Australia markets closed

Oakmark Equity And Income Investor (OAKBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.54+0.23 (+0.67%)
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202434.3134.3134.3134.3134.31-
01 May 202434.0634.0634.0634.0634.06-
30 Apr 202434.0134.0134.0134.0134.01-
29 Apr 202434.4234.4234.4234.4234.42-
26 Apr 202434.3334.3334.3334.3334.33-
25 Apr 202434.1834.1834.1834.1834.18-
24 Apr 202434.3834.3834.3834.3834.38-
23 Apr 202434.4834.4834.4834.4834.48-
22 Apr 202434.2934.2934.2934.2934.29-
19 Apr 202434.0734.0734.0734.0734.07-
18 Apr 202433.9233.9233.9233.9233.92-
17 Apr 202433.8433.8433.8433.8433.84-
16 Apr 202433.7933.7933.7933.7933.79-
15 Apr 202433.9633.9633.9633.9633.96-
12 Apr 202434.1634.1634.1634.1634.16-
11 Apr 202434.4234.4234.4234.4234.42-
10 Apr 202434.4434.4434.4434.4434.44-
09 Apr 202434.8634.8634.8634.8634.86-
08 Apr 202434.8334.8334.8334.8334.83-
05 Apr 202434.7534.7534.7534.7534.75-
04 Apr 202434.6834.6834.6834.6834.68-
03 Apr 202434.9534.9534.9534.9534.95-
02 Apr 202434.8734.8734.8734.8734.87-
01 Apr 202435.0835.0835.0835.0835.08-
28 Mar 202435.2435.2435.2435.2435.24-
27 Mar 202435.1435.1435.1435.1435.14-
26 Mar 202434.9934.9934.9934.9934.99-
25 Mar 202434.9334.9334.9334.9334.93-
22 Mar 202434.9834.9834.9834.9834.98-
21 Mar 202435.0835.0835.0835.0835.08-
20 Mar 202434.8634.8634.8634.8634.86-
19 Mar 202434.5534.5534.5534.5534.55-
18 Mar 202434.4334.4334.4334.4334.43-
15 Mar 202434.3434.3434.3434.3434.34-
14 Mar 202434.3534.3534.3534.3534.35-
13 Mar 202434.5634.5634.5634.5634.56-
12 Mar 202434.4634.4634.4634.4634.46-
11 Mar 202434.4634.4634.4634.4634.46-
08 Mar 202434.4234.4234.4234.4234.42-
07 Mar 202434.4034.4034.4034.4034.40-
06 Mar 202434.1634.1634.1634.1634.16-
05 Mar 202434.1634.1634.1634.1634.16-
04 Mar 202434.1034.1034.1034.1034.10-
01 Mar 202434.1634.1634.1634.1634.16-
29 Feb 202434.0834.0834.0834.0834.08-
28 Feb 202433.9333.9333.9333.9333.93-
27 Feb 202433.9533.9533.9533.9533.95-
26 Feb 202433.8733.8733.8733.8733.87-
23 Feb 202434.0234.0234.0234.0234.02-
22 Feb 202433.9333.9333.9333.9333.93-
21 Feb 202433.7233.7233.7233.7233.72-
20 Feb 202433.7333.7333.7333.7333.73-
16 Feb 202433.7933.7933.7933.7933.79-
15 Feb 202433.9533.9533.9533.9533.95-
14 Feb 202433.7533.7533.7533.7533.75-
13 Feb 202433.4733.4733.4733.4733.47-
12 Feb 202433.9633.9633.9633.9633.96-
09 Feb 202433.7333.7333.7333.7333.73-
08 Feb 202433.6433.6433.6433.6433.64-
07 Feb 202433.6133.6133.6133.6133.61-
06 Feb 202433.5633.5633.5633.5633.56-
05 Feb 202433.4433.4433.4433.4433.44-
02 Feb 202433.7433.7433.7433.7433.74-
01 Feb 202434.0134.0134.0134.0134.01-
31 Jan 202433.6633.6633.6633.6633.66-
30 Jan 202433.9533.9533.9533.9533.95-
29 Jan 202433.8733.8733.8733.8733.87-
26 Jan 202433.7133.7133.7133.7133.71-
25 Jan 202433.5733.5733.5733.5733.57-
24 Jan 202433.3433.3433.3433.3433.34-
23 Jan 202433.3733.3733.3733.3733.37-
22 Jan 202433.3733.3733.3733.3733.37-
19 Jan 202433.0133.0133.0133.0133.01-
18 Jan 202433.0133.0133.0133.0133.01-
17 Jan 202432.9732.9732.9732.9732.97-
16 Jan 202433.1833.1833.1833.1833.18-
12 Jan 202433.3633.3633.3633.3633.36-
11 Jan 202433.4133.4133.4133.4133.41-
10 Jan 202433.4333.4333.4333.4333.43-
09 Jan 202433.4633.4633.4633.4633.46-
08 Jan 202433.6133.6133.6133.6133.61-
05 Jan 202433.3733.3733.3733.3733.37-
04 Jan 202433.2733.2733.2733.2733.27-
03 Jan 202433.4033.4033.4033.4033.40-
02 Jan 202433.7433.7433.7433.7433.74-
29 Dec 202333.7633.7633.7633.7633.76-
28 Dec 202333.8733.8733.8733.8733.87-
27 Dec 202333.8733.8733.8733.8733.87-
26 Dec 202333.7633.7633.7633.7633.76-
22 Dec 202333.6433.6433.6433.6433.64-
21 Dec 202333.6233.6233.6233.6233.62-
20 Dec 202333.4133.4133.4133.4133.41-
19 Dec 202333.6833.6833.6833.6833.68-
18 Dec 202333.5133.5133.5133.5133.51-
15 Dec 202333.4733.4733.4733.4733.47-
14 Dec 202333.5533.5533.5533.5533.55-
14 Dec 20230.769 Dividend
13 Dec 202333.7333.7333.7333.7332.96-
12 Dec 202333.1133.1133.1133.1132.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...