New Alternatives Investor (NAEFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 15 May 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 14 May 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 13 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 10 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 09 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 08 May 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 07 May 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 06 May 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 03 May 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 02 May 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 01 May 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 30 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 29 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 26 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 25 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 24 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 23 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 22 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 19 Apr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 18 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 17 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 16 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 15 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 12 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 11 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 10 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 09 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 08 Apr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 05 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 04 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 03 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 02 Apr 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 01 Apr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 28 Mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 27 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 26 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 25 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 22 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 21 Mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 20 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 19 Mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 18 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 15 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 14 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 13 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 12 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 11 Mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 08 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 07 Mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 06 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 05 Mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 04 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 01 Mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 29 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 28 Feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 27 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 26 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 23 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 22 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 21 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 20 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 16 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 15 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 14 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 13 Feb 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 12 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 09 Feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 08 Feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 07 Feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 06 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 05 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 02 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 01 Feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 31 Jan 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 30 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 Jan 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 26 Jan 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 25 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 24 Jan 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 23 Jan 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 22 Jan 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 19 Jan 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 18 Jan 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 17 Jan 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 16 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 12 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 11 Jan 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 10 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 Jan 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 08 Jan 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 05 Jan 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 04 Jan 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 03 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 02 Jan 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 29 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 28 Dec 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 28 Dec 2023 | 1.823 Dividend | |||||
| 28 Dec 2023 | 0.892 Capital gain | |||||
| *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.