Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Macquarie Multi-Asset Income I (IMAIX)

9.09
0.00
(0.00%)
At close: 6:10:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20259.099.099.099.099.09-
Apr 11, 20259.019.019.019.019.01-
Apr 10, 20258.898.898.898.898.89-
Apr 9, 20258.978.978.978.978.97-
Apr 8, 20258.688.688.688.688.68-
Apr 7, 20258.728.728.728.728.72-
Apr 4, 20258.918.918.918.918.91-
Apr 3, 20259.279.279.279.279.27-
Apr 2, 20259.389.389.389.389.38-
Apr 1, 20259.349.349.349.349.34-
Mar 31, 20259.319.319.319.319.31-
Mar 28, 20259.339.339.339.339.33-
Mar 27, 20259.379.379.379.379.37-
Mar 26, 20259.379.379.379.379.37-
Mar 25, 20259.409.409.409.409.40-
Mar 24, 20259.409.409.409.409.40-
Mar 21, 2025 0.06 Dividend
Mar 21, 20259.389.389.389.389.38-
Mar 20, 20259.529.529.529.529.46-
Mar 19, 20259.549.549.549.549.48-
Mar 18, 20259.529.529.529.529.46-
Mar 17, 20259.529.529.529.529.46-
Mar 14, 20259.449.449.449.449.38-
Mar 13, 20259.349.349.349.349.28-
Mar 12, 20259.409.409.409.409.34-
Mar 11, 20259.429.429.429.429.36-
Mar 10, 20259.469.469.469.469.40-
Mar 7, 20259.539.539.539.539.47-
Mar 6, 20259.479.479.479.479.41-
Mar 5, 20259.549.549.549.549.48-
Mar 4, 20259.459.459.459.459.39-
Mar 3, 20259.489.489.489.489.42-
Feb 28, 20259.529.529.529.529.46-
Feb 27, 20259.499.499.499.499.43-
Feb 26, 20259.579.579.579.579.51-
Feb 25, 20259.569.569.569.569.50-
Feb 24, 20259.549.549.549.549.48-
Feb 21, 20259.529.529.529.529.46-
Feb 20, 20259.569.569.569.569.50-
Feb 19, 20259.549.549.549.549.48-
Feb 18, 20259.549.549.549.549.48-
Feb 14, 20259.549.549.549.549.48-
Feb 13, 20259.549.549.549.549.48-
Feb 12, 20259.449.449.449.449.38-
Feb 11, 20259.489.489.489.489.42-
Feb 10, 20259.479.479.479.479.41-
Feb 7, 20259.449.449.449.449.38-
Feb 6, 20259.489.489.489.489.42-
Feb 5, 20259.499.499.499.499.43-
Feb 4, 20259.459.459.459.459.39-
Feb 3, 20259.419.419.419.419.35-
Jan 31, 20259.489.489.489.489.42-
Jan 30, 20259.519.519.519.519.45-
Jan 29, 20259.449.449.449.449.38-
Jan 28, 20259.459.459.459.459.39-
Jan 27, 20259.479.479.479.479.41-
Jan 24, 20259.469.469.469.469.40-
Jan 23, 20259.429.429.429.429.36-
Jan 22, 20259.399.399.399.399.33-
Jan 21, 20259.459.459.459.459.39-
Jan 17, 20259.369.369.369.369.30-
Jan 16, 20259.339.339.339.339.27-
Jan 15, 20259.289.289.289.289.22-
Jan 14, 20259.199.199.199.199.13-
Jan 13, 20259.169.169.169.169.10-
Jan 10, 20259.179.179.179.179.11-
Jan 8, 20259.269.269.269.269.20-
Jan 7, 20259.289.289.289.289.22-
Jan 6, 20259.339.339.339.339.27-
Jan 3, 20259.319.319.319.319.25-
Jan 2, 20259.319.319.319.319.25-
Dec 31, 20249.329.329.329.329.26-
Dec 30, 20249.319.319.319.319.25-
Dec 27, 20249.369.369.369.369.30-
Dec 26, 20249.379.379.379.379.31-
Dec 24, 20249.379.379.379.379.31-
Dec 23, 20249.329.329.329.329.26-
Dec 20, 20249.299.299.299.299.23-
Dec 19, 20249.259.259.259.259.19-
Dec 18, 20249.339.339.339.339.27-
Dec 17, 20249.519.519.519.519.45-
