AMG MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS N (MPAFX) Exchange: NMFQS

  1. Profile
  2. AMG MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS N (MPAFX)

Data as of Aug. 22, 2025

$31.83 ($0.00) 0.00%

AMG MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS N - Daily Information
Click for more stock information on AMG MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS N.
Daily Information Data
Date Aug. 22, 2025
Open $31.83
Previous Close $31.83
High $31.83
Low $31.83
Adjusted Open $31.83
Previous Adjusted Close $31.83
Adjusted High $31.83
Adjusted Low $31.83
Invest in AMG MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS N (MPAFX)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for AMG MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS N (MPAFX)
Date Open High Low Close Adj.Close Volume
2017-08-09 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-08-08 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-08-07 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-08-04 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-08-03 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-08-02 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-08-01 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-07-31 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-07-28 $31.83 $31.83 $31.83 $31.83 $31.83 0
2017-07-27 $31.86 $31.86 $31.86 $31.86 $31.86 0
2017-07-26 $32.12 $32.12 $32.12 $32.12 $32.05 0
2017-07-25 $32.04 $32.04 $32.04 $32.04 $31.97 0
2017-07-24 $32.04 $32.04 $32.04 $32.04 $31.97 0
2017-07-21 $32.07 $32.07 $32.07 $32.07 $32.00 0
2017-07-20 $32.09 $32.09 $32.09 $32.09 $32.02 0
2017-07-19 $32.11 $32.11 $32.11 $32.11 $32.04 0
2017-07-18 $31.87 $31.87 $31.87 $31.87 $31.80 0
2017-07-17 $31.80 $31.80 $31.80 $31.80 $31.73 0
2017-07-14 $31.77 $31.77 $31.77 $31.77 $31.70 0
2017-07-13 $31.61 $31.61 $31.61 $31.61 $31.54 0
2017-07-12 $31.54 $31.54 $31.54 $31.54 $31.47 0
2017-07-11 $31.26 $31.26 $31.26 $31.26 $31.20 0
2017-07-10 $31.29 $31.29 $31.29 $31.29 $31.23 0
2017-07-07 $31.23 $31.23 $31.23 $31.23 $31.17 0
2017-07-06 $30.95 $30.95 $30.95 $30.95 $30.89 0
2017-07-05 $31.18 $31.18 $31.18 $31.18 $31.12 0
2017-07-03 $31.03 $31.03 $31.03 $31.03 $30.97 0
2017-06-30 $31.08 $31.08 $31.08 $31.08 $31.02 0
2017-06-29 $31.03 $31.03 $31.03 $31.03 $30.97 0
2017-06-28 $31.38 $31.38 $31.38 $31.38 $31.31 0
2017-06-27 $31.08 $31.08 $31.08 $31.08 $31.02 0
2017-06-26 $31.40 $31.40 $31.40 $31.40 $31.33 0
2017-06-23 $31.46 $31.46 $31.46 $31.46 $31.39 0
2017-06-22 $31.39 $31.39 $31.39 $31.39 $31.32 0
2017-06-21 $31.43 $31.43 $31.43 $31.43 $31.36 0
2017-06-20 $31.30 $31.30 $31.30 $31.30 $31.24 0
2017-06-19 $31.50 $31.50 $31.50 $31.50 $31.43 0
2017-06-16 $31.15 $31.15 $31.15 $31.15 $31.09 0
2017-06-15 $31.18 $31.18 $31.18 $31.18 $31.12 0
2017-06-14 $31.27 $31.27 $31.27 $31.27 $31.21 0
2017-06-13 $31.29 $31.29 $31.29 $31.29 $31.23 0
2017-06-12 $31.09 $31.09 $31.09 $31.09 $31.03 0
2017-06-09 $31.25 $31.25 $31.25 $31.25 $31.19 0
2017-06-08 $31.53 $31.53 $31.53 $31.53 $31.46 0
