NCEGX - North Country Equity Growth Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201919.2919.2919.2919.2919.29-
Oct 16, 201919.2219.2219.2219.2219.22-
Oct 15, 201919.2419.2419.2419.2419.24-
Oct 14, 201919.0419.0419.0419.0419.04-
Oct 11, 201919.0619.0619.0619.0619.06-
Oct 10, 201918.8718.8718.8718.8718.87-
Oct 09, 201918.7318.7318.7318.7318.73-
Oct 08, 201918.5718.5718.5718.5718.57-
Oct 07, 201918.8218.8218.8218.8218.82-
Oct 04, 201918.8718.8718.8718.8718.87-
Oct 03, 201918.5918.5918.5918.5918.59-
Oct 02, 201918.4218.4218.4218.4218.42-
Oct 01, 201918.7618.7618.7618.7618.76-
Sep 30, 201918.9118.9118.9118.9118.91-
Sep 27, 201918.8318.8318.8318.8318.83-
Sep 26, 201918.9318.9318.9318.9318.93-
Sep 25, 201918.8618.8618.8618.8618.86-
Sep 25, 20190.009 Dividend
Sep 24, 201918.8618.8618.8618.8618.85-
Sep 23, 201919.0519.0519.0519.0519.04-
Sep 20, 201919.0919.0919.0919.0919.08-
Sep 19, 201919.2019.2019.2019.2019.19-
Sep 18, 201919.1819.1819.1819.1819.17-
Sep 17, 201919.1919.1919.1919.1919.18-
Sep 16, 201919.1419.1419.1419.1419.13-
Sep 13, 201919.2519.2519.2519.2519.24-
Sep 12, 201919.2319.2319.2319.2319.22-
Sep 11, 201919.1519.1519.1519.1519.14-
Sep 10, 201919.0219.0219.0219.0219.01-
Sep 09, 201919.0619.0619.0619.0619.05-
Sep 06, 201919.1119.1119.1119.1119.10-
Sep 05, 201919.1419.1419.1419.1419.13-
Sep 04, 201918.8918.8918.8918.8918.88-
Sep 03, 201918.6918.6918.6918.6918.68-
Aug 30, 201918.8418.8418.8418.8418.83-
Aug 29, 201918.8318.8318.8318.8318.82-
Aug 28, 201918.5818.5818.5818.5818.57-
Aug 27, 201918.4818.4818.4818.4818.47-
Aug 26, 201918.5118.5118.5118.5118.50-
Aug 23, 201918.2818.2818.2818.2818.27-
Aug 22, 201918.7318.7318.7318.7318.72-
Aug 21, 201918.7818.7818.7818.7818.77-
Aug 20, 201918.6318.6318.6318.6318.62-
Aug 19, 201918.7618.7618.7618.7618.75-
Aug 16, 201918.5718.5718.5718.5718.56-
Aug 15, 201918.3218.3218.3218.3218.31-
Aug 14, 201918.2418.2418.2418.2418.23-
Aug 13, 201918.7818.7818.7818.7818.77-
Aug 12, 201918.5018.5018.5018.5018.49-
Aug 09, 201918.7318.7318.7318.7318.72-
Aug 08, 201918.8318.8318.8318.8318.82-
Aug 07, 201918.4818.4818.4818.4818.47-
Aug 06, 201918.4618.4618.4618.4618.45-
Aug 05, 201918.2118.2118.2118.2118.20-
Aug 02, 201918.8118.8118.8118.8118.80-
Aug 01, 201918.9418.9418.9418.9418.93-
Jul 31, 201919.0919.0919.0919.0919.08-
Jul 30, 201919.2819.2819.2819.2819.27-
Jul 29, 201919.3519.3519.3519.3519.34-
Jul 26, 201919.4419.4419.4419.4419.43-
Jul 25, 201919.2919.2919.2919.2919.28-
Jul 24, 201919.3519.3519.3519.3519.34-
Jul 23, 201919.2419.2419.2419.2419.23-
Jul 22, 201919.1219.1219.1219.1219.11-
Jul 19, 201919.0619.0619.0619.0619.05-
Jul 18, 201919.1919.1919.1919.1919.18-
Jul 17, 201919.2019.2019.2019.2019.19-
Jul 16, 201919.2919.2919.2919.2919.28-
Jul 15, 201919.3919.3919.3919.3919.38-
Jul 12, 201919.4019.4019.4019.4019.39-
Jul 11, 201919.3519.3519.3519.3519.34-
Jul 10, 201919.3019.3019.3019.3019.29-
Jul 09, 201919.2219.2219.2219.2219.21-
Jul 08, 201919.1419.1419.1419.1419.13-
Jul 05, 201919.2319.2319.2319.2319.22-
Jul 03, 201919.2719.2719.2719.2719.26-
Jul 02, 201919.0919.0919.0919.0919.08-
Jul 01, 201919.0219.0219.0219.0219.01-
Jun 28, 201918.8818.8818.8818.8818.87-
Jun 27, 201918.8018.8018.8018.8018.79-
Jun 26, 201918.7318.7318.7318.7318.72-
Jun 25, 201918.7318.7318.7318.7318.72-
Jun 24, 201918.9518.9518.9518.9518.94-
Jun 21, 201918.9918.9918.9918.9918.98-
Jun 20, 201919.0019.0019.0019.0018.99-
Jun 19, 201918.8118.8118.8118.8118.80-
Jun 18, 201918.7318.7318.7318.7318.72-
Jun 17, 201918.5818.5818.5818.5818.57-
Jun 14, 201918.5218.5218.5218.5218.51-
Jun 13, 201918.5318.5318.5318.5318.52-
Jun 12, 201918.4918.4918.4918.4918.48-
Jun 11, 201918.5018.5018.5018.5018.49-
Jun 10, 201918.5218.5218.5218.5218.51-
Jun 07, 201918.4518.4518.4518.4518.44-
Jun 06, 201918.2118.2118.2118.2118.20-
Jun 05, 201918.0818.0818.0818.0818.07-
Jun 04, 201917.8917.8917.8917.8917.88-
Jun 03, 201917.4917.4917.4917.4917.48-
May 31, 201917.6817.6817.6817.6817.67-
May 30, 201917.9417.9417.9417.9417.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...