Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New England Realty Associates Limited Partnership (NEN)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.700.00 (0.00%)
At close: 11:14AM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202276.7076.7076.7076.7076.70102
Oct 04, 202276.7076.7076.7076.7076.70-
Oct 03, 202276.7076.7076.1176.7076.701,300
Sep 30, 202278.5278.5276.1177.0077.001,500
Sep 29, 202277.1477.1676.1376.1376.131,800
Sep 28, 202277.5577.5577.5577.5577.55700
Sep 27, 202277.0281.0076.9981.0081.003,300
Sep 26, 202277.4277.5077.0077.0077.002,100
Sep 23, 202278.2978.2977.2677.5077.502,900
Sep 22, 202279.2179.2179.2179.2179.21-
Sep 21, 202279.2079.2179.2079.2179.21800
Sep 20, 202278.0078.0078.0078.0078.00-
Sep 19, 202278.4178.7578.0078.0078.001,500
Sep 16, 202278.9378.9378.9378.9378.93-
Sep 15, 202279.2179.2178.9378.9378.93900
Sep 14, 202279.5079.5079.5079.5079.50-
Sep 14, 20220.32 Dividend
Sep 13, 202279.5079.5079.5079.5079.18-
Sep 12, 202279.5079.5079.5079.5079.18-
Sep 09, 202279.5079.5079.5079.5079.18400
Sep 08, 202279.5079.5079.5079.5079.18-
Sep 07, 202279.5079.7179.4579.5079.182,800
Sep 06, 202279.5379.5379.5079.5079.181,300
Sep 02, 202279.6379.6379.6379.6379.31200
Sep 01, 202280.0080.0079.0079.0078.683,000
Aug 31, 202280.0080.0080.0080.0079.68-
Aug 30, 202280.0080.0080.0080.0079.68600
Aug 29, 202279.5579.5579.5579.5579.23-
Aug 26, 202279.5579.5579.5579.5579.23-
Aug 25, 202279.5579.5579.3079.5579.233,000
Aug 24, 202279.5379.6079.5079.6079.283,800
Aug 23, 202279.5680.4179.5679.9879.66400
Aug 22, 202280.2580.2579.5379.9979.67400
Aug 19, 202280.5080.5080.5080.5080.18-
Aug 18, 202280.5080.5080.5080.5080.18-
Aug 17, 202280.5080.5080.5080.5080.18300
Aug 16, 202280.1580.1580.1580.1579.83100
Aug 15, 202280.0080.0080.0080.0079.68100
Aug 12, 202279.5079.5079.5079.5079.18-
Aug 11, 202279.5079.5079.5079.5079.18-
Aug 10, 202280.9580.9579.2679.5079.181,500
Aug 09, 202280.7580.7580.7580.7580.42-
Aug 08, 202280.7580.7580.7580.7580.42500
Aug 05, 202279.5079.9979.5079.9979.67800
Aug 04, 202279.2579.2579.2579.2578.93-
Aug 03, 202279.6979.6979.0079.2578.931,400
Aug 02, 202279.5980.6579.5979.6079.281,100
Aug 01, 202279.6279.6279.6279.6279.30100
Jul 29, 202280.9980.9980.0080.0079.68300
Jul 28, 202279.6779.6779.6779.6779.35300
Jul 27, 202279.6379.6379.6379.6379.31-
Jul 26, 202279.6379.6379.6379.6379.31-
Jul 25, 202280.2580.2579.0079.6379.31600
Jul 22, 202278.3678.4678.3678.4678.14700
Jul 21, 202278.2580.2678.2578.8078.483,300
Jul 20, 202278.1378.5078.1378.5078.18700
Jul 19, 202278.8280.5078.8278.9978.671,700
Jul 18, 202278.0978.5078.0078.5078.18400
Jul 15, 202278.0178.7578.0178.5078.182,000
Jul 14, 202278.5079.2678.5078.5578.232,600
Jul 13, 202279.0079.0079.0079.0078.68300
Jul 12, 202279.5079.5079.5079.5079.18-
Jul 11, 202278.5079.5078.2579.5079.181,000
Jul 08, 202279.0079.0077.5278.2077.89600
Jul 07, 202277.8079.4577.7779.4579.133,200
Jul 06, 202277.6077.8075.5677.8077.492,500
Jul 05, 202277.0077.0077.0077.0076.69-
Jul 01, 202277.0077.0077.0077.0076.69200
Jun 30, 202276.7577.0076.7577.0076.692,500
Jun 29, 202278.0078.0078.0078.0077.69100
Jun 28, 202274.0177.6874.0177.6577.341,900
Jun 27, 202277.0077.5877.0077.5877.273,600
Jun 24, 202277.7077.7077.7077.7077.39-
Jun 23, 202276.3078.0076.3077.7077.391,100
Jun 22, 202276.0076.0076.0076.0075.69100
Jun 21, 202274.9976.2674.9976.2675.95900
Jun 17, 202276.5076.5074.2574.9774.673,700
Jun 16, 202273.3375.0073.3375.0074.701,500
Jun 15, 202274.0474.0474.0474.0473.74200
Jun 14, 202275.0075.0575.0075.0074.70800
Jun 14, 20220.32 Dividend
Jun 13, 202275.0077.1575.0076.1775.546,100
Jun 10, 202276.1477.0076.1077.0076.37900
Jun 09, 202279.5080.0077.0577.4176.774,600
Jun 08, 202278.2578.4577.0077.5576.912,700
Jun 07, 202274.9277.5174.2576.0175.393,500
Jun 06, 202276.0076.0073.7673.7673.154,500
Jun 03, 202275.6077.4975.6076.8076.17700
Jun 02, 202275.6877.0075.6876.0075.381,100
Jun 01, 202276.0176.0175.8575.8575.23800
May 31, 202275.4576.0075.0175.0174.393,800
May 27, 202275.7575.7575.0075.0674.442,800
May 26, 202276.4576.4576.4576.4575.82-
May 25, 202276.4576.4576.4576.4575.82-
May 24, 202276.4576.4576.4576.4575.82-
May 23, 202276.0077.7076.0076.4575.822,700
May 20, 202277.5078.8075.1676.8576.222,400
May 19, 202278.3478.3478.3478.3477.70200
May 18, 202278.5578.5578.5578.5577.91-
May 17, 202278.5578.5578.5578.5577.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement