North Star Micro Cap Fund (NSMVX)
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 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 02 July 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 01 July 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 28 June 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 27 June 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 26 June 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 25 June 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 24 June 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 21 June 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 20 June 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 18 June 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 17 June 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 14 June 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 13 June 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 12 June 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 11 June 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 10 June 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 07 June 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 06 June 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 05 June 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 04 June 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 03 June 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 31 May 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 30 May 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 29 May 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 28 May 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 24 May 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 23 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 22 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 21 May 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 20 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 17 May 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 16 May 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 15 May 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 14 May 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 13 May 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 10 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 09 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 08 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 07 May 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 06 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 03 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 02 May 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 01 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 30 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 29 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 26 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 25 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 24 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 23 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 22 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 19 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 18 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 17 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 16 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 15 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 12 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 11 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 10 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 09 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 08 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 04 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 03 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 02 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 01 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 28 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 27 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 26 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 25 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 22 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 21 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 20 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 19 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 18 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 15 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 14 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 12 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 11 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 07 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 06 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 05 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 04 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 01 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 29 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 28 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 27 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 26 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 23 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 22 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 21 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 20 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 16 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 14 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 13 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 12 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| *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.