New Zealand markets closed

Cohen & Steers Future of Energy Z (MLOZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.57-0.05 (-0.58%)
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.578.578.578.578.57-
20 Jun 20248.628.628.628.628.62-
18 Jun 20248.588.588.588.588.58-
17 Jun 20248.548.548.548.548.54-
14 Jun 20248.588.588.588.588.58-
13 Jun 20248.698.698.698.698.69-
12 Jun 20248.778.778.778.778.77-
11 Jun 20248.808.808.808.808.80-
10 Jun 20248.828.828.828.828.82-
07 Jun 20248.728.728.728.728.72-
06 Jun 20248.818.818.818.818.81-
05 Jun 20248.798.798.798.798.79-
04 Jun 20248.748.748.748.748.74-
03 Jun 20248.818.818.818.818.81-
31 May 20248.968.968.968.968.96-
30 May 20248.858.858.858.858.85-
29 May 20248.828.828.828.828.82-
28 May 20248.948.948.948.948.94-
24 May 20248.868.868.868.868.86-
23 May 20248.758.758.758.758.75-
22 May 20248.848.848.848.848.84-
21 May 20248.828.828.828.828.82-
20 May 20248.798.798.798.798.79-
17 May 20248.818.818.818.818.81-
16 May 20248.748.748.748.748.74-
15 May 20248.758.758.758.758.75-
14 May 20248.728.728.728.728.72-
13 May 20248.708.708.708.708.70-
10 May 20248.728.728.728.728.72-
09 May 20248.778.778.778.778.77-
08 May 20248.688.688.688.688.68-
07 May 20248.708.708.708.708.70-
06 May 20248.708.708.708.708.70-
03 May 20248.618.618.618.618.61-
02 May 20248.528.528.528.528.52-
01 May 20248.438.438.438.438.43-
30 Apr 20248.528.528.528.528.52-
29 Apr 20248.778.778.778.778.77-
26 Apr 20248.728.728.728.728.72-
25 Apr 20248.738.738.738.738.73-
24 Apr 20248.728.728.728.728.72-
23 Apr 20248.738.738.738.738.73-
22 Apr 20248.668.668.668.668.66-
19 Apr 20248.598.598.598.598.59-
18 Apr 20248.528.528.528.528.52-
17 Apr 20248.558.558.558.558.55-
16 Apr 20248.548.548.548.548.54-
15 Apr 20248.618.618.618.618.61-
12 Apr 20248.738.738.738.738.73-
11 Apr 20248.848.848.848.848.84-
10 Apr 20248.868.868.868.868.86-
09 Apr 20248.898.898.898.898.89-
08 Apr 20248.898.898.898.898.89-
05 Apr 20248.898.898.898.898.89-
04 Apr 20248.848.848.848.848.84-
03 Apr 20248.848.848.848.848.84-
02 Apr 20248.768.768.768.768.76-
01 Apr 20248.708.708.708.708.70-
28 Mar 20248.668.668.668.668.66-
27 Mar 20248.998.998.998.998.99-
26 Mar 20248.908.908.908.908.90-
25 Mar 20248.938.938.938.938.93-
22 Mar 20248.928.928.928.928.92-
21 Mar 20248.938.938.938.938.93-
20 Mar 20248.918.918.918.918.91-
19 Mar 20248.898.898.898.898.89-
18 Mar 20248.838.838.838.838.83-
15 Mar 20248.798.798.798.798.79-
14 Mar 20248.738.738.738.738.73-
13 Mar 20248.798.798.798.798.79-
12 Mar 20248.738.738.738.738.73-
11 Mar 20248.748.748.748.748.74-
08 Mar 20248.688.688.688.688.68-
07 Mar 20248.698.698.698.698.69-
06 Mar 20248.658.658.658.658.65-
05 Mar 20248.598.598.598.598.59-
04 Mar 20248.548.548.548.548.54-
01 Mar 20248.528.528.528.528.52-
29 Feb 20248.468.468.468.468.46-
28 Feb 20248.408.408.408.408.40-
27 Feb 20248.458.458.458.458.45-
26 Feb 20248.428.428.428.428.42-
23 Feb 20248.488.488.488.488.48-
22 Feb 20248.478.478.478.478.47-
21 Feb 20248.498.498.498.498.49-
20 Feb 20248.378.378.378.378.37-
16 Feb 20248.398.398.398.398.39-
15 Feb 20248.338.338.338.338.33-
14 Feb 20248.148.148.148.148.14-
13 Feb 20248.148.148.148.148.14-
12 Feb 20248.248.248.248.248.24-
09 Feb 20248.158.158.158.158.15-
08 Feb 20248.158.158.158.158.15-
07 Feb 20248.168.168.168.168.16-
06 Feb 20248.158.158.158.158.15-
05 Feb 20248.168.168.168.168.16-
02 Feb 20248.258.258.258.258.25-
01 Feb 20248.338.338.338.338.33-
31 Jan 20248.268.268.268.268.26-
30 Jan 20248.378.378.378.378.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...