ALPHACENTRIC ENERGY INCOME FUND CLASS A (AEIAX) Exchange: NMFQS
Data as of April 29, 2024
$7.46 ($0.00) 0.00%
ALPHACENTRIC ENERGY INCOME FUND CLASS A - Daily Information
Click for more stock information on ALPHACENTRIC ENERGY INCOME FUND CLASS A.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $7.46 |
Previous Close | $7.46 |
High | $7.46 |
Low | $7.46 |
Adjusted Open | $7.46 |
Previous Adjusted Close | $7.46 |
Adjusted High | $7.46 |
Adjusted Low | $7.46 |
Invest in ALPHACENTRIC ENERGY INCOME FUND CLASS A (AEIAX)
Historical Stock Data for ALPHACENTRIC ENERGY INCOME FUND CLASS A (AEIAX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-10-19 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-10-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-23 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-09-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-31 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-19 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-08-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-31 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
2020-07-23 | $7.98 | $7.98 | $7.98 | $7.98 | $7.46 | 0 |
2020-07-22 | $8.01 | $8.01 | $8.01 | $8.01 | $7.49 | 0 |
2020-07-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.56 | 0 |
2020-07-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.35 | 0 |
2020-07-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.43 | 0 |
2020-07-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.44 | 0 |
2020-07-15 | $7.96 | $7.96 | $7.96 | $7.96 | $7.44 | 0 |
2020-07-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.22 | 0 |
2020-07-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.12 | 0 |
2020-07-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
2020-07-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.10 | 0 |
2020-07-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.27 | 0 |
2020-07-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.27 | 0 |
2020-07-06 | $7.81 | $7.81 | $7.81 | $7.81 | $7.30 | 0 |
2020-07-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.37 | 0 |
2020-07-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.33 | 0 |
2020-06-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.38 | 0 |
2020-06-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.22 | 0 |
2020-06-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.15 | 0 |
2020-06-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.36 | 0 |
2020-06-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 0 |
2020-06-23 | $8.13 | $8.13 | $8.13 | $8.13 | $7.57 | 0 |
2020-06-22 | $8.19 | $8.19 | $8.19 | $8.19 | $7.63 | 0 |
2020-06-19 | $8.23 | $8.23 | $8.23 | $8.23 | $7.67 | 0 |
2020-06-18 | $8.23 | $8.23 | $8.23 | $8.23 | $7.67 | 0 |
2020-06-17 | $8.21 | $8.21 | $8.21 | $8.21 | $7.65 | 0 |
2020-06-16 | $8.36 | $8.36 | $8.36 | $8.36 | $7.79 | 0 |
2020-06-15 | $8.24 | $8.24 | $8.24 | $8.24 | $7.67 | 0 |
2020-06-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.40 | 0 |
2020-06-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.38 | 0 |
2020-06-10 | $8.54 | $8.54 | $8.54 | $8.54 | $7.95 | 0 |
2020-06-09 | $8.74 | $8.74 | $8.74 | $8.74 | $8.14 | 0 |
2020-06-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.43 | 0 |
2020-06-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.17 | 0 |
2020-06-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.03 | 0 |
2020-06-03 | $8.57 | $8.57 | $8.57 | $8.57 | $7.98 | 0 |
2020-06-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.92 | 0 |
2020-06-01 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
2020-05-29 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
2020-05-28 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
2020-05-27 | $8.41 | $8.41 | $8.41 | $8.41 | $7.82 | 0 |
2020-05-26 | $8.41 | $8.41 | $8.41 | $8.41 | $7.82 | 0 |
2020-05-22 | $8.46 | $8.46 | $8.46 | $8.46 | $7.87 | 0 |
2020-05-21 | $8.39 | $8.39 | $8.39 | $8.39 | $7.80 | 0 |
2020-05-20 | $8.43 | $8.43 | $8.43 | $8.43 | $7.84 | 0 |
2020-05-19 | $8.32 | $8.32 | $8.32 | $8.32 | $7.74 | 0 |
2020-05-18 | $8.37 | $8.37 | $8.37 | $8.37 | $7.79 | 0 |
2020-05-15 | $8.02 | $8.02 | $8.02 | $8.02 | $7.46 | 0 |
2020-05-14 | $7.98 | $7.98 | $7.98 | $7.98 | $7.42 | 0 |
2020-05-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.43 | 0 |
2020-05-12 | $8.18 | $8.18 | $8.18 | $8.18 | $7.61 | 0 |
2020-05-11 | $8.24 | $8.24 | $8.24 | $8.24 | $7.66 | 0 |
2020-05-08 | $8.22 | $8.22 | $8.22 | $8.22 | $7.65 | 0 |
2020-05-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.49 | 0 |
2020-05-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.38 | 0 |
2020-05-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.45 | 0 |
2020-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.37 | 0 |
2020-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.33 | 0 |
2020-04-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.52 | 0 |
2020-04-29 | $8.19 | $8.19 | $8.19 | $8.19 | $7.62 | 0 |
2020-04-28 | $7.97 | $7.97 | $7.97 | $7.97 | $7.38 | 0 |
2020-04-27 | $7.86 | $7.86 | $7.86 | $7.86 | $7.28 | 0 |
