.616.61-
29 June 20226.786.786.786.786.78-
29 June 20220.102 Dividend
28 June 20226.966.966.966.966.86-
27 June 20227.027.027.027.026.92-
24 June 20226.976.976.976.976.87-
23 June 20226.816.816.816.816.71-
22 June 20226.836.836.836.836.73-
21 June 20226.926.926.926.926.82-
17 June 20226.836.836.836.836.73-
16 June 20226.816.816.816.816.71-
15 June 20227.067.067.067.066.96-
14 June 20226.936.936.936.936.83-
13 June 20227.037.037.037.036.93-
10 June 20227.357.357.357.357.24-
09 June 20227.547.547.547.547.43-
08 June 20227.657.657.657.657.54-
07 June 20227.737.737.737.737.62-
06 June 20227.727.727.727.727.61-
03 June 20227.687.687.687.687.57-
02 June 20227.777.777.777.777.66-
01 June 20227.697.697.697.697.58-
31 May 20227.727.727.727.727.61-
27 May 20227.777.777.777.777.66-
26 May 20227.667.667.667.667.55-
25 May 20227.537.537.537.537.42-
24 May 20227.417.417.417.417.30-
23 May 20227.457.457.457.457.34-
20 May 20227.407.407.407.407.29-
19 May 20227.407.407.407.407.29-
18 May 20227.377.377.377.377.26-
17 May 20227.597.597.597.597.48-
16 May 20227.407.407.407.407.29-
13 May 20227.367.367.367.367.25-
12 May 20227.187.187.187.187.07-
11 May 20227.167.167.167.167.06-
10 May 20227.187.187.187.187.07-
09 May 20227.317.317.317.317.20-
06 May 20227.497.497.497.497.38-
05 May 20227.707.707.707.707.59-
04 May 20227.857.857.857.857.73-
03 May 20227.747.747.747.747.63-
02 May 20227.587.587.587.587.47-
29 Apr 20227.597.597.597.597.48-
28 Apr 20227.727.727.727.727.61-
27 Apr 20227.607.607.607.607.49-
26 Apr 20227.577.577.577.577.46-
25 Apr 20227.717.717.717.717.60-
22 Apr 20227.747.747.747.747.63-
21 Apr 20227.917.917.917.917.79-
20 Apr 20228.028.028.028.027.90-
19 Apr 20228.028.028.028.027.90-
18 Apr 20227.917.917.917.917.79-
14 Apr 20227.947.947.947.947.82-
13 Apr 20227.987.987.987.987.86-
12 Apr 20227.927.927.927.927.80-
11 Apr 20227.947.947.947.947.82-
08 Apr 20227.977.977.977.977.85-
07 Apr 20227.967.967.967.967.84-
06 Apr 20228.008.008.008.007.88-
05 Apr 20228.078.078.078.077.95-
04 Apr 20228.178.178.178.178.05-
01 Apr 20228.178.178.178.178.05-
31 Mar 20228.138.138.138.138.01-
30 Mar 20228.178.178.178.178.05-
30 Mar 20220.103 Dividend
29 Mar 20228.408.408.408.408.18-
28 Mar 20228.298.298.298.298.07-
25 Mar 20228.308.308.308.308.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...