New Zealand markets open in 6 hours 23 minutes

Catalyst Energy Infrastructure I (MLXIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.79-0.01 (-0.04%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202424.7924.7924.7924.7924.79-
28 Jun 202424.8024.8024.8024.8024.80-
27 Jun 202424.6624.6624.6624.6624.66-
26 Jun 202424.7224.7224.7224.7224.72-
25 Jun 202424.8124.8124.8124.8124.81-
24 Jun 202424.7024.7024.7024.7024.70-
21 Jun 202424.2624.2624.2624.2624.26-
20 Jun 202424.2924.2924.2924.2924.29-
18 Jun 202424.0124.0124.0124.0124.01-
17 Jun 202423.7323.7323.7323.7323.73-
14 Jun 202423.7923.7923.7923.7923.79-
13 Jun 202424.0724.0724.0724.0724.07-
12 Jun 202424.1624.1624.1624.1624.16-
11 Jun 202424.1124.1124.1124.1124.11-
10 Jun 202424.1824.1824.1824.1824.18-
07 Jun 202423.9523.9523.9523.9523.95-
06 Jun 202424.0024.0024.0024.0024.00-
05 Jun 202423.9423.9423.9423.9423.94-
04 Jun 202423.9123.9123.9123.9123.91-
03 Jun 202423.6923.6923.6923.6923.69-
31 May 202423.7923.7923.7923.7923.79-
30 May 202423.2523.2523.2523.2523.25-
30 May 20240.121 Dividend
29 May 202423.2923.2923.2923.2923.17-
28 May 202423.6423.6423.6423.6423.52-
24 May 202423.6823.6823.6823.6823.56-
23 May 202423.6223.6223.6223.6223.50-
22 May 202424.0524.0524.0524.0523.93-
21 May 202424.4624.4624.4624.4624.33-
20 May 202424.4924.4924.4924.4924.36-
17 May 202424.0924.0924.0924.0923.96-
16 May 202423.9823.9823.9823.9823.86-
15 May 202423.9323.9323.9323.9323.81-
14 May 202423.9123.9123.9123.9123.79-
13 May 202423.5323.5323.5323.5323.41-
10 May 202423.7023.7023.7023.7023.58-
09 May 202423.6823.6823.6823.6823.56-
08 May 202423.4523.4523.4523.4523.33-
07 May 202423.3423.3423.3423.3423.22-
06 May 202423.2423.2423.2423.2423.12-
03 May 202423.1123.1123.1123.1122.99-
02 May 202423.0623.0623.0623.0622.94-
01 May 202422.7422.7422.7422.7422.62-
30 Apr 202423.0323.0323.0323.0322.91-
29 Apr 202423.5223.5223.5223.5223.40-
29 Apr 20240.12 Dividend
26 Apr 202423.4623.4623.4623.4623.22-
25 Apr 202423.4523.4523.4523.4523.21-
24 Apr 202423.3623.3623.3623.3623.12-
23 Apr 202423.2823.2823.2823.2823.04-
22 Apr 202423.1923.1923.1923.1922.95-
19 Apr 202423.0923.0923.0923.0922.85-
18 Apr 202422.7222.7222.7222.7222.49-
17 Apr 202422.5722.5722.5722.5722.34-
16 Apr 202422.5122.5122.5122.5122.28-
15 Apr 202422.7122.7122.7122.7122.48-
12 Apr 202422.9322.9322.9322.9322.69-
11 Apr 202423.1923.1923.1923.1922.95-
10 Apr 202423.1723.1723.1723.1722.93-
09 Apr 202423.2623.2623.2623.2623.02-
08 Apr 202423.2123.2123.2123.2122.97-
05 Apr 202423.2123.2123.2123.2122.97-
04 Apr 202423.1823.1823.1823.1822.94-
03 Apr 202423.3523.3523.3523.3523.11-
02 Apr 202423.1623.1623.1623.1622.92-
01 Apr 202423.0923.0923.0923.0922.85-
28 Mar 202423.1823.1823.1823.1822.94-
27 Mar 202422.8922.8922.8922.8922.65-
27 Mar 20240.117 Dividend
26 Mar 202422.8822.8822.8822.8822.53-
25 Mar 202422.9222.9222.9222.9222.57-
22 Mar 202422.8622.8622.8622.8622.51-
21 Mar 202422.9422.9422.9422.9422.59-
20 Mar 202422.9122.9122.9122.9122.56-
19 Mar 202422.7922.7922.7922.7922.44-
18 Mar 202422.6222.6222.6222.6222.27-
15 Mar 202422.5422.5422.5422.5422.19-
14 Mar 202422.3722.3722.3722.3722.03-
13 Mar 202422.5022.5022.5022.5022.15-
12 Mar 202422.4322.4322.4322.4322.09-
11 Mar 202422.3522.3522.3522.3522.01-
08 Mar 202422.2222.2222.2222.2221.88-
07 Mar 202422.2622.2622.2622.2621.92-
06 Mar 202422.2222.2222.2222.2221.88-
05 Mar 202421.9721.9721.9721.9721.63-
04 Mar 202421.8221.8221.8221.8221.49-
01 Mar 202421.8821.8821.8821.8821.54-
29 Feb 202421.6021.6021.6021.6021.27-
28 Feb 202421.3921.3921.3921.3921.06-
28 Feb 20240.118 Dividend
27 Feb 202421.6421.6421.6421.6421.19-
26 Feb 202421.6621.6621.6621.6621.21-
23 Feb 202421.8121.8121.8121.8121.36-
22 Feb 202421.8621.8621.8621.8621.41-
21 Feb 202421.8521.8521.8521.8521.40-
20 Feb 202421.6021.6021.6021.6021.15-
16 Feb 202421.5421.5421.5421.5421.09-
15 Feb 202421.2821.2821.2821.2820.84-
14 Feb 202420.6820.6820.6820.6820.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...