Nasdaq - Delayed Quote USD

Manning & Napier Overseas Series I (EXOSX)

36.10
+0.27
+(0.75%)
At close: 8:05:39 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202536.1036.1036.1036.1036.10-
May 14, 202535.8335.8335.8335.8335.83-
May 13, 202536.0836.0836.0836.0836.08-
May 12, 202535.7935.7935.7935.7935.79-
May 9, 202535.2935.2935.2935.2935.29-
May 8, 202535.1835.1835.1835.1835.18-
May 7, 202535.1335.1335.1335.1335.13-
May 6, 202535.1335.1335.1335.1335.13-
May 5, 202535.2235.2235.2235.2235.22-
May 2, 202535.2835.2835.2835.2835.28-
May 1, 202534.5834.5834.5834.5834.58-
Apr 30, 202534.6834.6834.6834.6834.68-
Apr 29, 202534.5734.5734.5734.5734.57-
Apr 28, 202534.5334.5334.5334.5334.53-
Apr 25, 202534.4734.4734.4734.4734.47-
Apr 24, 202534.3334.3334.3334.3334.33-
Apr 23, 202533.7533.7533.7533.7533.75-
Apr 22, 202533.5633.5633.5633.5633.56-
Apr 21, 202533.0833.0833.0833.0833.08-
Apr 17, 202533.2033.2033.2033.2033.20-
Apr 16, 202532.9032.9032.9032.9032.90-
Apr 15, 202533.1433.1433.1433.1433.14-
Apr 14, 202532.8932.8932.8932.8932.89-
Apr 11, 202532.6232.6232.6232.6232.62-
Apr 10, 202531.7831.7831.7831.7831.78-
Apr 9, 202532.2632.2632.2632.2632.26-
Apr 8, 202530.0730.0730.0730.0730.07-
Apr 7, 202530.2630.2630.2630.2630.26-
Apr 4, 202531.0931.0931.0931.0931.09-
Apr 3, 202532.9132.9132.9132.9132.91-
Apr 2, 202533.6333.6333.6333.6333.63-
Apr 1, 202533.4833.4833.4833.4833.48-
Mar 31, 202533.4433.4433.4433.4433.44-
Mar 28, 202533.7433.7433.7433.7433.74-
Mar 27, 202534.0834.0834.0834.0834.08-
Mar 26, 202534.0034.0034.0034.0034.00-
Mar 25, 202534.5534.5534.5534.5534.55-
Mar 24, 202534.4534.4534.4534.4534.45-
Mar 21, 202534.3034.3034.3034.3034.30-
Mar 20, 202534.6234.6234.6234.6234.62-
Mar 19, 202535.0235.0235.0235.0235.02-
Mar 18, 202534.9434.9434.9434.9434.94-
Mar 17, 202534.9634.9634.9634.9634.96-
Mar 14, 202534.7434.7434.7434.7434.74-
Mar 13, 202534.2134.2134.2134.2134.21-
Mar 12, 202534.4934.4934.4934.4934.49-
Mar 11, 202534.3734.3734.3734.3734.37-
Mar 10, 202534.3234.3234.3234.3234.32-
Mar 7, 202535.2335.2335.2335.2335.23-
Mar 6, 202535.0735.0735.0735.0735.07-
Mar 5, 202535.2935.2935.2935.2935.29-
Mar 4, 202534.6434.6434.6434.6434.64-
Mar 3, 202534.4034.4034.4034.4034.40-
Feb 28, 202534.2934.2934.2934.2934.29-
Feb 27, 202534.2134.2134.2134.2134.21-
Feb 26, 202534.6734.6734.6734.6734.67-
Feb 25, 202534.6534.6534.6534.6534.65-
Feb 24, 202534.4334.4334.4334.4334.43-
Feb 21, 202534.7234.7234.7234.7234.72-
Feb 20, 202535.0535.0535.0535.0535.05-