Dec 16, 20249.549.549.549.549.48-
Dec 13, 2024 0.03 Dividend
Dec 13, 20249.589.589.589.589.52-
Dec 12, 20249.639.639.639.639.54-
Dec 11, 20249.669.669.669.669.57-
Dec 10, 20249.669.669.669.669.57-
Dec 9, 20249.719.719.719.719.61-
Dec 6, 20249.709.709.709.709.60-
Dec 5, 20249.729.729.729.729.62-
Dec 4, 20249.709.709.709.709.60-
Dec 3, 20249.709.709.709.709.60-
Dec 2, 20249.709.709.709.709.60-
Nov 29, 20249.739.739.739.739.63-
Nov 27, 20249.709.709.709.709.60-
Nov 26, 20249.669.669.669.669.57-
Nov 25, 20249.699.699.699.699.59-
Nov 22, 20249.649.649.649.649.55-
Nov 21, 20249.589.589.589.589.49-
Nov 20, 20249.569.569.569.569.47-
Nov 19, 20249.579.579.579.579.48-
Nov 18, 20249.579.579.579.579.48-
Nov 15, 20249.529.529.529.529.43-
Nov 14, 20249.549.549.549.549.45-
Nov 13, 20249.549.549.549.549.45-
Nov 12, 20249.569.569.569.569.47-
Nov 11, 20249.689.689.689.689.58-
Nov 8, 20249.689.689.689.689.58-
Nov 7, 20249.719.719.719.719.61-
Nov 6, 20249.639.639.639.639.54-
Nov 5, 20249.699.699.699.699.59-
Nov 4, 20249.629.629.629.629.53-
Nov 1, 20249.609.609.609.609.51-
Oct 31, 20249.629.629.629.629.53-
Oct 30, 20249.709.709.709.709.60-
Oct 29, 20249.719.719.719.719.61-
Oct 28, 20249.759.759.759.759.65-
Oct 25, 20249.729.729.729.729.62-
Oct 24, 20249.769.769.769.769.66-
Oct 23, 20249.759.759.759.759.65-
Oct 22, 20249.779.779.779.779.67-
Oct 21, 20249.799.799.799.799.69-
Oct 18, 20249.889.889.889.889.78-
Oct 17, 20249.869.869.869.869.76-
Oct 16, 20249.859.859.859.859.75-
Oct 15, 20249.839.839.839.839.73-
Oct 14, 20249.859.859.859.859.75-
Oct 11, 20249.849.849.849.849.74-
Oct 10, 20249.809.809.809.809.70-
Oct 9, 20249.829.829.829.829.72-
Oct 8, 20249.809.809.809.809.70-
Oct 7, 20249.849.849.849.849.74-
Oct 4, 20249.909.909.909.909.80-
Oct 3, 20249.919.919.919.919.81-
Oct 2, 20249.979.979.979.979.87-
Oct 1, 20249.969.969.969.969.86-
Sep 30, 20249.989.989.989.989.88-
Sep 27, 202410.0210.0210.0210.029.92-
Sep 26, 20249.999.999.999.999.89-
Sep 25, 20249.889.889.889.889.78-
Sep 24, 20249.929.929.929.929.82-
Sep 23, 20249.879.879.879.879.77-
Sep 20, 2024 0.09 Dividend
Sep 20, 20249.829.829.829.829.72-
Sep 19, 20249.969.969.969.969.77-
Sep 18, 20249.909.909.909.909.71-
Sep 17, 20249.929.929.929.929.73-
Sep 16, 20249.899.899.899.899.70-
Sep 13, 20249.899.899.899.899.70-
Sep 12, 20249.839.839.839.839.65-
Sep 11, 20249.799.799.799.799.61-
Sep 10, 20249.779.779.779.779.59-
Sep 9, 20249.789.789.789.789.60-
Sep 6, 20249.739.739.739.739.55-
Sep 5, 20249.779.779.779.779.59-
Sep 4, 20249.779.779.779.779.59-
Sep 3, 20249.769.769.769.769.58-
Aug 30, 20249.819.819.819.819.63-
Aug 29, 20249.799.799.799.799.61-
Aug 28, 20249.789.789.789.789.60-
Aug 27, 20249.829.829.829.829.64-
Aug 26, 20249.819.819.819.819.63-
Aug 23, 20249.809.809.809.809.62-
Aug 22, 20249.699.699.699.699.51-
Aug 21, 20249.709.709.709.709.52-
Aug 20, 20249.679.679.679.679.49-
Aug 19, 20249.749.749.749.749.56-
Aug 16, 20249.689.689.689.689.50-
