NEN - New England Realty Associates Limited Partnership

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202063.7564.0163.7564.0064.00400
Jan 16, 202064.0064.0064.0064.0064.00400
Jan 15, 202063.9663.9963.9663.9963.991,000
Jan 14, 202063.1164.0663.1164.0664.062,600
Jan 13, 202063.9064.2063.1363.1363.133,200
Jan 10, 202063.5063.5062.5063.4063.403,200
Jan 09, 202061.7562.2561.5562.2562.255,400
Jan 08, 202063.0063.0062.0062.7562.753,600
Jan 07, 202064.0064.0062.5562.5562.552,200
Jan 06, 202064.6364.6363.7564.0064.001,000
Jan 03, 202062.5063.7662.5063.7663.763,500
Jan 02, 202062.0062.7861.6361.7061.701,700
Dec 31, 201962.0062.0061.6462.0062.00600
Dec 30, 201962.5062.5062.5062.5062.50-
Dec 27, 201962.7062.7061.5262.5062.502,400
Dec 26, 201961.5261.5261.5261.5261.52-
Dec 24, 201961.5261.5261.5261.5261.52-
Dec 23, 201961.5261.5261.5261.5261.52-
Dec 20, 201961.5062.5061.5061.5261.52700
Dec 19, 201961.1561.1561.1461.1461.14200
Dec 18, 201962.2762.2762.2762.2762.27-
Dec 17, 201961.5062.2761.3062.2762.273,300
Dec 16, 201961.0061.3061.0061.3061.301,100
Dec 13, 201961.6061.6061.6061.6061.60-
Dec 13, 20190.32 Dividend
Dec 12, 201962.0062.0561.0061.6061.289,500
Dec 11, 201962.0062.0062.0062.0061.68-
Dec 10, 201962.0062.0462.0062.0061.683,100
Dec 09, 201962.3062.6162.3062.6162.281,000
Dec 06, 201962.0062.0062.0062.0061.68-
Dec 05, 201962.0062.0462.0062.0061.681,600
Dec 04, 201962.0062.0061.9661.9661.641,300
Dec 03, 201962.0062.0062.0062.0061.68-
Dec 02, 201962.0062.0062.0062.0061.68100
Nov 29, 201962.0062.0062.0062.0061.68-
Nov 27, 201961.5062.0061.5062.0061.682,400
Nov 26, 201961.9661.9661.9661.9661.64100
Nov 25, 201963.3063.3061.3561.9561.634,100
Nov 22, 201962.0062.0062.0062.0061.68200
Nov 21, 201961.8862.0061.7662.0061.683,100
Nov 20, 201961.4262.0061.4262.0061.683,900
Nov 19, 201961.3461.5061.2561.5061.181,600
Nov 18, 201961.0761.2561.0761.2560.93400
Nov 15, 201960.9361.3560.7061.0060.682,800
Nov 14, 201961.2561.2561.0061.0060.681,700
Nov 13, 201961.0061.0061.0061.0060.68-
Nov 12, 201961.0061.0061.0061.0060.68-
Nov 11, 201961.0061.0061.0061.0060.68100
Nov 08, 201960.9860.9860.9460.9460.62200
Nov 07, 201959.7059.7059.7059.7059.39100
Nov 06, 201961.3061.3061.3061.3060.98100
Nov 05, 201960.4560.4560.4560.4560.14400
Nov 04, 201959.7059.7059.7059.7059.39-
Nov 01, 201960.4460.4459.7059.7059.39500
Oct 31, 201960.2560.2560.2560.2559.94-
Oct 30, 201960.2560.2560.2560.2559.942,000
Oct 29, 201960.0160.0760.0060.0759.762,500
Oct 28, 201960.2860.2860.2860.2859.97-
Oct 25, 201960.2860.2860.2860.2859.97-
Oct 24, 201959.9060.4559.9060.2859.971,800
Oct 23, 201959.6559.6559.6559.6559.34-
Oct 22, 201959.6559.6559.6559.6559.34-
Oct 21, 201959.6559.6559.6559.6559.34-
Oct 18, 201959.6559.6559.6559.6559.34-
Oct 17, 201959.4159.6559.4159.6559.341,100
Oct 16, 201959.6159.6159.6159.6159.30600
Oct 15, 201958.7458.9058.7458.9058.591,300
Oct 14, 201958.6458.6458.6458.6458.34-
Oct 11, 201958.9058.9058.5758.6458.34600
Oct 10, 201958.2958.2958.2958.2957.99-
Oct 09, 201958.6258.6258.0058.2957.993,600
Oct 08, 201958.0358.2958.0058.0057.701,800
Oct 07, 201957.3157.3157.3157.3157.01-
Oct 04, 201957.3157.3157.3157.3157.01-
Oct 03, 201957.3157.3157.3157.3157.01-
Oct 02, 201957.3157.3157.3157.3157.01300
Oct 01, 201958.6658.6656.8157.0056.708,400
Sep 30, 201959.1959.1959.1959.1958.88100
Sep 27, 201959.1959.1959.1959.1958.88-
Sep 26, 201958.3059.1958.3059.1958.88500
Sep 25, 201959.2059.2059.2059.2058.89-
Sep 24, 201959.2059.2059.2059.2058.89600
Sep 23, 201958.4458.4758.2158.2557.95800
Sep 20, 201958.9759.0758.9059.0058.693,300
Sep 19, 201959.5159.5158.5858.9058.591,300
Sep 18, 201958.6158.6158.6158.6158.31-
Sep 17, 201958.6158.6158.6158.6158.31-
Sep 16, 201958.7758.7758.6158.6158.311,300
Sep 13, 201958.7358.7358.7358.7358.42-
Sep 13, 20190.32 Dividend
Sep 12, 201958.8559.0058.7358.7358.112,400
Sep 11, 201959.6459.6459.6459.6459.01-
Sep 10, 201959.6459.6459.6459.6459.01400
Sep 09, 201959.6159.6459.6159.6459.01800
Sep 06, 201959.5559.5559.3159.3158.68600
Sep 05, 201959.3859.3859.3859.3858.75500
Sep 04, 201959.6459.6458.8858.8858.25500
Sep 03, 201958.6358.6458.3258.3257.703,100
Aug 30, 201958.6058.6058.6058.6057.98-
Aug 29, 201959.1559.4358.6058.6057.986,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...