U.S. Markets closed

Northeast Investors Trust (NTHEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
3.8600+0.0100 (+0.26%)
At close: 10:31AM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20184.41004.41004.24004.28003.7739-
Nov 27, 20180.05 Dividend
Nov 01, 20184.52004.52004.39004.40003.8361-
Oct 01, 20184.55004.55004.51004.51003.9320-
Sep 01, 20184.54004.55004.51004.53003.9494-
Aug 21, 20180.05 Dividend
Aug 01, 20184.62004.63004.54004.54003.9152-
Jul 01, 20184.59004.62004.58004.62003.9842-
Jun 01, 20184.59004.59004.57004.59003.9583-
May 22, 20180.06 Dividend
May 01, 20184.60004.67004.56004.59003.9075-
Apr 01, 20184.55004.60004.53004.60003.9160-
Mar 01, 20184.61004.63004.53004.55003.8734-
Feb 13, 20180.06 Dividend
Feb 01, 20184.83004.83004.58004.61003.8740-
Jan 01, 20184.73004.84004.73004.82004.0504-
Dec 01, 20174.66004.73004.65004.73003.9748-
Nov 21, 20170.09 Dividend
Nov 01, 20174.79004.80004.65004.66003.8416-
Oct 01, 20174.82004.85004.78004.79003.9488-
Sep 01, 20174.80004.86004.79004.81003.9653-
Aug 15, 20170.07 Dividend
Aug 01, 20174.90004.91004.73004.79003.8918-
Jul 01, 20174.82004.89004.81004.89003.9730-
Jun 01, 20174.73004.80004.72004.79003.8918-
May 23, 20170.07 Dividend
May 01, 20174.76004.82004.71004.71003.7710-
Apr 01, 20174.73004.78004.72004.76003.8110-
Mar 01, 20174.76004.76004.70004.73003.7870-
Feb 14, 20170.07 Dividend
Feb 01, 20174.79004.81004.74004.74003.7398-
Jan 01, 20174.75004.80004.75004.78003.7713-
Dec 01, 20164.62004.74004.62004.74003.7398-
Nov 22, 20160.085 Dividend
Nov 01, 20164.63004.65004.54004.61003.5707-
Oct 01, 20164.58004.66004.58004.64003.5940-
Sep 01, 20164.58004.60004.56004.58003.5475-
Aug 16, 20160.07 Dividend
Aug 01, 20164.45004.58004.44004.58003.4929-
Jul 01, 20164.33004.44004.32004.44003.3861-
Jun 01, 20164.28004.35004.27004.33003.3022-
May 24, 20160.07 Dividend
May 01, 20164.16004.31004.13004.27003.2036-
Apr 01, 20163.84004.15003.84004.15003.1136-
Mar 01, 20163.78003.87003.76003.83002.8735-
Feb 09, 20160.08 Dividend
Feb 01, 20163.98003.98003.73003.73002.7414-
Jan 01, 20164.34004.34003.98004.02002.9545-
Dec 01, 20154.70004.70004.34004.36003.2044-
Nov 24, 20150.095 Dividend
Nov 01, 20154.98005.00004.71004.71003.3942-
Oct 01, 20154.86005.00004.84005.00003.6032-
Sep 01, 20154.97005.03004.86004.86003.5023-
Aug 18, 20150.09 Dividend
Aug 01, 20155.33005.33004.98005.02003.5552-
Jul 01, 20155.46005.46005.33005.33003.7748-
Jun 01, 20155.46005.47005.43005.44003.8527-
May 19, 20150.09 Dividend
May 01, 20155.60005.60005.46005.46003.8041-
Apr 01, 20155.52005.60005.50005.59003.8947-
Mar 01, 20155.70005.70005.56005.56003.8738-
Feb 10, 20150.11 Dividend
Feb 01, 20155.55005.68005.53005.68003.8802-
Jan 01, 20155.71005.71005.54005.54003.7846-
Dec 01, 20146.22006.22005.65005.72003.9076-
Nov 25, 20140.14 Dividend
Nov 01, 20146.44006.44006.28006.28004.1967-
Oct 01, 20146.46006.48006.31006.45004.3103-
Sep 01, 20146.57006.57006.47006.48004.3304-
Aug 19, 20140.135 Dividend
Aug 01, 20146.61006.67006.53006.55004.2886-
Jul 01, 20146.63006.67006.62006.65004.3540-
Jun 01, 20146.59006.62006.57006.62004.3344-
May 20, 20140.11 Dividend
May 01, 20146.64006.68006.56006.60004.2500-
Apr 01, 20146.60006.64006.59006.64004.2758-
Mar 01, 20146.55006.60006.54006.59004.2436-
Feb 11, 20140.11 Dividend
Feb 01, 20146.54006.62006.53006.57004.1604-
Jan 01, 20146.52006.59006.52006.55004.1477-
Dec 01, 20136.47006.52006.45006.52004.1287-
Nov 26, 20130.115 Dividend
Nov 01, 20136.55006.60006.49006.50004.0444-
Oct 01, 20136.45006.55006.45006.55004.0755-
Sep 01, 20136.45006.51006.44006.44004.0070-
Aug 13, 20130.075 Dividend
Aug 01, 20136.52006.53006.42006.43003.9548-
Jul 01, 20136.39006.53006.39006.51004.0040-
Jun 01, 20136.49006.49006.30006.37003.9179-
May 21, 20130.09 Dividend
May 01, 20136.43006.58006.43006.49003.9371-
Apr 01, 20136.33006.44006.33006.44003.9068-
Mar 01, 20136.21006.34006.20006.33003.8400-
Feb 12, 20130.09 Dividend
Feb 01, 20136.27006.29006.15006.19003.7014-
Jan 01, 20136.18006.28006.18006.26003.7432-
Dec 01, 20126.01006.12005.99006.11003.6535-
Nov 20, 20120.11 Dividend
Nov 01, 20126.18006.18005.98006.01003.5290-
Oct 01, 20126.04006.17006.04006.16003.6171-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...