New Zealand markets open in 1 hour 1 minute

Altegris/AACA Opportunistic Real Estt C (RAACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.24+0.15 (+1.24%)
At close: 08:05AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202412.0912.0912.0912.0912.09-
01 May 202411.8411.8411.8411.8411.84-
30 Apr 202411.9111.9111.9111.9111.91-
29 Apr 202412.2412.2412.2412.2412.24-
26 Apr 202412.1112.1112.1112.1112.11-
25 Apr 202412.1812.1812.1812.1812.18-
24 Apr 202412.2612.2612.2612.2612.26-
23 Apr 202412.3612.3612.3612.3612.36-
22 Apr 202412.0712.0712.0712.0712.07-
19 Apr 202411.8711.8711.8711.8711.87-
18 Apr 202411.8311.8311.8311.8311.83-
17 Apr 202411.8711.8711.8711.8711.87-
16 Apr 202412.0212.0212.0212.0212.02-
15 Apr 202412.1612.1612.1612.1612.16-
12 Apr 202412.3512.3512.3512.3512.35-
11 Apr 202412.4212.4212.4212.4212.42-
10 Apr 202412.3312.3312.3312.3312.33-
09 Apr 202412.7212.7212.7212.7212.72-
08 Apr 202412.5712.5712.5712.5712.57-
05 Apr 202412.5812.5812.5812.5812.58-
04 Apr 202412.4712.4712.4712.4712.47-
03 Apr 202412.5912.5912.5912.5912.59-
02 Apr 202412.5812.5812.5812.5812.58-
01 Apr 202412.7712.7712.7712.7712.77-
28 Mar 202412.8712.8712.8712.8712.87-
27 Mar 202412.7512.7512.7512.7512.75-
26 Mar 202412.5412.5412.5412.5412.54-
25 Mar 202412.5412.5412.5412.5412.54-
22 Mar 202412.5612.5612.5612.5612.56-
21 Mar 202412.7012.7012.7012.7012.70-
20 Mar 202412.5812.5812.5812.5812.58-
19 Mar 202412.4312.4312.4312.4312.43-
18 Mar 202412.3912.3912.3912.3912.39-
15 Mar 202412.3812.3812.3812.3812.38-
14 Mar 202412.3412.3412.3412.3412.34-
13 Mar 202412.5012.5012.5012.5012.50-
12 Mar 202412.5512.5512.5512.5512.55-
11 Mar 202412.4912.4912.4912.4912.49-
08 Mar 202412.5412.5412.5412.5412.54-
07 Mar 202412.4712.4712.4712.4712.47-
06 Mar 202412.3712.3712.3712.3712.37-
05 Mar 202412.3312.3312.3312.3312.33-
04 Mar 202412.4712.4712.4712.4712.47-
01 Mar 202412.4712.4712.4712.4712.47-
29 Feb 202412.2812.2812.2812.2812.28-
28 Feb 202412.0712.0712.0712.0712.07-
27 Feb 202412.0112.0112.0112.0112.01-
26 Feb 202411.9711.9711.9711.9711.97-
23 Feb 202412.1112.1112.1112.1112.11-
22 Feb 202412.0612.0612.0612.0612.06-
21 Feb 202412.0312.0312.0312.0312.03-
20 Feb 202412.0012.0012.0012.0012.00-
16 Feb 202412.1112.1112.1112.1112.11-
15 Feb 202412.2612.2612.2612.2612.26-
14 Feb 202411.9711.9711.9711.9711.97-
13 Feb 202411.8911.8911.8911.8911.89-
12 Feb 202412.2912.2912.2912.2912.29-
09 Feb 202412.2812.2812.2812.2812.28-
08 Feb 202412.2012.2012.2012.2012.20-
07 Feb 202412.0812.0812.0812.0812.08-
06 Feb 202412.1012.1012.1012.1012.10-
05 Feb 202411.9711.9711.9711.9711.97-
02 Feb 202412.1912.1912.1912.1912.19-
01 Feb 202412.2812.2812.2812.2812.28-
31 Jan 202412.0912.0912.0912.0912.09-
30 Jan 202412.2612.2612.2612.2612.26-
29 Jan 202412.3912.3912.3912.3912.39-
26 Jan 202412.2412.2412.2412.2412.24-
25 Jan 202412.2212.2212.2212.2212.22-
24 Jan 202412.0212.0212.0212.0212.02-
23 Jan 202412.1712.1712.1712.1712.17-
22 Jan 202412.1912.1912.1912.1912.19-
19 Jan 202412.0412.0412.0412.0412.04-
18 Jan 202411.9011.9011.9011.9011.90-
17 Jan 202411.8911.8911.8911.8911.89-
16 Jan 202412.1212.1212.1212.1212.12-
12 Jan 202412.1912.1912.1912.1912.19-
11 Jan 202412.1512.1512.1512.1512.15-
10 Jan 202412.2412.2412.2412.2412.24-
09 Jan 202412.2512.2512.2512.2512.25-
08 Jan 202412.3612.3612.3612.3612.36-
05 Jan 202412.1712.1712.1712.1712.17-
04 Jan 202412.1512.1512.1512.1512.15-
03 Jan 202412.1512.1512.1512.1512.15-
02 Jan 202412.4412.4412.4412.4412.44-
29 Dec 202312.3512.3512.3512.3512.35-
28 Dec 202312.5212.5212.5212.5212.52-
27 Dec 202312.4712.4712.4712.4712.47-
26 Dec 202312.4712.4712.4712.4712.47-
22 Dec 202312.3412.3412.3412.3412.34-
21 Dec 202312.3012.3012.3012.3012.30-
20 Dec 202312.1012.1012.1012.1012.10-
19 Dec 202312.3412.3412.3412.3412.34-
18 Dec 202312.1712.1712.1712.1712.17-
15 Dec 202312.2012.2012.2012.2012.20-
14 Dec 202312.3812.3812.3812.3812.38-
13 Dec 202312.0312.0312.0312.0312.03-
12 Dec 202311.6111.6111.6111.6111.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...