Australia markets closed

Natixis US Equity Opportunities N (NESNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.97+0.47 (+0.91%)
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202451.9751.9751.9751.9751.97-
25 Apr 202451.5051.5051.5051.5051.50-
24 Apr 202451.9551.9551.9551.9551.95-
23 Apr 202452.0352.0352.0352.0352.03-
22 Apr 202451.4651.4651.4651.4651.46-
19 Apr 202450.9750.9750.9750.9750.97-
18 Apr 202451.2551.2551.2551.2551.25-
17 Apr 202451.1951.1951.1951.1951.19-
16 Apr 202451.4151.4151.4151.4151.41-
15 Apr 202451.6151.6151.6151.6151.61-
12 Apr 202452.3052.3052.3052.3052.30-
11 Apr 202453.1153.1153.1153.1153.11-
10 Apr 202452.8652.8652.8652.8652.86-
09 Apr 202453.4753.4753.4753.4753.47-
08 Apr 202453.4953.4953.4953.4953.49-
05 Apr 202453.4253.4253.4253.4253.42-
04 Apr 202452.9352.9352.9352.9352.93-
03 Apr 202453.5853.5853.5853.5853.58-
02 Apr 202453.5153.5153.5153.5153.51-
01 Apr 202453.9253.9253.9253.9253.92-
28 Mar 202454.0554.0554.0554.0554.05-
27 Mar 202453.9253.9253.9253.9253.92-
26 Mar 202453.6053.6053.6053.6053.60-
25 Mar 202453.7053.7053.7053.7053.70-
22 Mar 202453.7153.7153.7153.7153.71-
21 Mar 202453.9453.9453.9453.9453.94-
20 Mar 202453.6653.6653.6653.6653.66-
19 Mar 202452.9652.9652.9652.9652.96-
18 Mar 202452.8052.8052.8052.8052.80-
15 Mar 202452.3452.3452.3452.3452.34-
14 Mar 202452.6152.6152.6152.6152.61-
13 Mar 202452.9152.9152.9152.9152.91-
12 Mar 202452.8352.8352.8352.8352.83-
11 Mar 202452.3552.3552.3552.3552.35-
08 Mar 202452.4052.4052.4052.4052.40-
07 Mar 202452.6152.6152.6152.6152.61-
06 Mar 202451.9251.9251.9251.9251.92-
05 Mar 202451.6651.6651.6651.6651.66-
04 Mar 202452.0852.0852.0852.0852.08-
01 Mar 202452.3752.3752.3752.3752.37-
29 Feb 202452.0552.0552.0552.0552.05-
28 Feb 202451.6951.6951.6951.6951.69-
27 Feb 202451.8651.8651.8651.8651.86-
26 Feb 202451.6451.6451.6451.6451.64-
23 Feb 202451.6851.6851.6851.6851.68-
22 Feb 202451.7051.7051.7051.7051.70-
21 Feb 202450.7450.7450.7450.7450.74-
20 Feb 202450.7850.7850.7850.7850.78-
16 Feb 202451.1751.1751.1751.1751.17-
15 Feb 202451.5451.5451.5451.5451.54-
14 Feb 202450.9850.9850.9850.9850.98-
13 Feb 202450.2350.2350.2350.2350.23-
12 Feb 202451.2751.2751.2751.2751.27-
09 Feb 202450.9350.9350.9350.9350.93-
08 Feb 202450.6550.6550.6550.6550.65-
07 Feb 202450.2450.2450.2450.2450.24-
06 Feb 202449.8649.8649.8649.8649.86-
05 Feb 202449.7049.7049.7049.7049.70-
02 Feb 202450.0650.0650.0650.0650.06-
01 Feb 202449.7049.7049.7049.7049.70-
31 Jan 202449.1949.1949.1949.1949.19-
30 Jan 202450.0050.0050.0050.0050.00-
29 Jan 202449.8949.8949.8949.8949.89-
26 Jan 202449.4749.4749.4749.4749.47-
25 Jan 202449.2449.2449.2449.2449.24-
24 Jan 202449.0049.0049.0049.0049.00-
23 Jan 202448.8548.8548.8548.8548.85-
22 Jan 202448.7348.7348.7348.7348.73-
19 Jan 202448.5648.5648.5648.5648.56-
18 Jan 202447.9047.9047.9047.9047.90-
17 Jan 202447.6147.6147.6147.6147.61-
16 Jan 202447.9447.9447.9447.9447.94-
12 Jan 202448.2748.2748.2748.2748.27-
11 Jan 202448.3048.3048.3048.3048.30-
10 Jan 202448.3248.3248.3248.3248.32-
09 Jan 202448.1748.1748.1748.1748.17-
08 Jan 202448.3748.3748.3748.3748.37-
05 Jan 202447.7647.7647.7647.7647.76-
04 Jan 202447.5847.5847.5847.5847.58-
03 Jan 202447.8047.8047.8047.8047.80-
02 Jan 202448.3848.3848.3848.3848.38-
29 Dec 202348.7148.7148.7148.7148.71-
28 Dec 202348.9848.9848.9848.9848.98-
27 Dec 202348.9548.9548.9548.9548.95-
26 Dec 202348.8248.8248.8248.8248.82-
22 Dec 202348.5448.5448.5448.5448.54-
21 Dec 202348.4648.4648.4648.4648.46-
21 Dec 20230.149 Dividend
21 Dec 20232.892 Capital gain
20 Dec 202350.9050.9050.9050.9047.86-
19 Dec 202351.6851.6851.6851.6848.59-
18 Dec 202351.2851.2851.2851.2848.22-
15 Dec 202351.0051.0051.0051.0047.95-
14 Dec 202350.9750.9750.9750.9747.92-
13 Dec 202350.2050.2050.2050.2047.20-
12 Dec 202349.2449.2449.2449.2446.30-
11 Dec 202349.2649.2649.2649.2646.32-
08 Dec 202349.1649.1649.1649.1646.22-
07 Dec 202348.8448.8448.8448.8445.92-
06 Dec 202348.3948.3948.3948.3945.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...