NEN - New England Realty Associates Limited Partnership

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201957.9458.2057.9358.0058.00900
Aug 15, 201958.7559.0256.8057.2757.273,600
Aug 14, 201959.2759.5458.5258.5258.523,800
Aug 13, 201959.0059.5059.0059.2759.271,600
Aug 12, 201959.5059.5059.2759.5059.501,300
Aug 09, 201959.6260.1259.6260.1260.12100
Aug 08, 201959.6260.1259.6260.1260.12600
Aug 07, 201959.3459.6759.3059.6759.671,400
Aug 06, 201960.1560.1560.1560.1560.15300
Aug 05, 201960.9060.9060.9060.9060.90100
Aug 02, 201961.0061.0061.0061.0061.00100
Aug 01, 201959.5061.0059.5061.0061.00600
Jul 31, 201960.7661.0060.0061.0061.00500
Jul 30, 201959.5059.5059.5059.5059.50200
Jul 29, 201960.6160.6159.5059.5059.50300
Jul 26, 201960.2060.3060.2060.2560.252,900
Jul 25, 201962.0062.0062.0062.0062.00200
Jul 24, 201960.4960.7060.4960.7060.70300
Jul 23, 201959.7559.7659.7559.7559.75400
Jul 22, 201959.7559.7559.7559.7559.75400
Jul 19, 201959.5459.5459.5459.5459.54100
Jul 18, 201960.0060.0060.0060.0060.00-
Jul 17, 201959.3160.0059.3160.0060.002,800
Jul 16, 201959.8760.0359.8659.9559.951,600
Jul 15, 201960.0060.0060.0060.0060.00400
Jul 12, 201960.1360.1360.1360.1360.13100
Jul 11, 201959.9060.0059.9059.9059.901,500
Jul 10, 201959.9559.9559.9559.9559.95-
Jul 09, 201960.1460.1459.9559.9559.95200
Jul 08, 201961.0062.0061.0061.5061.50900
Jul 05, 201960.2060.2060.2060.2060.20100
Jul 03, 201960.2060.2060.2060.2060.20-
Jul 02, 201960.9060.9060.1760.2060.201,000
Jul 01, 201961.9761.9759.5659.5659.562,400
Jun 28, 201959.8659.8659.0059.0059.001,000
Jun 27, 201960.0060.0059.6559.6559.65400
Jun 26, 201959.0059.5059.0059.5059.50400
Jun 25, 201958.9558.9558.1858.6758.672,400
Jun 24, 201959.1059.1058.6858.6858.685,500
Jun 21, 201959.4659.4658.7258.7258.72600
Jun 20, 201960.2060.2059.9859.9859.98500
Jun 19, 201960.2461.5060.1060.1060.103,400
Jun 18, 201961.1861.1860.2560.2560.251,700
Jun 17, 201962.0062.0061.7561.7561.75700
Jun 14, 201961.5061.5061.1861.1861.181,200
Jun 13, 201961.4361.4361.1161.1161.11100
Jun 13, 20190.32 Dividend
Jun 12, 201961.4361.4361.4361.4361.11-
Jun 11, 201961.5061.5061.4361.4361.116,100
Jun 10, 201961.6862.0061.6862.0061.68700
Jun 07, 201961.6462.0061.6462.0061.68300
Jun 06, 201962.0062.0062.0062.0061.68100
Jun 05, 201960.7861.8860.7661.7761.452,500
Jun 04, 201960.5261.0060.5260.9860.661,000
Jun 03, 201960.6160.6159.0059.9559.641,800
May 31, 201960.0060.0060.0060.0059.69200
May 30, 201959.2059.5059.2059.4559.141,100
May 29, 201959.5059.6059.0059.6059.292,800
May 28, 201959.0059.2958.5259.2958.984,600
May 24, 201960.6462.0058.7058.7058.397,000
May 23, 201961.7061.7061.7061.7061.38200
May 22, 201961.9861.9861.9861.9861.66300
May 21, 201961.4561.4561.4261.4261.10200
May 20, 201961.5061.5060.0060.0259.711,000
May 17, 201962.0062.0062.0062.0061.68100
May 16, 201961.3062.0061.3061.6161.292,000
May 15, 201961.0061.4961.0061.4961.17200
May 14, 201961.3061.3061.0061.0060.682,100
May 13, 201961.4861.4860.9061.2560.933,500
May 10, 201961.7561.7561.7561.7561.432,100
May 09, 201960.7861.2560.7861.2560.933,600
May 08, 201961.0261.1861.0061.0060.681,800
May 07, 201962.0062.0062.0062.0061.68100
May 06, 201961.9662.0061.9562.0061.68700
May 03, 201961.5061.9761.5061.9761.65500
May 02, 201960.9062.0060.6461.5061.182,700
May 01, 201961.4161.4159.3961.3561.033,100
Apr 30, 201960.0060.0060.0060.0059.69100
Apr 29, 201961.0561.3061.0561.3060.981,200
Apr 26, 201961.5061.7561.5061.7561.43600
Apr 25, 201961.7561.7561.5061.5061.18500
Apr 24, 201963.9063.9061.2061.8661.547,800
Apr 23, 201964.0064.0063.4863.6863.35900
Apr 22, 201963.6863.6863.0063.0062.67600
Apr 18, 201964.0864.0864.0864.0863.75100
Apr 17, 201964.0864.0864.0864.0863.75400
Apr 16, 201964.6864.6864.6864.6864.34100
Apr 15, 201964.6864.6864.6864.6864.341,300
Apr 12, 201965.0065.0062.2263.9363.604,500
Apr 11, 201963.1263.1263.1263.1262.79400
Apr 10, 201963.0063.9463.0063.9463.611,600
Apr 09, 201964.1664.9961.2661.2660.943,600
Apr 08, 201965.0065.0065.0065.0064.66500
Apr 05, 201965.8065.8065.8065.8065.46100
Apr 04, 201965.8065.8065.8065.8065.46300
Apr 03, 201965.9065.9065.8065.8065.46500
Apr 02, 201965.9566.0064.5065.2564.911,400
Apr 01, 201966.0066.0066.0066.0065.66300
Mar 29, 201965.0065.1965.0065.1964.85700
Mar 28, 201965.5065.5065.5065.5065.16100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...