2017-06-07 $31.57 $31.57 $31.57 $31.57 $31.50 0
2017-06-06 $31.52 $31.52 $31.52 $31.52 $31.45 0
2017-06-05 $31.70 $31.70 $31.70 $31.70 $31.63 0
2017-06-02 $31.72 $31.72 $31.72 $31.72 $31.65 0
2017-06-01 $31.48 $31.48 $31.48 $31.48 $31.41 0
2017-05-31 $31.26 $31.26 $31.26 $31.26 $31.20 0
2017-05-30 $31.26 $31.26 $31.26 $31.26 $31.20 0
2017-05-26 $31.26 $31.26 $31.26 $31.26 $31.20 0
2017-05-25 $31.25 $31.25 $31.25 $31.25 $31.19 0
2017-05-24 $31.01 $31.01 $31.01 $31.01 $30.95 0
2017-05-23 $30.86 $30.86 $30.86 $30.86 $30.80 0
2017-05-22 $30.85 $30.85 $30.85 $30.85 $30.79 0
2017-05-19 $30.66 $30.66 $30.66 $30.66 $30.60 0
2017-05-18 $30.49 $30.49 $30.49 $30.49 $30.43 0
2017-05-17 $30.36 $30.36 $30.36 $30.36 $30.30 0
2017-05-16 $30.89 $30.89 $30.89 $30.89 $30.83 0
2017-05-15 $30.89 $30.89 $30.89 $30.89 $30.83 0
2017-05-12 $30.75 $30.75 $30.75 $30.75 $30.69 0
2017-05-11 $30.78 $30.78 $30.78 $30.78 $30.72 0
2017-05-10 $30.86 $30.86 $30.86 $30.86 $30.80 0
2017-05-09 $30.89 $30.89 $30.89 $30.89 $30.83 0
2017-05-08 $30.86 $30.86 $30.86 $30.86 $30.80 0
2017-05-05 $30.82 $30.82 $30.82 $30.82 $30.76 0
2017-05-04 $30.70 $30.70 $30.70 $30.70 $30.64 0
2017-05-03 $30.59 $30.59 $30.59 $30.59 $30.53 0
2017-05-02 $30.66 $30.66 $30.66 $30.66 $30.60 0
2017-05-01 $30.64 $30.64 $30.64 $30.64 $30.58 0
2017-04-28 $30.58 $30.58 $30.58 $30.58 $30.52 0
2017-04-27 $30.58 $30.58 $30.58 $30.58 $30.52 0
2017-04-26 $30.45 $30.45 $30.45 $30.45 $30.39 0
2017-04-25 $30.47 $30.47 $30.47 $30.47 $30.41 0
2017-04-24 $30.28 $30.28 $30.28 $30.28 $30.22 0
2017-04-21 $29.87 $29.87 $29.87 $29.87 $29.81 0
2017-04-20 $29.92 $29.92 $29.92 $29.92 $29.86 0
2017-04-19 $29.66 $29.66 $29.66 $29.66 $29.60 0
2017-04-18 $29.62 $29.62 $29.62 $29.62 $29.56 0
2017-04-17 $29.72 $29.72 $29.72 $29.72 $29.66 0
2017-04-13 $29.44 $29.44 $29.44 $29.44 $29.38 0
2017-04-12 $29.59 $29.59 $29.59 $29.59 $29.53 0
2017-04-11 $29.74 $29.74 $29.74 $29.74 $29.68 0
2017-04-10 $29.77 $29.77 $29.77 $29.77 $29.71 0
2017-04-07 $29.73 $29.73 $29.73 $29.73 $29.67 0
2017-04-06 $29.75 $29.75 $29.75 $29.75 $29.69 0
2017-04-05 $29.68 $29.68 $29.68 $29.68 $29.62 0
2017-04-04 $29.76 $29.76 $29.76 $29.76 $29.70 0
2017-04-03 $29.79 $29.79 $29.79 $29.79 $29.73 0
2017-03-31 $29.86 $29.86 $29.86 $29.86 $29.80 0
2017-03-30 $29.89 $29.89 $29.89 $29.89 $29.83 0
2017-03-29 $29.87 $29.87 $29.87 $29.87 $29.81 0
2017-03-28 $29.82 $29.82 $29.82 $29.82 $29.76 0
2017-03-27 $29.63 $29.63 $29.63 $29.63 $29.57 0
2017-03-24 $29.63 $29.63 $29.63 $29.63 $29.57 0
2017-03-23 $29.64 $29.64 $29.64 $29.64 $29.58 0
2017-03-22 $29.70 $29.70 $29.70 $29.70 $29.64 0
2017-03-21 $29.59 $29.59 $29.59 $29.59 $29.53 0
2017-03-20 $29.96 $29.96 $29.96 $29.96 $29.90 0
2017-03-17 $30.05 $30.05 $30.05 $30.05 $29.99 0
2017-03-16 $30.01 $30.01 $30.01 $30.01 $29.95 0
2017-03-15 $30.06 $30.06 $30.06 $30.06 $30.00 0
2017-03-14 $29.80 $29.80 $29.80 $29.80 $29.74 0
2017-03-13 $29.91 $29.91 $29.91 $29.91 $29.85 0
2017-03-10 $29.84 $29.84 $29.84 $29.84 $29.78 0
2017-03-09 $29.72 $29.72 $29.72 $29.72 $29.66 0
2017-03-08 $29.71 $29.71 $29.71 $29.71 $29.65 0