Feb 19, 202534.8934.8934.8934.8934.89-
Feb 18, 202535.3435.3435.3435.3435.34-
Feb 14, 202535.0935.0935.0935.0935.09-
Feb 13, 202535.0035.0035.0035.0035.00-
Feb 12, 202534.5534.5534.5534.5534.55-
Feb 11, 202534.3634.3634.3634.3634.36-
Feb 10, 202534.3134.3134.3134.3134.31-
Feb 7, 202534.1334.1334.1334.1334.13-
Feb 6, 202534.5334.5334.5334.5334.53-
Feb 5, 202534.4734.4734.4734.4734.47-
Feb 4, 202534.2234.2234.2234.2234.22-
Feb 3, 202533.7333.7333.7333.7333.73-
Jan 31, 202534.1734.1734.1734.1734.17-
Jan 30, 202534.3334.3334.3334.3334.33-
Jan 29, 202534.0534.0534.0534.0534.05-
Jan 28, 202534.1334.1334.1334.1334.13-
Jan 27, 202534.0134.0134.0134.0134.01-
Jan 24, 202534.0234.0234.0234.0234.02-
Jan 23, 202533.9133.9133.9133.9133.91-
Jan 22, 202533.6933.6933.6933.6933.69-
Jan 21, 202533.6133.6133.6133.6133.61-
Jan 17, 202532.8732.8732.8732.8732.87-
Jan 16, 202532.7032.7032.7032.7032.70-
Jan 15, 202532.3032.3032.3032.3032.30-
Jan 14, 202531.8231.8231.8231.8231.82-
Jan 13, 202531.6631.6631.6631.6631.66-
Jan 10, 202531.7831.7831.7831.7831.78-
Jan 8, 202532.0632.0632.0632.0632.06-
Jan 7, 202532.4232.4232.4232.4232.42-
Jan 6, 202532.4732.4732.4732.4732.47-
Jan 3, 202532.1232.1232.1232.1232.12-
Jan 2, 202531.9831.9831.9831.9831.98-
Dec 31, 202432.0932.0932.0932.0932.09-
Dec 30, 202432.1432.1432.1432.1432.14-
Dec 27, 202432.3932.3932.3932.3932.39-
Dec 26, 202432.4532.4532.4532.4532.45-
Dec 24, 202432.4332.4332.4332.4332.43-
Dec 23, 202432.3732.3732.3732.3732.37-
Dec 20, 202432.2132.2132.2132.2132.21-
Dec 19, 202432.0232.0232.0232.0232.02-
Dec 18, 202432.1232.1232.1232.1232.12-
Dec 17, 202432.9032.9032.9032.9032.90-
Dec 16, 202432.9232.9232.9232.9232.92-
Dec 13, 202433.0233.0233.0233.0233.02-
Dec 12, 2024 0.415 Dividend
Dec 12, 202433.1733.1733.1733.1733.17-
Dec 11, 202433.8333.8333.8333.8333.42-
Dec 10, 202433.7033.7033.7033.7033.29-
Dec 9, 202434.0634.0634.0634.0633.64-
Dec 6, 202434.0934.0934.0934.0933.67-
Dec 5, 202434.0134.0134.0134.0133.59-
Dec 4, 202433.8933.8933.8933.8933.47-
Dec 3, 202433.7333.7333.7333.7333.32-
Dec 2, 202433.6033.6033.6033.6033.19-
Nov 29, 202433.5133.5133.5133.5133.10-
Nov 27, 202433.3033.3033.3033.3032.89-
Nov 26, 202433.0533.0533.0533.0532.64-
Nov 25, 202433.2333.2333.2333.2332.82-
Nov 22, 202432.8732.8732.8732.8732.47-
Nov 21, 202432.6932.6932.6932.6932.29-
Nov 20, 202432.4432.4432.4432.4432.04-
Nov 19, 202432.5132.5132.5132.5132.11-
Nov 18, 202432.5032.5032.5032.5032.10-
