Nasdaq - Delayed Quote USD

Oakmark Equity And Income Investor (OAKBX)

36.47
+0.09
+(0.25%)
At close: 8:04:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202536.4736.4736.4736.4736.47-
May 14, 202536.3836.3836.3836.3836.38-
May 13, 202536.5536.5536.5536.5536.55-
May 12, 202536.4836.4836.4836.4836.48-
May 9, 202535.7735.7735.7735.7735.77-
May 8, 202535.7635.7635.7635.7635.76-
May 7, 202535.5035.5035.5035.5035.50-
May 6, 202535.4135.4135.4135.4135.41-
May 5, 202535.5535.5535.5535.5535.55-
May 2, 202535.6135.6135.6135.6135.61-
May 1, 202535.2535.2535.2535.2535.25-
Apr 30, 202535.3135.3135.3135.3135.31-
Apr 29, 202535.4235.4235.4235.4235.42-
Apr 28, 202535.2735.2735.2735.2735.27-
Apr 25, 202535.2035.2035.2035.2035.20-
Apr 24, 202535.0935.0935.0935.0935.09-
Apr 23, 202534.7834.7834.7834.7834.78-
Apr 22, 202534.4334.4334.4334.4334.43-
Apr 21, 202533.8233.8233.8233.8233.82-
Apr 17, 202534.2934.2934.2934.2934.29-
Apr 16, 202534.1834.1834.1834.1834.18-
Apr 15, 202534.4634.4634.4634.4634.46-
Apr 14, 202534.4834.4834.4834.4834.48-
Apr 11, 202534.1534.1534.1534.1534.15-
Apr 10, 202533.8933.8933.8933.8933.89-
Apr 9, 202534.7434.7434.7434.7434.74-
Apr 8, 202533.1733.1733.1733.1733.17-
Apr 7, 202533.6033.6033.6033.6033.60-
Apr 4, 202533.9133.9133.9133.9133.91-
Apr 3, 202535.2335.2335.2335.2335.23-
Apr 2, 202536.3136.3136.3136.3136.31-
Apr 1, 202536.1436.1436.1436.1436.14-
Mar 31, 202536.0836.0836.0836.0836.08-
Mar 28, 2025 0.198 Dividend
Mar 28, 202535.9235.9235.9235.9235.92-
Mar 27, 202536.4836.4836.4836.4836.28-
Mar 26, 202536.6836.6836.6836.6836.48-
Mar 25, 202536.7536.7536.7536.7536.55-
Mar 24, 202536.7336.7336.7336.7336.53-
Mar 21, 202536.4736.4736.4736.4736.27-
Mar 20, 202536.5836.5836.5836.5836.38-
Mar 19, 202536.5836.5836.5836.5836.38-
Mar 18, 202536.3936.3936.3936.3936.19-
Mar 17, 202536.4236.4236.4236.4236.22-
Mar 14, 202536.1836.1836.1836.1835.98-
Mar 13, 202535.7635.7635.7635.7635.57-
Mar 12, 202536.0136.0136.0136.0135.81-
Mar 11, 202536.1036.1036.1036.1035.90-
Mar 10, 202536.3436.3436.3436.3436.14-
Mar 7, 202536.6736.6736.6736.6736.47-
Mar 6, 202536.5236.5236.5236.5236.32-
Mar 5, 202536.6836.6836.6836.6836.48-
Mar 4, 202536.4836.4836.4836.4836.28-
Mar 3, 202536.9636.9636.9636.9636.76-
Feb 28, 202537.2937.2937.2937.2937.09-
Feb 27, 202536.9236.9236.9236.9236.72-
Feb 26, 202536.9536.9536.9536.9536.75-
Feb 25, 202537.0737.0737.0737.0736.87-
Feb 24, 202536.9936.9936.9936.9936.79-
Feb 21, 202536.8936.8936.8936.8936.69-
Feb 20, 202537.1337.1337.1337.1336.93-