2017-03-07 $29.69 $29.69 $29.69 $29.69 $29.63 0
2017-03-06 $29.76 $29.76 $29.76 $29.76 $29.70 0
2017-03-03 $29.86 $29.86 $29.86 $29.86 $29.80 0
2017-03-02 $29.85 $29.85 $29.85 $29.85 $29.79 0
2017-03-01 $29.99 $29.99 $29.99 $29.99 $29.93 0
2017-02-28 $29.63 $29.63 $29.63 $29.63 $29.57 0
2017-02-27 $29.70 $29.70 $29.70 $29.70 $29.64 0
2017-02-24 $29.66 $29.66 $29.66 $29.66 $29.60 0
2017-02-23 $29.54 $29.54 $29.54 $29.54 $29.48 0
2017-02-22 $29.55 $29.55 $29.55 $29.55 $29.49 0
2017-02-21 $29.53 $29.53 $29.53 $29.53 $29.47 0
2017-02-17 $29.33 $29.33 $29.33 $29.33 $29.27 0
2017-02-16 $29.27 $29.27 $29.27 $29.27 $29.21 0
2017-02-15 $29.29 $29.29 $29.29 $29.29 $29.23 0
2017-02-14 $29.16 $29.16 $29.16 $29.16 $29.10 0
2017-02-13 $29.06 $29.06 $29.06 $29.06 $29.00 0
2017-02-10 $28.92 $28.92 $28.92 $28.92 $28.86 0
2017-02-09 $28.80 $28.80 $28.80 $28.80 $28.74 0
2017-02-08 $28.63 $28.63 $28.63 $28.63 $28.57 0
2017-02-07 $28.57 $28.57 $28.57 $28.57 $28.51 0
2017-02-06 $28.53 $28.53 $28.53 $28.53 $28.47 0
2017-02-03 $28.57 $28.57 $28.57 $28.57 $28.51 0
2017-02-02 $28.36 $28.36 $28.36 $28.36 $28.30 0
2017-02-01 $28.32 $28.32 $28.32 $28.32 $28.26 0
2017-01-31 $28.28 $28.28 $28.28 $28.28 $28.22 0
2017-01-30 $28.34 $28.34 $28.34 $28.34 $28.28 0
2017-01-27 $28.51 $28.51 $28.51 $28.51 $28.45 0
2017-01-26 $28.57 $28.57 $28.57 $28.57 $28.51 0
2017-01-25 $28.60 $28.60 $28.60 $28.60 $28.54 0
2017-01-24 $28.36 $28.36 $28.36 $28.36 $28.30 0
2017-01-23 $28.15 $28.15 $28.15 $28.15 $28.09 0
2017-01-20 $28.15 $28.15 $28.15 $28.15 $28.09 0
2017-01-19 $28.06 $28.06 $28.06 $28.06 $28.00 0
2017-01-18 $28.16 $28.16 $28.16 $28.16 $28.10 0
2017-01-17 $28.08 $28.08 $28.08 $28.08 $28.02 0
2017-01-13 $28.11 $28.11 $28.11 $28.11 $28.05 0
2017-01-12 $28.05 $28.05 $28.05 $28.05 $27.99 0
2017-01-11 $28.07 $28.07 $28.07 $28.07 $28.01 0
2017-01-10 $28.02 $28.02 $28.02 $28.02 $27.96 0
2017-01-09 $28.01 $28.01 $28.01 $28.01 $27.95 0
2017-01-06 $28.06 $28.06 $28.06 $28.06 $28.00 0
2017-01-05 $27.91 $27.91 $27.91 $27.91 $27.85 0
2017-01-04 $27.90 $27.90 $27.90 $27.90 $27.84 0
2017-01-03 $27.67 $27.67 $27.67 $27.67 $27.61 0
2016-12-30 $27.41 $27.41 $27.41 $27.41 $27.35 0
2016-12-29 $27.58 $27.58 $27.58 $27.58 $27.52 0
2016-12-28 $27.60 $27.60 $27.60 $27.60 $27.54 0
2016-12-27 $27.82 $27.82 $27.82 $27.82 $27.76 0
2016-12-23 $27.89 $27.89 $27.89 $27.89 $27.71 0
2016-12-22 $27.84 $27.84 $27.84 $27.84 $27.66 0
2016-12-21 $28.02 $28.02 $28.02 $28.02 $27.84 0
2016-12-20 $28.09 $28.09 $28.09 $28.09 $27.91 0
2016-12-19 $27.99 $27.99 $27.99 $27.99 $27.81 0
2016-12-16 $27.93 $27.93 $27.93 $27.93 $27.75 0
2016-12-15 $28.04 $28.04 $28.04 $28.04 $27.86 0
2016-12-14 $27.94 $27.94 $27.94 $27.94 $27.76 0
2016-12-13 $28.13 $28.13 $28.13 $28.13 $27.95 0
2016-12-12 $27.91 $27.91 $27.91 $27.91 $27.73 0
2016-12-09 $27.98 $27.98 $27.98 $27.98 $27.80 0
2016-12-08 $27.83 $27.83 $27.83 $27.83 $27.65 0
2016-12-07 $27.76 $27.76 $27.76 $27.76 $27.58 0
2016-12-06 $27.38 $27.38 $27.38 $27.38 $27.21 0
2016-12-05 $27.33 $27.33 $27.33 $27.33 $27.16 0