Nov 15, 202432.2832.2832.2832.2831.88-
Nov 14, 202432.6832.6832.6832.6832.28-
Nov 13, 202432.7632.7632.7632.7632.36-
Nov 12, 202433.1433.1433.1433.1432.73-
Nov 11, 202433.6733.6733.6733.6733.26-
Nov 8, 202433.5533.5533.5533.5533.14-
Nov 7, 202433.8333.8333.8333.8333.42-
Nov 6, 202433.5433.5433.5433.5433.13-
Nov 5, 202433.8933.8933.8933.8933.47-
Nov 4, 202433.5833.5833.5833.5833.17-
Nov 1, 202433.6133.6133.6133.6133.20-
Oct 31, 202433.3133.3133.3133.3132.90-
Oct 30, 202433.7833.7833.7833.7833.37-
Oct 29, 202434.0834.0834.0834.0833.66-
Oct 28, 202434.2534.2534.2534.2533.83-
Oct 25, 202434.0934.0934.0934.0933.67-
Oct 24, 202434.1234.1234.1234.1233.70-
Oct 23, 202433.9033.9033.9033.9033.48-
Oct 22, 202434.1234.1234.1234.1233.70-
Oct 21, 202434.3334.3334.3334.3333.91-
Oct 18, 202434.5734.5734.5734.5734.15-
Oct 17, 202434.3534.3534.3534.3533.93-
Oct 16, 202434.1834.1834.1834.1833.76-
Oct 15, 202434.2034.2034.2034.2033.78-
Oct 14, 202434.6534.6534.6534.6534.22-
Oct 11, 202434.5134.5134.5134.5134.09-
Oct 10, 202434.3034.3034.3034.3033.88-
Oct 9, 202434.4734.4734.4734.4734.05-
Oct 8, 202434.2634.2634.2634.2633.84-
Oct 7, 202434.3334.3334.3334.3333.91-
Oct 4, 202434.5434.5434.5434.5434.12-
Oct 3, 202434.5334.5334.5334.5334.11-
Oct 2, 202434.9834.9834.9834.9834.55-
Oct 1, 202434.9434.9434.9434.9434.51-
Sep 30, 202435.1335.1335.1335.1334.70-
Sep 27, 202435.4735.4735.4735.4735.03-
Sep 26, 202435.5035.5035.5035.5035.06-
Sep 25, 202434.6434.6434.6434.6434.22-
Sep 24, 202434.8434.8434.8434.8434.41-
Sep 23, 202434.4734.4734.4734.4734.05-
Sep 20, 202434.3634.3634.3634.3633.94-
Sep 19, 202434.8334.8334.8334.8334.40-
Sep 18, 202434.0234.0234.0234.0233.60-
Sep 17, 202434.1534.1534.1534.1533.73-
Sep 16, 202434.3434.3434.3434.3433.92-
Sep 13, 202434.2534.2534.2534.2533.83-
Sep 12, 202434.1734.1734.1734.1733.75-
Sep 11, 202433.8133.8133.8133.8133.40-
Sep 10, 202433.6533.6533.6533.6533.24-
Sep 9, 202433.7533.7533.7533.7533.34-
Sep 6, 202433.4233.4233.4233.4233.01-
Sep 5, 202433.9633.9633.9633.9633.54-
Sep 4, 202434.1334.1334.1334.1333.71-
Sep 3, 202434.1334.1334.1334.1333.71-
Aug 30, 202434.8834.8834.8834.8834.45-
Aug 29, 202434.8134.8134.8134.8134.38-
Aug 28, 202434.6834.6834.6834.6834.25-
Aug 27, 202434.8334.8334.8334.8334.40-
Aug 26, 202434.6634.6634.6634.6634.23-
Aug 23, 202434.7334.7334.7334.7334.30-
Aug 22, 202434.1934.1934.1934.1933.77-
Aug 21, 202434.4334.4334.4334.4334.01-
Aug 20, 202434.0834.0834.0834.0833.66-
Aug 19, 202434.2034.2034.2034.2033.78-
