Nasdaq - Delayed Quote USD

Natixis Vaughan Nelson Small Cap Value A (NEFJX)

20.57
+0.09
+(0.44%)
At close: 8:01:51 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202520.5720.5720.5720.5720.57-
Jan 16, 202520.4820.4820.4820.4820.48-
Jan 15, 202520.3920.3920.3920.3920.39-
Jan 14, 202520.0020.0020.0020.0020.00-
Jan 13, 202519.5519.5519.5519.5519.55-
Jan 10, 202519.3819.3819.3819.3819.38-
Jan 8, 202519.6519.6519.6519.6519.65-
Jan 7, 202519.6119.6119.6119.6119.61-
Jan 6, 202519.6919.6919.6919.6919.69-
Jan 3, 202519.6619.6619.6619.6619.66-
Jan 2, 202519.3919.3919.3919.3919.39-
Dec 31, 202419.5119.5119.5119.5119.51-
Dec 30, 202419.4619.4619.4619.4619.46-
Dec 27, 202419.5219.5219.5219.5219.52-
Dec 26, 202419.7419.7419.7419.7419.74-
Dec 24, 202419.7019.7019.7019.7019.70-
Dec 23, 2024 0.14 Dividend
Dec 23, 202419.5419.5419.5419.5419.54-
Dec 23, 2024 0.14 Capital Gains
Dec 20, 202419.7619.7619.7619.7619.48-
Dec 19, 202419.6419.6419.6419.6419.36-
Dec 18, 202419.7519.7519.7519.7519.47-
Dec 17, 202420.5620.5620.5620.5620.27-
Dec 16, 202420.9120.9120.9120.9120.62-
Dec 13, 202420.9420.9420.9420.9420.65-
Dec 12, 202421.0321.0321.0321.0320.74-
Dec 11, 202421.1121.1121.1121.1120.81-
Dec 10, 202421.0121.0121.0121.0120.72-
Dec 9, 202421.1921.1921.1921.1920.89-
Dec 6, 202421.2621.2621.2621.2620.96-
Dec 5, 202421.2821.2821.2821.2820.98-
Dec 4, 202421.4921.4921.4921.4921.19-
Dec 3, 202421.4521.4521.4521.4521.15-
Dec 2, 202421.5721.5721.5721.5721.27-
Nov 29, 202421.6321.6321.6321.6321.33-
Nov 27, 202421.6121.6121.6121.6121.31-
Nov 26, 202421.6621.6621.6621.6621.36-
Nov 25, 202421.7621.7621.7621.7621.45-
Nov 22, 202421.4421.4421.4421.4421.14-
Nov 21, 202421.1521.1521.1521.1520.85-
Nov 20, 202420.8520.8520.8520.8520.56-
Nov 19, 202420.8520.8520.8520.8520.56-
Nov 18, 202420.8720.8720.8720.8720.58-
Nov 15, 202420.7720.7720.7720.7720.48-
Nov 14, 202420.9320.9320.9320.9320.64-
Nov 13, 202421.0721.0721.0721.0720.77-
Nov 12, 202421.1721.1721.1721.1720.87-
Nov 11, 202421.4321.4321.4321.4321.13-
Nov 8, 202421.1821.1821.1821.1820.88-
Nov 7, 202421.1021.1021.1021.1020.80-
Nov 6, 202421.3121.3121.3121.3121.01-
Nov 5, 202420.1320.1320.1320.1319.85-
Nov 4, 202419.8119.8119.8119.8119.53-
Nov 1, 202419.7619.7619.7619.7619.48-
Oct 31, 202419.7219.7219.7219.7219.44-
Oct 30, 202420.1620.1620.1620.1619.88-
Oct 29, 202420.1220.1220.1220.1219.84-
Oct 28, 202420.3020.3020.3020.3020.02-
Oct 25, 202420.0420.0420.0420.0419.76-
Oct 24, 202420.0920.0920.0920.0919.81-
Oct 23, 202419.9419.9419.9419.9419.66-