2020-04-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.17 | 0 |
2020-04-23 | $7.72 | $7.72 | $7.72 | $7.72 | $7.15 | 0 |
2020-04-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.04 | 0 |
2020-04-21 | $7.46 | $7.46 | $7.46 | $7.46 | $6.91 | 0 |
2020-04-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.02 | 0 |
2020-04-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.11 | 0 |
2020-04-16 | $7.38 | $7.38 | $7.38 | $7.38 | $6.84 | 0 |
2020-04-15 | $7.40 | $7.40 | $7.40 | $7.40 | $6.86 | 0 |
2020-04-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.07 | 0 |
2020-04-13 | $7.53 | $7.53 | $7.53 | $7.53 | $6.98 | 0 |
2020-04-09 | $7.48 | $7.48 | $7.48 | $7.48 | $6.93 | 0 |
2020-04-08 | $7.26 | $7.26 | $7.26 | $7.26 | $6.73 | 0 |
2020-04-07 | $7.09 | $7.09 | $7.09 | $7.09 | $6.57 | 0 |
2020-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.48 | 0 |
2020-04-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.28 | 0 |
2020-04-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.31 | 0 |
2020-04-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.20 | 0 |
2020-03-31 | $7.02 | $7.02 | $7.02 | $7.02 | $6.50 | 0 |
2020-03-30 | $6.79 | $6.79 | $6.79 | $6.79 | $6.29 | 0 |
2020-03-27 | $6.84 | $6.84 | $6.84 | $6.84 | $6.31 | 0 |
2020-03-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.55 | 0 |
2020-03-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.33 | 0 |
2020-03-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.00 | 0 |
2020-03-23 | $6.02 | $6.02 | $6.02 | $6.02 | $5.55 | 0 |
2020-03-20 | $6.47 | $6.47 | $6.47 | $6.47 | $5.96 | 0 |
2020-03-19 | $6.35 | $6.35 | $6.35 | $6.35 | $5.85 | 0 |
2020-03-18 | $6.14 | $6.14 | $6.14 | $6.14 | $5.66 | 0 |
2020-03-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.23 | 0 |
2020-03-16 | $6.64 | $6.64 | $6.64 | $6.64 | $6.12 | 0 |
2020-03-13 | $7.32 | $7.32 | $7.32 | $7.32 | $6.75 | 0 |
2020-03-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.33 | 0 |
2020-03-11 | $7.88 | $7.88 | $7.88 | $7.88 | $7.26 | 0 |
2020-03-10 | $8.23 | $8.23 | $8.23 | $8.23 | $7.59 | 0 |
2020-03-09 | $8.22 | $8.22 | $8.22 | $8.22 | $7.58 | 0 |
2020-03-06 | $9.39 | $9.39 | $9.39 | $9.39 | $8.66 | 0 |
2020-03-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.02 | 0 |
2020-03-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.16 | 0 |
2020-03-03 | $9.71 | $9.71 | $9.71 | $9.71 | $8.95 | 0 |
2020-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.99 | 0 |
2020-02-28 | $9.51 | $9.51 | $9.51 | $9.51 | $8.77 | 0 |
2020-02-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.85 | 0 |
2020-02-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.14 | 0 |
2020-02-25 | $10.02 | $10.02 | $10.02 | $10.02 | $9.21 | 0 |
2020-02-24 | $10.27 | $10.27 | $10.27 | $10.27 | $9.44 | 0 |
2020-02-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.64 | 0 |
2020-02-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.67 | 0 |
2020-02-19 | $10.51 | $10.51 | $10.51 | $10.51 | $9.66 | 0 |
2020-02-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.64 | 0 |
2020-02-14 | $10.43 | $10.43 | $10.43 | $10.43 | $9.58 | 0 |
2020-02-13 | $10.36 | $10.36 | $10.36 | $10.36 | $9.52 | 0 |
2020-02-12 | $10.35 | $10.35 | $10.35 | $10.35 | $9.51 | 0 |
2020-02-11 | $10.30 | $10.30 | $10.30 | $10.30 | $9.46 | 0 |
2020-02-10 | $10.21 | $10.21 | $10.21 | $10.21 | $9.38 | 0 |
2020-02-07 | $10.21 | $10.21 | $10.21 | $10.21 | $9.38 | 0 |
2020-02-06 | $10.24 | $10.24 | $10.24 | $10.24 | $9.41 | 0 |
2020-02-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.39 | 0 |
2020-02-04 | $10.13 | $10.13 | $10.13 | $10.13 | $9.31 | 0 |
2020-02-03 | $10.09 | $10.09 | $10.09 | $10.09 | $9.27 | 0 |
2020-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $9.25 | 0 |
2020-01-30 | $10.11 | $10.11 | $10.11 | $10.11 | $9.29 | 0 |
2020-01-29 | $10.13 | $10.13 | $10.13 | $10.13 | $9.28 | 0 |
2020-01-28 | $10.11 | $10.11 | $10.11 | $10.11 | $9.26 | 0 |
2020-01-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.19 | 0 |
2020-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $9.28 | 0 |
2020-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.29 | 0 |
2020-01-22 | $10.12 | $10.12 | $10.12 | $10.12 | $9.27 | 0 |
2020-01-21 | $10.16 | $10.16 | $10.16 | $10.16 | $9.30 | 0 |
2020-01-17 | $10.19 | $10.19 | $10.19 | $10.19 | $9.33 | 0 |
2020-01-16 | $10.17 | $10.17 | $10.17 | $10.17 | $9.31 | 0 |
2020-01-15 | $10.09 | $10.09 | $10.09 | $10.09 | $9.24 | 0 |
2020-01-14 | $10.09 | $10.09 | $10.09 | $10.09 | $9.24 | 0 |
2020-01-13 | $10.06 | $10.06 | $10.06 | $10.06 | $9.21 | 0 |
2020-01-10 | $10.02 | $10.02 | $10.02 | $10.02 | $9.17 | 0 |
2020-01-09 | $10.01 | $10.01 | $10.01 | $10.01 | $9.17 | 0 |
2020-01-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.15 | 0 |
2020-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.16 | 0 |
2020-01-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.17 | 0 |
2020-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.16 | 0 |
2020-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.16 | 0 |
2019-12-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.16 | 0 |