2016-12-02 $27.13 $27.13 $27.13 $27.13 $26.96 0
2016-12-01 $27.09 $27.09 $27.09 $27.09 $26.92 0
2016-11-30 $27.28 $27.28 $27.28 $27.28 $27.11 0
2016-11-29 $27.46 $27.46 $27.46 $27.46 $27.29 0
2016-11-28 $27.39 $27.39 $27.39 $27.39 $27.22 0
2016-11-25 $27.54 $27.54 $27.54 $27.54 $27.37 0
2016-11-23 $27.46 $27.46 $27.46 $27.46 $27.29 0
2016-11-22 $27.48 $27.48 $27.48 $27.48 $27.31 0
2016-11-21 $27.35 $27.35 $27.35 $27.35 $27.18 0
2016-11-18 $27.12 $27.12 $27.12 $27.12 $26.95 0
2016-11-17 $27.18 $27.18 $27.18 $27.18 $27.01 0
2016-11-16 $26.98 $26.98 $26.98 $26.98 $26.81 0
2016-11-15 $26.93 $26.93 $26.93 $26.93 $26.76 0
2016-11-14 $26.78 $26.78 $26.78 $26.78 $26.61 0
2016-11-11 $26.86 $26.86 $26.86 $26.86 $26.69 0
2016-11-10 $26.93 $26.93 $26.93 $26.93 $26.76 0
2016-11-09 $26.94 $26.94 $26.94 $26.94 $26.77 0
2016-11-08 $26.72 $26.72 $26.72 $26.72 $26.55 0
2016-11-07 $26.59 $26.59 $26.59 $26.59 $26.42 0
2016-11-04 $25.95 $25.95 $25.95 $25.95 $25.79 0
2016-11-03 $25.95 $25.95 $25.95 $25.95 $25.79 0
2016-11-02 $26.21 $26.21 $26.21 $26.21 $26.04 0
2016-11-01 $26.32 $26.32 $26.32 $26.32 $26.15 0
2016-10-31 $26.52 $26.52 $26.52 $26.52 $26.35 0
2016-10-28 $26.52 $26.52 $26.52 $26.52 $26.35 0
2016-10-27 $26.55 $26.55 $26.55 $26.55 $26.38 0
2016-10-26 $26.68 $26.68 $26.68 $26.68 $26.51 0
2016-10-25 $26.72 $26.72 $26.72 $26.72 $26.55 0
2016-10-24 $26.90 $26.90 $26.90 $26.90 $26.73 0
2016-10-21 $26.73 $26.73 $26.73 $26.73 $26.56 0
2016-10-20 $26.70 $26.70 $26.70 $26.70 $26.53 0
2016-10-19 $26.69 $26.69 $26.69 $26.69 $26.52 0
2016-10-18 $26.58 $26.58 $26.58 $26.58 $26.41 0
2016-10-17 $26.43 $26.43 $26.43 $26.43 $26.26 0
2016-10-14 $26.51 $26.51 $26.51 $26.51 $26.34 0
2016-10-13 $26.52 $26.52 $26.52 $26.52 $26.35 0
2016-10-12 $26.60 $26.60 $26.60 $26.60 $26.43 0
2016-10-11 $26.50 $26.50 $26.50 $26.50 $26.33 0
2016-10-10 $26.81 $26.81 $26.81 $26.81 $26.64 0
2016-10-07 $26.66 $26.66 $26.66 $26.66 $26.49 0
2016-10-06 $26.82 $26.82 $26.82 $26.82 $26.65 0
2016-10-05 $26.77 $26.77 $26.77 $26.77 $26.60 0
2016-10-04 $26.67 $26.67 $26.67 $26.67 $26.50 0
2016-10-03 $26.80 $26.80 $26.80 $26.80 $26.63 0
2016-09-30 $26.91 $26.91 $26.91 $26.91 $26.74 0
2016-09-29 $26.69 $26.69 $26.69 $26.69 $26.52 0
2016-09-28 $26.89 $26.89 $26.89 $26.89 $26.72 0
2016-09-27 $26.79 $26.79 $26.79 $26.79 $26.62 0
2016-09-26 $26.59 $26.59 $26.59 $26.59 $26.42 0
2016-09-23 $26.79 $26.79 $26.79 $26.79 $26.62 0
2016-09-22 $26.95 $26.95 $26.95 $26.95 $26.78 0
2016-09-21 $26.76 $26.76 $26.76 $26.76 $26.59 0
2016-09-20 $26.48 $26.48 $26.48 $26.48 $26.31 0
2016-09-19 $26.44 $26.44 $26.44 $26.44 $26.27 0
2016-09-16 $26.43 $26.43 $26.43 $26.43 $26.26 0
2016-09-15 $26.56 $26.56 $26.56 $26.56 $26.39 0
2016-09-14 $26.30 $26.30 $26.30 $26.30 $26.13 0
2016-09-13 $26.29 $26.29 $26.29 $26.29 $26.12 0
2016-09-12 $26.67 $26.67 $26.67 $26.67 $26.50 0
2016-09-09 $26.31 $26.31 $26.31 $26.31 $26.14 0
2016-09-08 $26.94 $26.94 $26.94 $26.94 $26.77 0
2016-09-07 $27.08 $27.08 $27.08 $27.08 $26.91 0
2016-09-06 $27.07 $27.07 $27.07 $27.07 $26.90 0
2016-09-02 $26.98 $26.98 $26.98 $26.98 $26.81 0
