Australia markets closed

Meridian Hedged Equity Investor (MRIEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.16-0.04 (-0.28%)
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202414.2014.2014.2014.2014.20-
27 June 202414.2014.2014.2014.2014.20-
26 June 202414.1314.1314.1314.1314.13-
25 June 202414.1514.1514.1514.1514.15-
24 June 202414.0814.0814.0814.0814.08-
21 June 202414.1014.1014.1014.1014.10-
20 June 202414.0614.0614.0614.0614.06-
18 June 202413.9913.9913.9913.9913.99-
17 June 202414.0414.0414.0414.0414.04-
14 June 202414.0414.0414.0414.0414.04-
13 June 202414.0514.0514.0514.0514.05-
12 June 202414.0914.0914.0914.0914.09-
11 June 202414.0914.0914.0914.0914.09-
10 June 202414.0114.0114.0114.0114.01-
07 June 202414.0914.0914.0914.0914.09-
06 June 202414.0614.0614.0614.0614.06-
05 June 202414.1014.1014.1014.1014.10-
04 June 202413.9213.9213.9213.9213.92-
03 June 202414.0314.0314.0314.0314.03-
31 May 202413.9813.9813.9813.9813.98-
30 May 202413.9713.9713.9713.9713.97-
29 May 202413.9113.9113.9113.9113.91-
28 May 202413.9713.9713.9713.9713.97-
24 May 202414.0114.0114.0114.0114.01-
23 May 202413.9713.9713.9713.9713.97-
22 May 202414.0814.0814.0814.0814.08-
21 May 202414.1014.1014.1014.1014.10-
20 May 202414.1414.1414.1414.1414.14-
17 May 202414.2114.2114.2114.2114.21-
16 May 202414.1414.1414.1414.1414.14-
15 May 202414.2514.2514.2514.2514.25-
14 May 202414.1114.1114.1114.1114.11-
13 May 202414.0914.0914.0914.0914.09-
10 May 202414.0514.0514.0514.0514.05-
09 May 202414.0414.0414.0414.0414.04-
08 May 202414.0814.0814.0814.0814.08-
07 May 202413.9613.9613.9613.9613.96-
06 May 202413.9613.9613.9613.9613.96-
03 May 202413.8613.8613.8613.8613.86-
02 May 202413.7613.7613.7613.7613.76-
01 May 202413.7113.7113.7113.7113.71-
30 Apr 202413.6213.6213.6213.6213.62-
29 Apr 202413.8113.8113.8113.8113.81-
26 Apr 202413.8013.8013.8013.8013.80-
25 Apr 202413.7713.7713.7713.7713.77-
24 Apr 202413.7313.7313.7313.7313.73-
23 Apr 202413.7013.7013.7013.7013.70-
22 Apr 202413.6713.6713.6713.6713.67-
19 Apr 202413.5913.5913.5913.5913.59-
18 Apr 202413.5113.5113.5113.5113.51-
17 Apr 202413.6413.6413.6413.6413.64-
16 Apr 202413.6413.6413.6413.6413.64-
15 Apr 202413.6313.6313.6313.6313.63-
12 Apr 202413.9013.9013.9013.9013.90-
11 Apr 202413.9013.9013.9013.9013.90-
10 Apr 202413.8213.8213.8213.8213.82-
09 Apr 202413.8913.8913.8913.8913.89-
08 Apr 202413.8813.8813.8813.8813.88-
05 Apr 202413.8613.8613.8613.8613.86-
04 Apr 202413.7813.7813.7813.7813.78-
03 Apr 202414.0014.0014.0014.0014.00-
02 Apr 202413.9813.9813.9813.9813.98-
01 Apr 202414.0114.0114.0114.0114.01-
28 Mar 202414.0414.0414.0414.0414.04-
27 Mar 202414.0414.0414.0414.0414.04-
26 Mar 202413.9213.9213.9213.9213.92-
25 Mar 202413.9813.9813.9813.9813.98-
22 Mar 202413.9213.9213.9213.9213.92-
21 Mar 202414.0214.0214.0214.0214.02-
20 Mar 202414.0314.0314.0314.0314.03-
19 Mar 202413.8813.8813.8813.8813.88-
18 Mar 202413.8013.8013.8013.8013.80-
15 Mar 202413.7913.7913.7913.7913.79-
14 Mar 202413.8913.8913.8913.8913.89-
13 Mar 202413.8913.8913.8913.8913.89-
12 Mar 202413.8713.8713.8713.8713.87-
11 Mar 202413.7513.7513.7513.7513.75-
08 Mar 202413.7713.7713.7713.7713.77-
07 Mar 202413.9213.9213.9213.9213.92-
06 Mar 202413.8113.8113.8113.8113.81-
05 Mar 202413.7613.7613.7613.7613.76-
04 Mar 202413.7713.7713.7713.7713.77-
01 Mar 202413.7813.7813.7813.7813.78-
29 Feb 202413.7713.7713.7713.7713.77-
28 Feb 202413.7113.7113.7113.7113.71-
27 Feb 202413.6513.6513.6513.6513.65-
26 Feb 202413.5913.5913.5913.5913.59-
23 Feb 202413.6113.6113.6113.6113.61-
22 Feb 202413.6213.6213.6213.6213.62-
21 Feb 202413.4013.4013.4013.4013.40-
20 Feb 202413.4713.4713.4713.4713.47-
16 Feb 202413.4813.4813.4813.4813.48-
15 Feb 202413.5113.5113.5113.5113.51-
14 Feb 202413.4813.4813.4813.4813.48-
13 Feb 202413.4213.4213.4213.4213.42-
12 Feb 202413.4913.4913.4913.4913.49-
09 Feb 202413.4713.4713.4713.4713.47-
08 Feb 202413.4613.4613.4613.4613.46-
07 Feb 202413.4413.4413.4413.4413.44-
06 Feb 202413.4213.4213.4213.4213.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...