Oct 22, 202419.9019.9019.9019.9019.62-
Oct 21, 202420.0020.0020.0020.0019.72-
Oct 18, 202420.3120.3120.3120.3120.03-
Oct 17, 202420.5120.5120.5120.5120.22-
Oct 16, 202420.4720.4720.4720.4720.18-
Oct 15, 202420.2820.2820.2820.2820.00-
Oct 14, 202420.3620.3620.3620.3620.07-
Oct 11, 202420.2420.2420.2420.2419.96-
Oct 10, 202419.8619.8619.8619.8619.58-
Oct 9, 202419.9919.9919.9919.9919.71-
Oct 8, 202419.8619.8619.8619.8619.58-
Oct 7, 202419.8719.8719.8719.8719.59-
Oct 4, 202419.9519.9519.9519.9519.67-
Oct 3, 202419.7519.7519.7519.7519.47-
Oct 2, 202419.8119.8119.8119.8119.53-
Oct 1, 202419.8819.8819.8819.8819.60-
Sep 30, 202420.2220.2220.2220.2219.94-
Sep 27, 202420.1920.1920.1920.1919.91-
Sep 26, 202420.1620.1620.1620.1619.88-
Sep 25, 202419.9019.9019.9019.9019.62-
Sep 24, 202420.0920.0920.0920.0919.81-
Sep 23, 202420.0920.0920.0920.0919.81-
Sep 20, 202420.0520.0520.0520.0519.77-
Sep 19, 202420.2720.2720.2720.2719.99-
Sep 18, 202419.8819.8819.8819.8819.60-
Sep 17, 202419.8919.8919.8919.8919.61-
Sep 16, 202419.7819.7819.7819.7819.50-
Sep 13, 202419.6919.6919.6919.6919.41-
Sep 12, 202419.3019.3019.3019.3019.03-
Sep 11, 202419.1219.1219.1219.1218.85-
Sep 10, 202419.0619.0619.0619.0618.79-
Sep 9, 202419.1419.1419.1419.1418.87-
Sep 6, 202419.0919.0919.0919.0918.82-
Sep 5, 202419.4619.4619.4619.4619.19-
Sep 4, 202419.6319.6319.6319.6319.35-
Sep 3, 202419.6919.6919.6919.6919.41-
Aug 30, 202420.3120.3120.3120.3120.03-
Aug 29, 202420.1320.1320.1320.1319.85-
Aug 28, 202420.0720.0720.0720.0719.79-
Aug 27, 202420.1120.1120.1120.1119.83-
Aug 26, 202420.2620.2620.2620.2619.98-
Aug 23, 202420.4020.4020.4020.4020.11-
Aug 22, 202419.8519.8519.8519.8519.57-
Aug 21, 202419.9519.9519.9519.9519.67-
Aug 20, 202419.6719.6719.6719.6719.39-
Aug 19, 202419.8719.8719.8719.8719.59-
Aug 16, 202419.7519.7519.7519.7519.47-
Aug 15, 202419.7119.7119.7119.7119.43-
Aug 14, 202419.3119.3119.3119.3119.04-
Aug 13, 202419.3319.3319.3319.3319.06-
Aug 12, 202419.1319.1319.1319.1318.86-
Aug 9, 202419.2919.2919.2919.2919.02-
Aug 8, 202419.3019.3019.3019.3019.03-
Aug 7, 202418.9118.9118.9118.9118.64-
Aug 6, 202419.1019.1019.1019.1018.83-
Aug 5, 202418.9518.9518.9518.9518.68-
Aug 2, 202419.4219.4219.4219.4219.15-
Aug 1, 202420.1220.1220.1220.1219.84-
Jul 31, 202420.6720.6720.6720.6720.38-
Jul 30, 202420.5220.5220.5220.5220.23-
Jul 29, 202420.5120.5120.5120.5120.22-
Jul 26, 202420.6420.6420.6420.6420.35-
Jul 25, 202420.3520.3520.3520.3520.06-
Jul 24, 202420.1720.1720.1720.1719.89-
Jul 23, 202420.6320.6320.6320.6320.34-