Feb 19, 202537.1437.1437.1437.1436.94-
Feb 18, 202537.1037.1037.1037.1036.90-
Feb 14, 202537.0137.0137.0137.0136.81-
Feb 13, 202536.8636.8636.8636.8636.66-
Feb 12, 202536.6336.6336.6336.6336.43-
Feb 11, 202536.8136.8136.8136.8136.61-
Feb 10, 202536.8036.8036.8036.8036.60-
Feb 7, 202536.8436.8436.8436.8436.64-
Feb 6, 202537.0537.0537.0537.0536.85-
Feb 5, 202537.0337.0337.0337.0336.83-
Feb 4, 202536.9536.9536.9536.9536.75-
Feb 3, 202536.8836.8836.8836.8836.68-
Jan 31, 202537.0537.0537.0537.0536.85-
Jan 30, 202537.2337.2337.2337.2337.03-
Jan 29, 202537.0737.0737.0737.0736.87-
Jan 28, 202537.0737.0737.0737.0736.87-
Jan 27, 202537.2137.2137.2137.2137.01-
Jan 24, 202536.9436.9436.9436.9436.74-
Jan 23, 202536.9136.9136.9136.9136.71-
Jan 22, 202536.7636.7636.7636.7636.56-
Jan 21, 202536.8036.8036.8036.8036.60-
Jan 17, 202536.4836.4836.4836.4836.28-
Jan 16, 202536.4036.4036.4036.4036.20-
Jan 15, 202536.2736.2736.2736.2736.07-
Jan 14, 202535.9235.9235.9235.9235.73-
Jan 13, 202535.7635.7635.7635.7635.57-
Jan 10, 202535.5635.5635.5635.5635.37-
Jan 8, 202535.9635.9635.9635.9635.76-
Jan 7, 202535.9735.9735.9735.9735.77-
Jan 6, 202536.1236.1236.1236.1235.92-
Jan 3, 202536.0636.0636.0636.0635.86-
Jan 2, 202535.9235.9235.9235.9235.73-
Dec 31, 202435.9535.9535.9535.9535.75-
Dec 30, 2024 0.178 Dividend
Dec 30, 202435.9435.9435.9435.9435.74-
Dec 27, 202436.2636.2636.2636.2635.89-
Dec 26, 202436.4436.4436.4436.4436.06-
Dec 24, 202436.3736.3736.3736.3736.00-
Dec 23, 202436.1936.1936.1936.1935.82-
Dec 20, 202436.2036.2036.2036.2035.83-
Dec 19, 202435.9335.9335.9335.9335.56-
Dec 18, 202435.9935.9935.9935.9935.62-
Dec 17, 202436.7336.7336.7336.7336.35-
Dec 16, 202436.9536.9536.9536.9536.57-
Dec 13, 202437.0337.0337.0337.0336.65-
Dec 12, 202437.2337.2337.2337.2336.85-
Dec 11, 202437.3037.3037.3037.3036.92-
Dec 10, 202437.2237.2237.2237.2236.84-
Dec 9, 202437.2337.2337.2337.2336.85-
Dec 6, 202437.3837.3837.3837.3836.99-
Dec 5, 202437.3937.3937.3937.3937.00-
Dec 4, 202437.5037.5037.5037.5037.11-
Dec 3, 202437.4337.4337.4337.4337.04-
Dec 2, 202437.5437.5437.5437.5437.15-
Nov 29, 202437.6237.6237.6237.6237.23-
Nov 27, 202437.5337.5337.5337.5337.14-
Nov 26, 202437.4837.4837.4837.4837.09-
Nov 25, 202437.6037.6037.6037.6037.21-
Nov 22, 202437.1837.1837.1837.1836.80-
Nov 21, 202437.0037.0037.0037.0036.62-
Nov 20, 202436.8236.8236.8236.8236.44-
Nov 19, 202436.7436.7436.7436.7436.36-
Nov 18, 202436.8136.8136.8136.8136.43-
Nov 15, 202436.7136.7136.7136.7136.33-
