Advertisement
New Alternatives Investor (NAEFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Nov 14, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Nov 13, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Nov 12, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Nov 11, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Nov 08, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Nov 07, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| Nov 06, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Nov 05, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| Nov 04, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| Nov 01, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Oct 31, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Oct 30, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Oct 29, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| Oct 28, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Oct 25, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| Oct 24, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Oct 23, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| Oct 22, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| Oct 21, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| Oct 18, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Oct 17, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Oct 16, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| Oct 15, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| Oct 14, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| Oct 11, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Oct 10, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| Oct 09, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| Oct 08, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Oct 07, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| Oct 04, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| Oct 03, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Oct 02, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| Oct 01, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Sep 30, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Sep 27, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| Sep 26, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| Sep 25, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| Sep 24, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| Sep 23, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| Sep 20, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| Sep 19, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| Sep 18, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| Sep 17, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| Sep 16, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| Sep 13, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| Sep 12, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Sep 11, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| Sep 10, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Sep 09, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| Sep 06, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Sep 05, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Sep 04, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Sep 03, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Aug 30, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Aug 29, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| Aug 28, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Aug 27, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Aug 26, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| Aug 23, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Aug 22, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Aug 21, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Aug 20, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| Aug 19, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| Aug 16, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Aug 15, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Aug 14, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Aug 13, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Aug 12, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Aug 09, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Aug 08, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Aug 07, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Aug 06, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Aug 05, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Aug 02, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Aug 01, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Jul 31, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Jul 30, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Jul 29, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Jul 26, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jul 25, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Jul 24, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Jul 23, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Jul 22, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Jul 19, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Jul 18, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Jul 17, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Jul 16, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Jul 15, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Jul 12, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Jul 11, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Jul 10, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Jul 09, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jul 08, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Jul 05, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Jul 03, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jul 02, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Jul 01, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Jun 28, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Jun 27, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.