Aug 16, 202433.9433.9433.9433.9433.52-
Aug 15, 202433.6733.6733.6733.6733.26-
Aug 14, 202433.2233.2233.2233.2232.81-
Aug 13, 202433.2133.2133.2133.2132.80-
Aug 12, 202432.7032.7032.7032.7032.30-
Aug 9, 202432.6532.6532.6532.6532.25-
Aug 8, 202432.6332.6332.6332.6332.23-
Aug 7, 202432.2532.2532.2532.2531.85-
Aug 6, 202432.1532.1532.1532.1531.76-
Aug 5, 202431.9831.9831.9831.9831.59-
Aug 2, 202432.6432.6432.6432.6432.24-
Aug 1, 202432.9132.9132.9132.9132.51-
Jul 31, 202433.5033.5033.5033.5033.09-
Jul 30, 202432.9832.9832.9832.9832.58-
Jul 29, 202432.8832.8832.8832.8832.48-
Jul 26, 202433.1233.1233.1233.1232.71-
Jul 25, 202432.6932.6932.6932.6932.29-
Jul 24, 202432.8032.8032.8032.8032.40-
Jul 23, 202433.2533.2533.2533.2532.84-
Jul 22, 202433.5333.5333.5333.5333.12-
Jul 19, 202433.1433.1433.1433.1432.73-
Jul 18, 202433.3733.3733.3733.3732.96-
Jul 17, 202433.6833.6833.6833.6833.27-
Jul 16, 202433.9333.9333.9333.9333.51-
Jul 15, 202433.7133.7133.7133.7133.30-
Jul 12, 202433.9233.9233.9233.9233.50-
Jul 11, 202433.6133.6133.6133.6133.20-
Jul 10, 202433.4333.4333.4333.4333.02-
Jul 9, 202433.1733.1733.1733.1732.76-
Jul 8, 202433.1833.1833.1833.1832.77-
Jul 5, 202433.2733.2733.2733.2732.86-
Jul 3, 202433.1033.1033.1033.1032.69-
Jul 2, 202432.8032.8032.8032.8032.40-
Jul 1, 202432.6432.6432.6432.6432.24-
Jun 28, 202432.7032.7032.7032.7032.30-
Jun 27, 202432.9032.9032.9032.9032.50-
Jun 26, 202432.8832.8832.8832.8832.48-
Jun 25, 202433.0133.0133.0133.0132.61-
Jun 24, 202432.9632.9632.9632.9632.56-
Jun 21, 202432.8132.8132.8132.8132.41-
Jun 20, 202432.9232.9232.9232.9232.52-
Jun 18, 202432.9132.9132.9132.9132.51-
Jun 17, 202432.8632.8632.8632.8632.46-
Jun 14, 202432.8332.8332.8332.8332.43-
Jun 13, 202433.0733.0733.0733.0732.66-
Jun 12, 202433.1933.1933.1933.1932.78-
Jun 11, 202432.7532.7532.7532.7532.35-
Jun 10, 202433.0033.0033.0033.0032.60-
Jun 7, 202432.9932.9932.9932.9932.59-
Jun 6, 202433.3633.3633.3633.3632.95-
Jun 5, 202433.2633.2633.2633.2632.85-
Jun 4, 202432.8232.8232.8232.8232.42-
Jun 3, 202432.9432.9432.9432.9432.54-
May 31, 202432.7632.7632.7632.7632.36-
May 30, 202432.5532.5532.5532.5532.15-
May 29, 202432.3132.3132.3132.3131.91-
May 28, 202432.7632.7632.7632.7632.36-
May 24, 202433.0133.0133.0133.0132.61-
May 23, 202432.8832.8832.8832.8832.48-
May 22, 202433.0033.0033.0033.0032.60-
May 21, 202433.1033.1033.1033.1032.69-
May 20, 202433.1733.1733.1733.1732.76-
May 17, 202432.9232.9232.9232.9232.52-

Related Tickers