Natixis AEW Global Focused Real Estate N (NRFNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 02 July 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 01 July 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 28 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 June 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 26 June 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 June 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 24 June 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 21 June 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 20 June 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 18 June 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 17 June 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 14 June 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 13 June 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 12 June 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 11 June 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 10 June 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 07 June 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 06 June 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 June 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 June 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 03 June 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 31 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 30 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 29 May 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 28 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 24 May 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 23 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 22 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 21 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 20 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 17 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 16 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 13 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 10 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 08 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 07 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 06 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 03 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 02 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 01 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 30 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 29 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 26 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 25 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 24 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 23 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 22 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 19 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 18 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 17 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 15 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 12 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 11 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 10 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 09 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 05 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 04 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 03 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 02 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 01 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 28 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 27 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 26 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 25 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 25 Mar 2024 | 0.227 Dividend | |||||
| 22 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.51 | - |
| 21 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.60 | - |
| 20 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.52 | - |
| 19 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.46 | - |
| 18 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.42 | - |
| 15 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.41 | - |
| 14 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.42 | - |
| 13 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.55 | - |
| 12 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.60 | - |
| 11 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
| 08 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.65 | - |
| 07 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.56 | - |
| 06 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.51 | - |
| 05 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.45 | - |
| 04 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.58 | - |
| 01 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.50 | - |
| 29 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.39 | - |
| 28 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.35 | - |
| 27 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.36 | - |
| 26 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.36 | - |
| 23 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.43 | - |
| 22 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.45 | - |
| 21 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.42 | - |
| 20 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.37 | - |
| 16 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.41 | - |
| 15 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.44 | - |
| 14 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.23 | - |
| 13 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.15 | - |
| 12 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.37 | - |
| *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.