2016-09-01 $26.87 $26.87 $26.87 $26.87 $26.70 0
2016-08-31 $26.85 $26.85 $26.85 $26.85 $26.68 0
2016-08-30 $26.91 $26.91 $26.91 $26.91 $26.74 0
2016-08-29 $26.98 $26.98 $26.98 $26.98 $26.81 0
2016-08-26 $26.86 $26.86 $26.86 $26.86 $26.69 0
2016-08-25 $26.90 $26.90 $26.90 $26.90 $26.73 0
2016-08-24 $26.93 $26.93 $26.93 $26.93 $26.76 0
2016-08-23 $27.08 $27.08 $27.08 $27.08 $26.91 0
2016-08-22 $27.02 $27.02 $27.02 $27.02 $26.85 0
2016-08-19 $27.02 $27.02 $27.02 $27.02 $26.85 0
2016-08-18 $27.00 $27.00 $27.00 $27.00 $26.83 0
2016-08-17 $26.96 $26.96 $26.96 $26.96 $26.79 0
2016-08-16 $26.90 $26.90 $26.90 $26.90 $26.73 0
2016-08-15 $27.05 $27.05 $27.05 $27.05 $26.88 0
2016-08-12 $26.96 $26.96 $26.96 $26.96 $26.79 0
2016-08-11 $26.99 $26.99 $26.99 $26.99 $26.82 0
2016-08-10 $26.89 $26.89 $26.89 $26.89 $26.72 0
2016-08-09 $26.92 $26.92 $26.92 $26.92 $26.75 0
2016-08-08 $26.92 $26.92 $26.92 $26.92 $26.75 0
2016-08-05 $26.97 $26.97 $26.97 $26.97 $26.80 0
2016-08-04 $26.71 $26.71 $26.71 $26.71 $26.54 0
2016-08-03 $26.68 $26.68 $26.68 $26.68 $26.51 0
2016-08-02 $26.60 $26.60 $26.60 $26.60 $26.43 0
2016-08-01 $26.71 $26.71 $26.71 $26.71 $26.54 0
2016-07-29 $26.69 $26.69 $26.69 $26.69 $26.52 0
2016-07-28 $26.68 $26.68 $26.68 $26.68 $26.51 0
2016-07-27 $26.58 $26.58 $26.58 $26.58 $26.41 0
2016-07-26 $26.62 $26.62 $26.62 $26.62 $26.45 0
2016-07-25 $26.60 $26.60 $26.60 $26.60 $26.43 0
2016-07-22 $26.66 $26.66 $26.66 $26.66 $26.49 0
2016-07-21 $26.53 $26.53 $26.53 $26.53 $26.36 0
2016-07-20 $26.68 $26.68 $26.68 $26.68 $26.51 0
2016-07-19 $26.48 $26.48 $26.48 $26.48 $26.31 0
2016-07-18 $26.53 $26.53 $26.53 $26.53 $26.36 0
2016-07-15 $26.43 $26.43 $26.43 $26.43 $26.26 0
2016-07-14 $26.47 $26.47 $26.47 $26.47 $26.30 0
2016-07-13 $26.32 $26.32 $26.32 $26.32 $26.15 0
2016-07-12 $26.35 $26.35 $26.35 $26.35 $26.18 0
2016-07-11 $26.16 $26.16 $26.16 $26.16 $25.99 0
2016-07-08 $26.05 $26.05 $26.05 $26.05 $25.89 0
2016-07-07 $25.63 $25.63 $25.63 $25.63 $25.47 0
2016-07-06 $25.63 $25.63 $25.63 $25.63 $25.47 0
2016-07-05 $25.48 $25.48 $25.48 $25.48 $25.32 0
2016-07-01 $25.64 $25.64 $25.64 $25.64 $25.48 0
2016-06-30 $25.57 $25.57 $25.57 $25.57 $25.41 0
2016-06-29 $25.28 $25.28 $25.28 $25.28 $25.12 0
2016-06-28 $24.85 $24.85 $24.85 $24.85 $24.69 0
2016-06-27 $24.37 $24.37 $24.37 $24.37 $24.22 0
2016-06-24 $24.87 $24.87 $24.87 $24.87 $24.71 0
2016-06-23 $25.88 $25.88 $25.88 $25.88 $25.72 0
2016-06-22 $25.59 $25.59 $25.59 $25.59 $25.43 0
2016-06-21 $25.63 $25.63 $25.63 $25.63 $25.47 0
2016-06-20 $25.56 $25.56 $25.56 $25.56 $25.40 0
2016-06-17 $25.36 $25.36 $25.36 $25.36 $25.20 0
2016-06-16 $25.51 $25.51 $25.51 $25.51 $25.35 0
2016-06-15 $25.48 $25.48 $25.48 $25.48 $25.32 0
2016-06-14 $25.51 $25.51 $25.51 $25.51 $25.35 0
2016-06-13 $25.55 $25.55 $25.55 $25.55 $25.39 0
2016-06-10 $25.82 $25.82 $25.82 $25.82 $25.66 0
2016-06-09 $26.09 $26.09 $26.09 $26.09 $25.93 0
2016-06-08 $26.12 $26.12 $26.12 $26.12 $25.95 0
2016-06-07 $26.01 $26.01 $26.01 $26.01 $25.85 0
2016-06-06 $25.99 $25.99 $25.99 $25.99 $25.83 0
