Natixis US Equity Opportunities Y (NESYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 02 Jul 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 01 Jul 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 28 Jun 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 27 Jun 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 26 Jun 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 25 Jun 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 24 Jun 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 21 Jun 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 20 Jun 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 18 Jun 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 17 Jun 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 14 Jun 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 13 Jun 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 12 Jun 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 11 Jun 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 10 Jun 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 07 Jun 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 06 Jun 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 05 Jun 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 04 Jun 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 03 Jun 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 31 May 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 30 May 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 29 May 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 28 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 24 May 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 23 May 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 22 May 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 21 May 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 20 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 17 May 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 16 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 15 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 14 May 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 13 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 10 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 09 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 08 May 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 07 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 06 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 03 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 02 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 01 May 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 30 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 29 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 26 Apr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 25 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 24 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 23 Apr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 22 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 19 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 18 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 17 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 16 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 15 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 12 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 11 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 10 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 09 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 08 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 05 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 04 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 04 Apr 2024 | 0.007 Dividend | |||||
| 03 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.39 | - |
| 02 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.31 | - |
| 01 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | - |
| 28 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.85 | - |
| 27 Mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | - |
| 26 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.41 | - |
| 25 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.50 | - |
| 22 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.51 | - |
| 21 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.75 | - |
| 20 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.47 | - |
| 19 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.77 | - |
| 18 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.60 | - |
| 15 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.15 | - |
| 14 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.42 | - |
| 13 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.72 | - |
| 12 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.63 | - |
| 11 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.16 | - |
| 08 Mar 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.20 | - |
| 07 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.42 | - |
| 06 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.73 | - |
| 05 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.47 | - |
| 04 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.89 | - |
| 01 Mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.18 | - |
| 29 Feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.86 | - |
| 28 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.50 | - |
| 27 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.67 | - |
| 26 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.45 | - |
| 23 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.49 | - |
| 22 Feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.51 | - |
| 21 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.56 | - |
| 20 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.59 | - |
| 16 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.98 | - |
| 15 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.35 | - |
| 14 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.79 | - |
| 13 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.04 | - |
| 12 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.