Jul 22, 202420.4920.4920.4920.4920.20-
Jul 19, 202420.2120.2120.2120.2119.93-
Jul 18, 202420.4020.4020.4020.4020.11-
Jul 17, 202420.6620.6620.6620.6620.37-
Jul 16, 202420.9820.9820.9820.9820.69-
Jul 15, 202420.3220.3220.3220.3220.04-
Jul 12, 202420.0520.0520.0520.0519.77-
Jul 11, 202419.8919.8919.8919.8919.61-
Jul 10, 202419.3719.3719.3719.3719.10-
Jul 9, 202419.1319.1319.1319.1318.86-
Jul 8, 202419.2319.2319.2319.2318.96-
Jul 5, 202419.1219.1219.1219.1218.85-
Jul 3, 202419.2719.2719.2719.2719.00-
Jul 2, 202419.2219.2219.2219.2218.95-
Jul 1, 202419.1119.1119.1119.1118.84-
Jun 28, 202419.3319.3319.3319.3319.06-
Jun 27, 202419.1519.1519.1519.1518.88-
Jun 26, 202419.0319.0319.0319.0318.76-
Jun 25, 202419.0619.0619.0619.0618.79-
Jun 24, 202419.1719.1719.1719.1718.90-
Jun 21, 202419.0419.0419.0419.0418.77-
Jun 20, 202419.0619.0619.0619.0618.79-
Jun 18, 202419.1919.1919.1919.1918.92-
Jun 17, 202419.0919.0919.0919.0918.82-
Jun 14, 202418.9118.9118.9118.9118.64-
Jun 13, 202419.1719.1719.1719.1718.90-
Jun 12, 202419.3219.3219.3219.3219.05-
Jun 11, 202418.9318.9318.9318.9318.66-
Jun 10, 202419.0119.0119.0119.0118.74-
Jun 7, 202418.9918.9918.9918.9918.72-
Jun 6, 202419.1119.1119.1119.1118.84-
Jun 5, 202419.2319.2319.2319.2318.96-
Jun 4, 202418.9818.9818.9818.9818.71-
Jun 3, 202419.3019.3019.3019.3019.03-
May 31, 202419.5619.5619.5619.5619.29-
May 30, 202419.3719.3719.3719.3719.10-
May 29, 202419.1619.1619.1619.1618.89-
May 28, 202419.4419.4419.4419.4419.17-
May 24, 202419.5319.5319.5319.5319.26-
May 23, 202419.3019.3019.3019.3019.03-
May 22, 202419.5419.5419.5419.5419.27-
May 21, 202419.7119.7119.7119.7119.43-
May 20, 202419.7619.7619.7619.7619.48-
May 17, 202419.7219.7219.7219.7219.44-
May 16, 202419.6919.6919.6919.6919.41-
May 15, 202419.8719.8719.8719.8719.59-
May 14, 202419.6519.6519.6519.6519.37-
May 13, 202419.4919.4919.4919.4919.22-
May 10, 202419.5419.5419.5419.5419.27-
May 9, 202419.5519.5519.5519.5519.28-
May 8, 202419.3119.3119.3119.3119.04-
May 7, 202419.3419.3419.3419.3419.07-
May 6, 202419.3019.3019.3019.3019.03-
May 3, 202419.1119.1119.1119.1118.84-
May 2, 202418.9818.9818.9818.9818.71-
May 1, 202418.7818.7818.7818.7818.52-
Apr 30, 202418.7718.7718.7718.7718.51-
Apr 29, 202419.2319.2319.2319.2318.96-
Apr 26, 202419.1719.1719.1719.1718.90-
Apr 25, 202419.1419.1419.1419.1418.87-
Apr 24, 202419.1819.1819.1819.1818.91-
Apr 23, 202419.2419.2419.2419.2418.97-
Apr 22, 202418.9518.9518.9518.9518.68-
Apr 19, 202418.7918.7918.7918.7918.53-
Apr 18, 202418.7118.7118.7118.7118.45-