Nov 14, 202436.9236.9236.9236.9236.54-
Nov 13, 202437.0537.0537.0537.0536.67-
Nov 12, 202437.0137.0137.0137.0136.63-
Nov 11, 202437.2937.2937.2937.2936.91-
Nov 8, 202437.1037.1037.1037.1036.72-
Nov 7, 202437.1537.1537.1537.1536.77-
Nov 6, 202437.1437.1437.1437.1436.76-
Nov 5, 202436.3836.3836.3836.3836.00-
Nov 4, 202436.1736.1736.1736.1735.80-
Nov 1, 202436.1136.1136.1136.1135.74-
Oct 31, 202435.9635.9635.9635.9635.59-
Oct 30, 202436.2336.2336.2336.2335.86-
Oct 29, 202436.1636.1636.1636.1635.79-
Oct 28, 202436.2136.2136.2136.2135.84-
Oct 25, 202436.0636.0636.0636.0635.69-
Oct 24, 202436.0736.0736.0736.0735.70-
Oct 23, 202436.0336.0336.0336.0335.66-
Oct 22, 202436.0536.0536.0536.0535.68-
Oct 21, 202436.1036.1036.1036.1035.73-
Oct 18, 202436.4036.4036.4036.4036.02-
Oct 17, 202436.3636.3636.3636.3635.99-
Oct 16, 202436.4636.4636.4636.4636.08-
Oct 15, 202436.2236.2236.2236.2235.85-
Oct 14, 202436.2436.2436.2436.2435.87-
Oct 11, 202436.0836.0836.0836.0835.71-
Oct 10, 202435.8535.8535.8535.8535.48-
Oct 9, 202435.9135.9135.9135.9135.54-
Oct 8, 202435.7935.7935.7935.7935.42-
Oct 7, 202435.7735.7735.7735.7735.40-
Oct 4, 202436.0236.0236.0236.0235.65-
Oct 3, 202435.8335.8335.8335.8335.46-
Oct 2, 202436.0036.0036.0036.0035.63-
Oct 1, 202436.1236.1236.1236.1235.75-
Sep 30, 202436.2036.2036.2036.2035.83-
Sep 27, 2024 0.204 Dividend
Sep 27, 202436.2036.2036.2036.2035.83-
Sep 26, 202436.2436.2436.2436.2435.66-
Sep 25, 202436.0436.0436.0436.0435.47-
Sep 24, 202436.2636.2636.2636.2635.68-
Sep 23, 202436.2336.2336.2336.2335.65-
Sep 20, 202436.1536.1536.1536.1535.58-
Sep 19, 202436.2936.2936.2936.2935.71-
Sep 18, 202435.9735.9735.9735.9735.40-
Sep 17, 202435.9535.9535.9535.9535.38-
Sep 16, 202435.8735.8735.8735.8735.30-
Sep 13, 202435.6835.6835.6835.6835.11-
Sep 12, 202435.4235.4235.4235.4234.86-
Sep 11, 202435.2035.2035.2035.2034.64-
Sep 10, 202435.1735.1735.1735.1734.61-
Sep 9, 202435.3835.3835.3835.3834.82-
Sep 6, 202435.2635.2635.2635.2634.70-
Sep 5, 202435.6135.6135.6135.6135.04-
Sep 4, 202435.7035.7035.7035.7035.13-
Sep 3, 202435.7835.7835.7835.7835.21-
Aug 30, 202436.0236.0236.0236.0235.45-
Aug 29, 202435.8735.8735.8735.8735.30-
Aug 28, 202435.8335.8335.8335.8335.26-
Aug 27, 202435.8735.8735.8735.8735.30-
Aug 26, 202435.8935.8935.8935.8935.32-
Aug 23, 202435.8535.8535.8535.8535.28-
Aug 22, 202435.4635.4635.4635.4634.90-
Aug 21, 202435.5835.5835.5835.5835.01-
Aug 20, 202435.4635.4635.4635.4634.90-
Aug 19, 202435.5535.5535.5535.5534.99-
Aug 16, 202435.3835.3835.3835.3834.82-