Aug 15, 20249.659.659.659.659.47-
Aug 14, 20249.629.629.629.629.44-
Aug 13, 20249.619.619.619.619.43-
Aug 12, 20249.539.539.539.539.35-
Aug 9, 20249.549.549.549.549.36-
Aug 8, 20249.529.529.529.529.34-
Aug 7, 20249.459.459.459.459.27-
Aug 6, 20249.459.459.459.459.27-
Aug 5, 20249.429.429.429.429.24-
Aug 2, 20249.589.589.589.589.40-
Aug 1, 20249.609.609.609.609.42-
Jul 31, 20249.669.669.669.669.48-
Jul 30, 20249.619.619.619.619.43-
Jul 29, 20249.609.609.609.609.42-
Jul 26, 20249.609.609.609.609.42-
Jul 25, 20249.529.529.529.529.34-
Jul 24, 20249.549.549.549.549.36-
Jul 23, 20249.609.609.609.609.42-
Jul 22, 20249.639.639.639.639.45-
Jul 19, 20249.599.599.599.599.41-
Jul 18, 20249.629.629.629.629.44-
Jul 17, 20249.679.679.679.679.49-
Jul 16, 20249.649.649.649.649.46-
Jul 15, 20249.619.619.619.619.43-
Jul 12, 20249.639.639.639.639.45-
Jul 11, 20249.589.589.589.589.40-
Jul 10, 20249.509.509.509.509.32-
Jul 9, 20249.449.449.449.449.26-
Jul 8, 20249.489.489.489.489.30-
Jul 5, 20249.499.499.499.499.31-
Jul 3, 20249.439.439.439.439.25-
Jul 2, 20249.339.339.339.339.15-
Jul 1, 20249.339.339.339.339.15-
Jun 28, 20249.349.349.349.349.16-
Jun 27, 20249.349.349.349.349.16-
Jun 26, 20249.359.359.359.359.17-
Jun 25, 20249.409.409.409.409.22-
Jun 24, 20249.439.439.439.439.25-
Jun 21, 2024 0.09 Dividend
Jun 21, 20249.399.399.399.399.21-
Jun 20, 20249.479.479.479.479.20-
Jun 18, 20249.489.489.489.489.21-
Jun 17, 20249.459.459.459.459.18-
Jun 14, 20249.469.469.469.469.19-
Jun 13, 20249.529.529.529.529.25-
Jun 12, 20249.549.549.549.549.27-
Jun 11, 20249.479.479.479.479.20-
Jun 10, 20249.539.539.539.539.26-
Jun 7, 20249.569.569.569.569.29-
Jun 6, 20249.659.659.659.659.38-
Jun 5, 20249.639.639.639.639.36-
Jun 4, 20249.569.569.569.569.29-
Jun 3, 20249.609.609.609.609.33-
May 31, 20249.529.529.529.529.25-
May 30, 20249.529.529.529.529.25-
May 29, 20249.469.469.469.469.19-
May 28, 20249.579.579.579.579.30-
May 24, 20249.609.609.609.609.33-
May 23, 20249.589.589.589.589.31-
May 22, 20249.689.689.689.689.41-
May 21, 20249.739.739.739.739.45-
May 20, 20249.749.749.749.749.46-
May 17, 20249.739.739.739.739.45-
May 16, 20249.739.739.739.739.45-
May 15, 20249.719.719.719.719.44-
May 14, 20249.649.649.649.649.37-
May 13, 20249.629.629.629.629.35-
May 10, 20249.609.609.609.609.33-
May 9, 20249.619.619.619.619.34-
May 8, 20249.539.539.539.539.26-
May 7, 20249.549.549.549.549.27-
May 6, 20249.499.499.499.499.22-
May 3, 20249.479.479.479.479.20-
May 2, 20249.399.399.399.399.12-
May 1, 20249.319.319.319.319.05-
Apr 30, 20249.329.329.329.329.06-
Apr 29, 20249.429.429.429.429.15-
Apr 26, 20249.359.359.359.359.09-
Apr 25, 20249.329.329.329.329.06-
Apr 24, 20249.349.349.349.349.08-
Apr 23, 20249.359.359.359.359.09-
Apr 22, 20249.299.299.299.299.03-
Apr 19, 20249.239.239.239.238.97-
Apr 18, 20249.209.209.209.208.94-
Apr 17, 20249.199.199.199.198.93-
Apr 16, 20249.169.169.169.168.90-

Related Tickers