2016-06-03 $25.86 $25.86 $25.86 $25.86 $25.70 0
2016-06-02 $25.93 $25.93 $25.93 $25.93 $25.77 0
2016-06-01 $25.85 $25.85 $25.85 $25.85 $25.69 0
2016-05-31 $25.83 $25.83 $25.83 $25.83 $25.67 0
2016-05-27 $25.86 $25.86 $25.86 $25.86 $25.70 0
2016-05-26 $25.75 $25.75 $25.75 $25.75 $25.59 0
2016-05-25 $25.75 $25.75 $25.75 $25.75 $25.59 0
2016-05-24 $25.64 $25.64 $25.64 $25.64 $25.48 0
2016-05-23 $25.24 $25.24 $25.24 $25.24 $25.08 0
2016-05-20 $25.30 $25.30 $25.30 $25.30 $25.14 0
2016-05-19 $25.16 $25.16 $25.16 $25.16 $25.00 0
2016-05-18 $25.30 $25.30 $25.30 $25.30 $25.14 0
2016-05-17 $25.31 $25.31 $25.31 $25.31 $25.15 0
2016-05-16 $25.53 $25.53 $25.53 $25.53 $25.37 0
2016-05-13 $25.26 $25.26 $25.26 $25.26 $25.10 0
2016-05-12 $25.46 $25.46 $25.46 $25.46 $25.30 0
2016-05-11 $25.49 $25.49 $25.49 $25.49 $25.33 0
2016-05-10 $25.81 $25.81 $25.81 $25.81 $25.65 0
2016-05-09 $25.54 $25.54 $25.54 $25.54 $25.38 0
2016-05-06 $25.47 $25.47 $25.47 $25.47 $25.31 0
2016-05-05 $25.39 $25.39 $25.39 $25.39 $25.23 0
2016-05-04 $25.36 $25.36 $25.36 $25.36 $25.20 0
2016-05-03 $25.56 $25.56 $25.56 $25.56 $25.40 0
2016-05-02 $25.76 $25.76 $25.76 $25.76 $25.60 0
2016-04-29 $25.54 $25.54 $25.54 $25.54 $25.38 0
2016-04-28 $25.71 $25.71 $25.71 $25.71 $25.55 0
2016-04-27 $26.10 $26.10 $26.10 $26.10 $25.93 0
2016-04-26 $26.11 $26.11 $26.11 $26.11 $25.94 0
2016-04-25 $26.06 $26.06 $26.06 $26.06 $25.90 0
2016-04-22 $26.15 $26.15 $26.15 $26.15 $25.98 0
2016-04-21 $26.32 $26.32 $26.32 $26.32 $26.15 0
2016-04-20 $26.46 $26.46 $26.46 $26.46 $26.29 0
2016-04-19 $26.47 $26.47 $26.47 $26.47 $26.30 0
2016-04-18 $26.44 $26.44 $26.44 $26.44 $26.27 0
2016-04-15 $26.26 $26.26 $26.26 $26.26 $26.09 0
2016-04-14 $26.27 $26.27 $26.27 $26.27 $26.10 0
2016-04-13 $26.26 $26.26 $26.26 $26.26 $26.09 0
2016-04-12 $25.97 $25.97 $25.97 $25.97 $25.81 0
2016-04-11 $25.76 $25.76 $25.76 $25.76 $25.60 0
2016-04-08 $25.85 $25.85 $25.85 $25.85 $25.69 0
2016-04-07 $25.80 $25.80 $25.80 $25.80 $25.64 0
2016-04-06 $26.10 $26.10 $26.10 $26.10 $25.93 0
2016-04-05 $25.76 $25.76 $25.76 $25.76 $25.60 0
2016-04-04 $25.94 $25.94 $25.94 $25.94 $25.78 0
2016-04-01 $26.08 $26.08 $26.08 $26.08 $25.92 0
2016-03-31 $25.88 $25.88 $25.88 $25.88 $25.72 0
2016-03-30 $25.96 $25.96 $25.96 $25.96 $25.80 0
2016-03-29 $25.86 $25.86 $25.86 $25.86 $25.70 0
2016-03-28 $25.59 $25.59 $25.59 $25.59 $25.43 0
2016-03-24 $25.56 $25.56 $25.56 $25.56 $25.40 0
2016-03-23 $25.57 $25.57 $25.57 $25.57 $25.41 0
2016-03-22 $25.74 $25.74 $25.74 $25.74 $25.58 0
2016-03-21 $25.73 $25.73 $25.73 $25.73 $25.57 0
2016-03-18 $25.67 $25.67 $25.67 $25.67 $25.51 0
2016-03-17 $25.54 $25.54 $25.54 $25.54 $25.38 0
2016-03-16 $25.41 $25.41 $25.41 $25.41 $25.25 0
2016-03-15 $25.24 $25.24 $25.24 $25.24 $25.08 0
2016-03-14 $25.26 $25.26 $25.26 $25.26 $25.10 0
2016-03-11 $25.23 $25.23 $25.23 $25.23 $25.07 0
2016-03-10 $24.79 $24.79 $24.79 $24.79 $24.63 0
2016-03-09 $24.79 $24.79 $24.79 $24.79 $24.63 0
2016-03-08 $24.66 $24.66 $24.66 $24.66 $24.50 0
2016-03-07 $24.88 $24.88 $24.88 $24.88 $24.72 0
2016-03-04 $24.98 $24.98 $24.98 $24.98 $24.82 0
