Advertisement
U.S. markets closed

Beacon Accelerated Return Strategy Instl (BARLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
10.690.00 (0.00%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202410.6910.6910.6910.6910.69-
Feb 22, 202410.6910.6910.6910.6910.69-
Feb 21, 202410.6210.6210.6210.6210.62-
Feb 20, 202410.6110.6110.6110.6110.61-
Feb 16, 202410.6210.6210.6210.6210.62-
Feb 15, 202410.6410.6410.6410.6410.64-
Feb 14, 202410.6210.6210.6210.6210.62-
Feb 13, 202410.5810.5810.5810.5810.58-
Feb 12, 202410.6310.6310.6310.6310.63-
Feb 09, 202410.6410.6410.6410.6410.64-
Feb 08, 202410.6210.6210.6210.6210.62-
Feb 07, 202410.6210.6210.6210.6210.62-
Feb 06, 202410.6010.6010.6010.6010.60-
Feb 05, 202410.5810.5810.5810.5810.58-
Feb 02, 202410.5810.5810.5810.5810.58-
Feb 01, 202410.5510.5510.5510.5510.55-
Jan 31, 202410.5010.5010.5010.5010.50-
Jan 30, 202410.5610.5610.5610.5610.56-
Jan 29, 202410.5610.5610.5610.5610.56-
Jan 26, 202410.5410.5410.5410.5410.54-
Jan 25, 202410.5410.5410.5410.5410.54-
Jan 24, 202410.5210.5210.5210.5210.52-
Jan 23, 202410.5210.5210.5210.5210.52-
Jan 22, 202410.5010.5010.5010.5010.50-
Jan 19, 202410.4810.4810.4810.4810.48-
Jan 18, 202410.4210.4210.4210.4210.42-
Jan 17, 202410.3810.3810.3810.3810.38-
Jan 16, 202410.4110.4110.4110.4110.41-
Jan 12, 202410.4210.4210.4210.4210.42-
Jan 11, 202410.4210.4210.4210.4210.42-
Jan 10, 202410.4210.4210.4210.4210.42-
Jan 09, 202410.3910.3910.3910.3910.39-
Jan 08, 202410.3910.3910.3910.3910.39-
Jan 05, 202410.3010.3010.3010.3010.30-
Jan 04, 202410.3010.3010.3010.3010.30-
Jan 03, 202410.3210.3210.3210.3210.32-
Jan 02, 202410.3610.3610.3610.3610.36-
Dec 29, 202310.3710.3710.3710.3710.37-
Dec 28, 202310.3810.3810.3810.3810.38-
Dec 27, 202310.3810.3810.3810.3810.38-
Dec 26, 202310.3610.3610.3610.3610.36-
Dec 22, 202310.3410.3410.3410.3410.34-
Dec 21, 202310.3310.3310.3310.3310.33-
Dec 20, 202310.2810.2810.2810.2810.28-
Dec 19, 202310.3510.3510.3510.3510.35-
Dec 18, 202310.3310.3310.3310.3310.33-
Dec 15, 202310.3210.3210.3210.3210.32-
Dec 14, 202310.3210.3210.3210.3210.32-
Dec 13, 202310.3010.3010.3010.3010.30-
Dec 12, 202310.2510.2510.2510.2510.25-
Dec 11, 202310.2210.2210.2210.2210.22-
Dec 08, 202310.2010.2010.2010.2010.20-
Dec 07, 202310.1710.1710.1710.1710.17-
Dec 06, 202310.1310.1310.1310.1310.13-
Dec 05, 202310.1510.1510.1510.1510.15-
Dec 04, 202310.1510.1510.1510.1510.15-
Dec 01, 202310.1710.1710.1710.1710.17-
Nov 30, 202310.1510.1510.1510.1510.15-
Nov 29, 202310.1210.1210.1210.1210.12-
Nov 28, 202310.1310.1310.1310.1310.13-
Nov 27, 202310.1210.1210.1210.1210.12-
Nov 24, 202310.1310.1310.1310.1310.13-
Nov 22, 202310.1210.1210.1210.1210.12-
Nov 21, 202310.0910.0910.0910.0910.09-
Nov 20, 202310.1010.1010.1010.1010.10-
Nov 17, 202310.0510.0510.0510.0510.05-
Nov 16, 202310.0410.0410.0410.0410.04-
Nov 15, 202310.0310.0310.0310.0310.03-
Nov 14, 202310.0310.0310.0310.0310.03-
Nov 13, 20239.889.889.889.889.88-
Nov 10, 20239.889.889.889.889.88-
Nov 09, 20239.749.749.749.749.74-
Nov 08, 20239.829.829.829.829.82-
Nov 07, 20239.809.809.809.809.80-
Nov 06, 20239.789.789.789.789.78-
Nov 03, 20239.669.669.669.669.66-
Nov 02, 20239.669.669.669.669.66-
Nov 01, 20239.479.479.479.479.47-
Oct 31, 20239.369.369.369.369.36-
Oct 30, 20239.299.299.299.299.29-
Oct 27, 20239.169.169.169.169.16-
Oct 26, 20239.219.219.219.219.21-
Oct 25, 20239.349.349.349.349.34-
Oct 24, 20239.489.489.489.489.48-
Oct 23, 20239.419.419.419.419.41-
Oct 20, 20239.429.429.429.429.42-
Oct 19, 20239.539.539.539.539.53-
Oct 18, 20239.619.619.619.619.61-
Oct 17, 20239.739.739.739.739.73-
Oct 16, 20239.739.739.739.739.73-
Oct 13, 20239.649.649.649.649.64-
Oct 12, 20239.689.689.689.689.68-
Oct 11, 20239.739.739.739.739.73-
Oct 10, 20239.699.699.699.699.69-
Oct 09, 20239.649.649.649.649.64-
Oct 06, 20239.599.599.599.599.59-
Oct 05, 20239.489.489.489.489.48-
Oct 04, 20239.509.509.509.509.50-
Oct 03, 20239.429.429.429.429.42-
Oct 02, 20239.559.559.559.559.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...