Aug 15, 202435.2735.2735.2735.2734.71-
Aug 14, 202434.9934.9934.9934.9934.43-
Aug 13, 202434.9034.9034.9034.9034.35-
Aug 12, 202434.6534.6534.6534.6534.10-
Aug 9, 202434.7934.7934.7934.7934.24-
Aug 8, 202434.7134.7134.7134.7134.16-
Aug 7, 202434.3634.3634.3634.3633.81-
Aug 6, 202434.4534.4534.4534.4533.90-
Aug 5, 202434.3634.3634.3634.3633.81-
Aug 2, 202434.9434.9434.9434.9434.39-
Aug 1, 202435.3535.3535.3535.3534.79-
Jul 31, 202435.7035.7035.7035.7035.13-
Jul 30, 202435.5735.5735.5735.5735.01-
Jul 29, 202435.3835.3835.3835.3834.82-
Jul 26, 202435.3235.3235.3235.3234.76-
Jul 25, 202434.8634.8634.8634.8634.31-
Jul 24, 202434.7134.7134.7134.7134.16-
Jul 23, 202434.9534.9534.9534.9534.39-
Jul 22, 202435.0635.0635.0635.0634.50-
Jul 19, 202434.9234.9234.9234.9234.37-
Jul 18, 202435.1535.1535.1535.1534.59-
Jul 17, 202435.4335.4335.4335.4334.87-
Jul 16, 202435.4835.4835.4835.4834.92-
Jul 15, 202435.1235.1235.1235.1234.56-
Jul 12, 202435.0435.0435.0435.0434.48-
Jul 11, 202434.8634.8634.8634.8634.31-
Jul 10, 202434.4934.4934.4934.4933.94-
Jul 9, 202434.3734.3734.3734.3733.82-
Jul 8, 202434.3534.3534.3534.3533.80-
Jul 5, 202434.3834.3834.3834.3833.83-
Jul 3, 202434.3734.3734.3734.3733.82-
Jul 2, 202434.2834.2834.2834.2833.74-
Jul 1, 202434.0734.0734.0734.0733.53-
Jun 28, 202434.2934.2934.2934.2933.75-
Jun 27, 2024 0.177 Dividend
Jun 27, 202434.3434.3434.3434.3433.79-
Jun 26, 202434.4534.4534.4534.4533.73-
Jun 25, 202434.5134.5134.5134.5133.79-
Jun 24, 202434.6434.6434.6434.6433.91-
Jun 21, 202434.5534.5534.5534.5533.83-
Jun 20, 202434.4934.4934.4934.4933.77-
Jun 18, 202434.4134.4134.4134.4133.69-
Jun 17, 202434.4234.4234.4234.4233.70-
Jun 14, 202434.3234.3234.3234.3233.60-
Jun 13, 202434.4534.4534.4534.4533.73-
Jun 12, 202434.5134.5134.5134.5133.79-
Jun 11, 202434.3534.3534.3534.3533.63-
Jun 10, 202434.4434.4434.4434.4433.72-
Jun 7, 202434.4634.4634.4634.4633.74-
Jun 6, 202434.6534.6534.6534.6533.92-
Jun 5, 202434.6134.6134.6134.6133.89-
Jun 4, 202434.5134.5134.5134.5133.79-
Jun 3, 202434.6434.6434.6434.6433.91-
May 31, 202434.6034.6034.6034.6033.88-
May 30, 202434.2734.2734.2734.2733.55-
May 29, 202434.1134.1134.1134.1133.40-
May 28, 202434.4034.4034.4034.4033.68-
May 24, 202434.6234.6234.6234.6233.90-
May 23, 202434.5434.5434.5434.5433.82-
May 22, 202434.9034.9034.9034.9034.17-
May 21, 202435.0535.0535.0535.0534.32-
May 20, 202435.0535.0535.0535.0534.32-
May 17, 202435.1835.1835.1835.1834.44-
May 16, 202435.1935.1935.1935.1934.45-

Related Tickers