2016-03-03 $24.93 $24.93 $24.93 $24.93 $24.77 0
2016-03-02 $24.89 $24.89 $24.89 $24.89 $24.73 0
2016-03-01 $24.88 $24.88 $24.88 $24.88 $24.72 0
2016-02-29 $24.27 $24.27 $24.27 $24.27 $24.12 0
2016-02-26 $24.47 $24.47 $24.47 $24.47 $24.32 0
2016-02-25 $24.56 $24.56 $24.56 $24.56 $24.40 0
2016-02-24 $24.25 $24.25 $24.25 $24.25 $24.10 0
2016-02-23 $24.13 $24.13 $24.13 $24.13 $23.98 0
2016-02-22 $24.42 $24.42 $24.42 $24.42 $24.27 0
2016-02-19 $24.12 $24.12 $24.12 $24.12 $23.97 0
2016-02-18 $24.07 $24.07 $24.07 $24.07 $23.92 0
2016-02-17 $24.23 $24.23 $24.23 $24.23 $24.08 0
2016-02-16 $23.76 $23.76 $23.76 $23.76 $23.61 0
2016-02-12 $23.38 $23.38 $23.38 $23.38 $23.23 0
2016-02-11 $22.94 $22.94 $22.94 $22.94 $22.79 0
2016-02-10 $23.24 $23.24 $23.24 $23.24 $23.09 0
2016-02-09 $23.09 $23.09 $23.09 $23.09 $22.94 0
2016-02-08 $23.03 $23.03 $23.03 $23.03 $22.88 0
2016-02-05 $23.45 $23.45 $23.45 $23.45 $23.30 0
2016-02-04 $24.08 $24.08 $24.08 $24.08 $23.93 0
2016-02-03 $24.08 $24.08 $24.08 $24.08 $23.93 0
2016-02-02 $24.05 $24.05 $24.05 $24.05 $23.90 0
2016-02-01 $24.46 $24.46 $24.46 $24.46 $24.31 0
2016-01-29 $24.37 $24.37 $24.37 $24.37 $24.22 0
2016-01-28 $23.70 $23.70 $23.70 $23.70 $23.55 0
2016-01-27 $23.54 $23.54 $23.54 $23.54 $23.39 0
2016-01-26 $23.91 $23.91 $23.91 $23.91 $23.76 0
2016-01-25 $23.60 $23.60 $23.60 $23.60 $23.45 0
2016-01-22 $23.98 $23.98 $23.98 $23.98 $23.83 0
2016-01-21 $23.44 $23.44 $23.44 $23.44 $23.29 0
2016-01-20 $23.39 $23.39 $23.39 $23.39 $23.24 0
2016-01-19 $23.57 $23.57 $23.57 $23.57 $23.42 0
2016-01-15 $23.58 $23.58 $23.58 $23.58 $23.43 0
2016-01-14 $24.13 $24.13 $24.13 $24.13 $23.98 0
2016-01-13 $23.80 $23.80 $23.80 $23.80 $23.65 0
2016-01-12 $24.46 $24.46 $24.46 $24.46 $24.31 0
2016-01-11 $24.20 $24.20 $24.20 $24.20 $24.05 0
2016-01-08 $24.15 $24.15 $24.15 $24.15 $24.00 0
2016-01-07 $24.41 $24.41 $24.41 $24.41 $24.26 0
2016-01-06 $25.04 $25.04 $25.04 $25.04 $24.88 0
2016-01-05 $25.36 $25.36 $25.36 $25.36 $25.20 0
2016-01-04 $25.29 $25.29 $25.29 $25.29 $25.13 0
2015-12-31 $25.73 $25.73 $25.73 $25.73 $25.57 0
2015-12-30 $26.01 $26.01 $26.01 $26.01 $25.85 0
2015-12-29 $26.21 $26.21 $26.21 $26.21 $26.04 0
2015-12-28 $25.93 $25.93 $25.93 $25.93 $25.77 0
2015-12-24 $26.09 $26.09 $26.09 $26.09 $25.79 0
2015-12-23 $26.15 $26.15 $26.15 $26.15 $25.85 0
2015-12-22 $25.88 $25.88 $25.88 $25.88 $25.58 0
2015-12-21 $25.69 $25.69 $25.69 $25.69 $25.39 0
2015-12-18 $25.49 $25.49 $25.49 $25.49 $25.20 0
2015-12-17 $25.93 $25.93 $25.93 $25.93 $25.63 0
2015-12-16 $26.32 $26.32 $26.32 $26.32 $26.02 0
2015-12-15 $25.90 $25.90 $25.90 $25.90 $25.60 0
2015-12-14 $25.73 $25.73 $25.73 $25.73 $25.43 0
2015-12-11 $25.63 $25.63 $25.63 $25.63 $25.33 0
2015-12-10 $26.14 $26.14 $26.14 $26.14 $25.84 0
2015-12-09 $26.05 $26.05 $26.05 $26.05 $25.75 0
2015-12-08 $26.32 $26.32 $26.32 $26.32 $26.02 0
2015-12-07 $26.42 $26.42 $26.42 $26.42 $26.11 0
2015-12-04 $26.58 $26.58 $26.58 $26.58 $26.27 0
2015-12-03 $26.03 $26.03 $26.03 $26.03 $25.73 0
2015-12-02 $26.36 $26.36 $26.36 $26.36 $26.06 0
