New Zealand markets closed

Sextant Global High Income (SGHIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.57-0.03 (-0.28%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202410.5710.5710.5710.5710.57-
13 Jun 202410.6010.6010.6010.6010.60-
12 Jun 202410.6610.6610.6610.6610.66-
11 Jun 202410.6010.6010.6010.6010.60-
10 Jun 202410.6610.6610.6610.6610.66-
07 Jun 202410.6310.6310.6310.6310.63-
06 Jun 202410.7510.7510.7510.7510.75-
05 Jun 202410.7210.7210.7210.7210.72-
04 Jun 202410.7110.7110.7110.7110.71-
03 Jun 202410.7510.7510.7510.7510.75-
31 May 202410.7510.7510.7510.7510.75-
30 May 202410.6910.6910.6910.6910.69-
29 May 202410.6510.6510.6510.6510.65-
28 May 202410.7110.7110.7110.7110.71-
24 May 202410.6910.6910.6910.6910.69-
23 May 202410.6510.6510.6510.6510.65-
22 May 202410.6910.6910.6910.6910.69-
21 May 202410.8110.8110.8110.8110.81-
20 May 202410.8210.8210.8210.8210.82-
17 May 202410.8110.8110.8110.8110.81-
16 May 202410.7810.7810.7810.7810.78-
15 May 202410.8010.8010.8010.8010.80-
14 May 202410.7710.7710.7710.7710.77-
13 May 202410.6910.6910.6910.6910.69-
10 May 202410.6510.6510.6510.6510.65-
09 May 202410.6010.6010.6010.6010.60-
08 May 202410.5310.5310.5310.5310.53-
07 May 202410.5910.5910.5910.5910.59-
06 May 202410.5810.5810.5810.5810.58-
03 May 202410.5210.5210.5210.5210.52-
02 May 202410.4210.4210.4210.4210.42-
01 May 202410.3810.3810.3810.3810.38-
30 Apr 202410.3810.3810.3810.3810.38-
29 Apr 202410.4810.4810.4810.4810.48-
26 Apr 202410.4310.4310.4310.4310.43-
25 Apr 202410.3710.3710.3710.3710.37-
24 Apr 202410.3810.3810.3810.3810.38-
23 Apr 202410.4310.4310.4310.4310.43-
22 Apr 202410.3910.3910.3910.3910.39-
19 Apr 202410.3710.3710.3710.3710.37-
18 Apr 202410.3410.3410.3410.3410.34-
17 Apr 202410.3410.3410.3410.3410.34-
16 Apr 202410.3010.3010.3010.3010.30-
15 Apr 202410.4010.4010.4010.4010.40-
12 Apr 202410.4310.4310.4310.4310.43-
11 Apr 202410.4810.4810.4810.4810.48-
10 Apr 202410.5010.5010.5010.5010.50-
09 Apr 202410.6010.6010.6010.6010.60-
08 Apr 202410.5510.5510.5510.5510.55-
05 Apr 202410.5110.5110.5110.5110.51-
04 Apr 202410.5110.5110.5110.5110.51-
03 Apr 202410.5010.5010.5010.5010.50-
02 Apr 202410.4610.4610.4610.4610.46-
01 Apr 202410.4510.4510.4510.4510.45-
28 Mar 202410.4710.4710.4710.4710.47-
27 Mar 202410.4510.4510.4510.4510.45-
26 Mar 202410.4110.4110.4110.4110.41-
25 Mar 202410.4210.4210.4210.4210.42-
22 Mar 202410.4110.4110.4110.4110.41-
21 Mar 202410.4110.4110.4110.4110.41-
20 Mar 202410.3810.3810.3810.3810.38-
19 Mar 202410.3510.3510.3510.3510.35-
18 Mar 202410.3410.3410.3410.3410.34-
15 Mar 202410.3310.3310.3310.3310.33-
14 Mar 202410.3110.3110.3110.3110.31-
13 Mar 202410.3610.3610.3610.3610.36-
12 Mar 202410.3110.3110.3110.3110.31-
11 Mar 202410.3010.3010.3010.3010.30-
08 Mar 202410.3210.3210.3210.3210.32-
07 Mar 202410.3010.3010.3010.3010.30-
06 Mar 202410.2510.2510.2510.2510.25-
05 Mar 202410.2010.2010.2010.2010.20-
04 Mar 202410.2110.2110.2110.2110.21-
01 Mar 202410.2210.2210.2210.2210.22-
29 Feb 202410.1710.1710.1710.1710.17-
28 Feb 202410.1310.1310.1310.1310.13-
27 Feb 202410.1810.1810.1810.1810.18-
26 Feb 202410.1710.1710.1710.1710.17-
23 Feb 202410.2010.2010.2010.2010.20-
22 Feb 202410.1910.1910.1910.1910.19-
21 Feb 202410.1710.1710.1710.1710.17-
20 Feb 202410.1610.1610.1610.1610.16-
16 Feb 202410.2010.2010.2010.2010.20-
15 Feb 202410.2010.2010.2010.2010.20-
14 Feb 202410.1410.1410.1410.1410.14-
13 Feb 202410.0910.0910.0910.0910.09-
12 Feb 202410.1810.1810.1810.1810.18-
09 Feb 202410.1710.1710.1710.1710.17-
08 Feb 202410.1710.1710.1710.1710.17-
07 Feb 202410.2110.2110.2110.2110.21-
06 Feb 202410.2110.2110.2110.2110.21-
05 Feb 202410.1510.1510.1510.1510.15-
02 Feb 202410.2410.2410.2410.2410.24-
01 Feb 202410.3110.3110.3110.3110.31-
31 Jan 202410.2510.2510.2510.2510.25-
30 Jan 202410.2710.2710.2710.2710.27-
29 Jan 202410.2710.2710.2710.2710.27-
26 Jan 202410.2510.2510.2510.2510.25-
25 Jan 202410.2510.2510.2510.2510.25-
24 Jan 202410.2110.2110.2110.2110.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...