Apr 17, 202418.7718.7718.7718.7718.51-
Apr 16, 202418.9818.9818.9818.9818.71-
Apr 15, 202419.1019.1019.1019.1018.83-
Apr 12, 202419.2319.2319.2319.2318.96-
Apr 11, 202419.5119.5119.5119.5119.24-
Apr 10, 202419.4719.4719.4719.4719.20-
Apr 9, 202419.9519.9519.9519.9519.67-
Apr 8, 202419.9319.9319.9319.9319.65-
Apr 5, 202419.8119.8119.8119.8119.53-
Apr 4, 202419.6519.6519.6519.6519.37-
Apr 3, 202419.8119.8119.8119.8119.53-
Apr 2, 202419.6419.6419.6419.6419.36-
Apr 1, 202419.9219.9219.9219.9219.64-
Mar 28, 202420.0520.0520.0520.0519.77-
Mar 27, 202419.9619.9619.9619.9619.68-
Mar 26, 202419.6119.6119.6119.6119.34-
Mar 25, 202419.6219.6219.6219.6219.34-
Mar 22, 202419.6819.6819.6819.6819.40-
Mar 21, 202419.8319.8319.8319.8319.55-
Mar 20, 202419.5419.5419.5419.5419.27-
Mar 19, 202419.3119.3119.3119.3119.04-
Mar 18, 202419.1219.1219.1219.1218.85-
Mar 15, 202419.1819.1819.1819.1818.91-
Mar 14, 202419.1119.1119.1119.1118.84-
Mar 13, 202419.3619.3619.3619.3619.09-
Mar 12, 202419.3019.3019.3019.3019.03-
Mar 11, 202419.3019.3019.3019.3019.03-
Mar 8, 202419.4219.4219.4219.4219.15-
Mar 7, 202419.5019.5019.5019.5019.23-
Mar 6, 202419.2919.2919.2919.2919.02-
Mar 5, 202419.2119.2119.2119.2118.94-
Mar 4, 202419.2619.2619.2619.2618.99-
Mar 1, 202419.2819.2819.2819.2819.01-
Feb 29, 202419.1419.1419.1419.1418.87-
Feb 28, 202419.0119.0119.0119.0118.74-
Feb 27, 202419.1219.1219.1219.1218.85-
Feb 26, 202419.0419.0419.0419.0418.77-
Feb 23, 202419.0819.0819.0819.0818.81-
Feb 22, 202419.0519.0519.0519.0518.78-
Feb 21, 202418.8018.8018.8018.8018.54-
Feb 20, 202418.7818.7818.7818.7818.52-
Feb 16, 202418.9818.9818.9818.9818.71-
Feb 15, 202419.1319.1319.1319.1318.86-
Feb 14, 202418.7718.7718.7718.7718.51-
Feb 13, 202418.5018.5018.5018.5018.24-
Feb 12, 202419.0519.0519.0519.0518.78-
Feb 9, 202418.8418.8418.8418.8418.58-
Feb 8, 202418.6418.6418.6418.6418.38-
Feb 7, 202418.4018.4018.4018.4018.14-
Feb 6, 202418.3718.3718.3718.3718.11-
Feb 5, 202418.3718.3718.3718.3718.11-
Feb 2, 202418.6418.6418.6418.6418.38-
Feb 1, 202418.6218.6218.6218.6218.36-
Jan 31, 202418.4718.4718.4718.4718.21-
Jan 30, 202418.9318.9318.9318.9318.66-
Jan 29, 202418.9818.9818.9818.9818.71-
Jan 26, 202418.6918.6918.6918.6918.43-
Jan 25, 202418.6718.6718.6718.6718.41-
Jan 24, 202418.5618.5618.5618.5618.30-
Jan 23, 202418.6718.6718.6718.6718.41-
Jan 22, 202418.7818.7818.7818.7818.52-
Jan 19, 202418.4818.4818.4818.4818.22-
Jan 18, 202418.2518.2518.2518.2517.99-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.