2015-12-01 $26.62 $26.62 $26.62 $26.62 $26.31 0
2015-11-30 $26.34 $26.34 $26.34 $26.34 $26.04 0
2015-11-27 $26.52 $26.52 $26.52 $26.52 $26.21 0
2015-11-25 $26.49 $26.49 $26.49 $26.49 $26.18 0
2015-11-24 $26.48 $26.48 $26.48 $26.48 $26.17 0
2015-11-23 $26.51 $26.51 $26.51 $26.51 $26.20 0
2015-11-20 $26.52 $26.52 $26.52 $26.52 $26.21 0
2015-11-19 $26.35 $26.35 $26.35 $26.35 $26.05 0
2015-11-18 $26.40 $26.40 $26.40 $26.40 $26.09 0
2015-11-17 $25.94 $25.94 $25.94 $25.94 $25.64 0
2015-11-16 $25.93 $25.93 $25.93 $25.93 $25.63 0
2015-11-13 $25.60 $25.60 $25.60 $25.60 $25.30 0
2015-11-12 $25.92 $25.92 $25.92 $25.92 $25.62 0
2015-11-11 $26.28 $26.28 $26.28 $26.28 $25.98 0
2015-11-10 $26.45 $26.45 $26.45 $26.45 $26.14 0
2015-11-09 $26.42 $26.42 $26.42 $26.42 $26.11 0
2015-11-06 $26.72 $26.72 $26.72 $26.72 $26.41 0
2015-11-05 $26.73 $26.73 $26.73 $26.73 $26.42 0
2015-11-04 $26.74 $26.74 $26.74 $26.74 $26.43 0
2015-11-03 $26.81 $26.81 $26.81 $26.81 $26.50 0
2015-11-02 $26.74 $26.74 $26.74 $26.74 $26.43 0
2015-10-30 $26.44 $26.44 $26.44 $26.44 $26.13 0
2015-10-29 $26.58 $26.58 $26.58 $26.58 $26.27 0
2015-10-28 $26.55 $26.55 $26.55 $26.55 $26.24 0
2015-10-27 $26.28 $26.28 $26.28 $26.28 $25.98 0
2015-10-26 $26.33 $26.33 $26.33 $26.33 $26.03 0
2015-10-23 $26.31 $26.31 $26.31 $26.31 $26.01 0
2015-10-22 $26.02 $26.02 $26.02 $26.02 $25.72 0
2015-10-21 $25.59 $25.59 $25.59 $25.59 $25.29 0
2015-10-20 $25.69 $25.69 $25.69 $25.69 $25.39 0
2015-10-19 $25.75 $25.75 $25.75 $25.75 $25.45 0
2015-10-16 $25.69 $25.69 $25.69 $25.69 $25.39 0
2015-10-15 $25.58 $25.58 $25.58 $25.58 $25.28 0
2015-10-14 $25.18 $25.18 $25.18 $25.18 $24.89 0
2015-10-13 $25.36 $25.36 $25.36 $25.36 $25.07 0
2015-10-12 $25.57 $25.57 $25.57 $25.57 $25.27 0
2015-10-09 $25.50 $25.50 $25.50 $25.50 $25.21 0
2015-10-08 $25.42 $25.42 $25.42 $25.42 $25.13 0
2015-10-07 $25.18 $25.18 $25.18 $25.18 $24.89 0
2015-10-06 $24.98 $24.98 $24.98 $24.98 $24.69 0
2015-10-05 $25.19 $25.19 $25.19 $25.19 $24.90 0
2015-10-02 $24.83 $24.83 $24.83 $24.83 $24.54 0
2015-10-01 $24.47 $24.47 $24.47 $24.47 $24.19 0
2015-09-30 $24.39 $24.39 $24.39 $24.39 $24.11 0
2015-09-29 $23.90 $23.90 $23.90 $23.90 $23.62 0
2015-09-28 $23.94 $23.94 $23.94 $23.94 $23.66 0
2015-09-25 $24.70 $24.70 $24.70 $24.70 $24.41 0
2015-09-24 $24.80 $24.80 $24.80 $24.80 $24.51 0
2015-09-23 $24.93 $24.93 $24.93 $24.93 $24.64 0
2015-09-22 $24.98 $24.98 $24.98 $24.98 $24.69 0
2015-09-21 $25.31 $25.31 $25.31 $25.31 $25.02 0
2015-09-18 $25.23 $25.23 $25.23 $25.23 $24.94 0
2015-09-17 $25.65 $25.65 $25.65 $25.65 $25.35 0
2015-09-16 $25.66 $25.66 $25.66 $25.66 $25.36 0
2015-09-15 $25.50 $25.50 $25.50 $25.50 $25.21 0
2015-09-14 $25.21 $25.21 $25.21 $25.21 $24.92 0
2015-09-11 $25.32 $25.32 $25.32 $25.32 $25.03 0
2015-09-10 $25.13 $25.13 $25.13 $25.13 $24.84 0
2015-09-09 $24.96 $24.96 $24.96 $24.96 $24.67 0
2015-09-08 $25.27 $25.27 $25.27 $25.27 $24.98 0
2015-09-04 $24.63 $24.63 $24.63 $24.63 $24.35 0
2015-09-03 $24.93 $24.93 $24.93 $24.93 $24.64 0
2015-09-02 $24.97 $24.97 $24.97 $24.97 $24.68 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.