Singapore markets closed

Boston Trust Midcap (BTMFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.16-0.05 (-0.22%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202423.1623.1623.1623.1623.16-
17 Apr 202423.2123.2123.2123.2123.21-
16 Apr 202423.3123.3123.3123.3123.31-
15 Apr 202423.4723.4723.4723.4723.47-
12 Apr 202423.6923.6923.6923.6923.69-
11 Apr 202424.0824.0824.0824.0824.08-
10 Apr 202424.1124.1124.1124.1124.11-
09 Apr 202424.5224.5224.5224.5224.52-
08 Apr 202424.4124.4124.4124.4124.41-
05 Apr 202424.3224.3224.3224.3224.32-
04 Apr 202424.2024.2024.2024.2024.20-
03 Apr 202424.4124.4124.4124.4124.41-
02 Apr 202424.5124.5124.5124.5124.51-
01 Apr 202424.6924.6924.6924.6924.69-
28 Mar 202424.8624.8624.8624.8624.86-
27 Mar 202424.7624.7624.7624.7624.76-
26 Mar 202424.3824.3824.3824.3824.38-
25 Mar 202424.4224.4224.4224.4224.42-
22 Mar 202424.5524.5524.5524.5524.55-
21 Mar 202424.7224.7224.7224.7224.72-
20 Mar 202424.5324.5324.5324.5324.53-
19 Mar 202424.3424.3424.3424.3424.34-
18 Mar 202424.2124.2124.2124.2124.21-
15 Mar 202424.2324.2324.2324.2324.23-
14 Mar 202424.2424.2424.2424.2424.24-
13 Mar 202424.4324.4324.4324.4324.43-
12 Mar 202424.3524.3524.3524.3524.35-
11 Mar 202424.2924.2924.2924.2924.29-
08 Mar 202424.2224.2224.2224.2224.22-
07 Mar 202424.3624.3624.3624.3624.36-
06 Mar 202424.1024.1024.1024.1024.10-
05 Mar 202423.9523.9523.9523.9523.95-
04 Mar 202424.0324.0324.0324.0324.03-
01 Mar 202423.9223.9223.9223.9223.92-
29 Feb 202423.7923.7923.7923.7923.79-
28 Feb 202423.7123.7123.7123.7123.71-
27 Feb 202423.6223.6223.6223.6223.62-
26 Feb 202423.5223.5223.5223.5223.52-
23 Feb 202423.6223.6223.6223.6223.62-
22 Feb 202423.5723.5723.5723.5723.57-
21 Feb 202423.3423.3423.3423.3423.34-
20 Feb 202423.3123.3123.3123.3123.31-
16 Feb 202423.3823.3823.3823.3823.38-
15 Feb 202423.4523.4523.4523.4523.45-
14 Feb 202423.1723.1723.1723.1723.17-
13 Feb 202422.8922.8922.8922.8922.89-
12 Feb 202423.2123.2123.2123.2123.21-
09 Feb 202423.1123.1123.1123.1123.11-
08 Feb 202423.0223.0223.0223.0223.02-
07 Feb 202422.9222.9222.9222.9222.92-
06 Feb 202422.8122.8122.8122.8122.81-
05 Feb 202422.6722.6722.6722.6722.67-
02 Feb 202422.9022.9022.9022.9022.90-
01 Feb 202422.9122.9122.9122.9122.91-
31 Jan 202422.6422.6422.6422.6422.64-
30 Jan 202423.0923.0923.0923.0923.09-
29 Jan 202423.0423.0423.0423.0423.04-
26 Jan 202422.9222.9222.9222.9222.92-
25 Jan 202422.9322.9322.9322.9322.93-
24 Jan 202422.7422.7422.7422.7422.74-
23 Jan 202422.9022.9022.9022.9022.90-
22 Jan 202422.8522.8522.8522.8522.85-
19 Jan 202422.6622.6622.6622.6622.66-
18 Jan 202422.5422.5422.5422.5422.54-
17 Jan 202422.3522.3522.3522.3522.35-
16 Jan 202422.5122.5122.5122.5122.51-
12 Jan 202422.6522.6522.6522.6522.65-
11 Jan 202422.6022.6022.6022.6022.60-
10 Jan 202422.6122.6122.6122.6122.61-
09 Jan 202422.5622.5622.5622.5622.56-
08 Jan 202422.7122.7122.7122.7122.71-
05 Jan 202422.4822.4822.4822.4822.48-
04 Jan 202422.4722.4722.4722.4722.47-
03 Jan 202422.4822.4822.4822.4822.48-
02 Jan 202422.9022.9022.9022.9022.90-
29 Dec 202322.9822.9822.9822.9822.98-
28 Dec 202323.0623.0623.0623.0623.06-
27 Dec 202323.0423.0423.0423.0423.04-
26 Dec 202323.0223.0223.0223.0223.02-
22 Dec 202322.9022.9022.9022.9022.90-
21 Dec 202322.7622.7622.7622.7622.76-
20 Dec 202322.5722.5722.5722.5722.57-
19 Dec 202322.8522.8522.8522.8522.85-
18 Dec 202322.7222.7222.7222.7222.72-
15 Dec 202322.6522.6522.6522.6522.65-
14 Dec 202322.8122.8122.8122.8122.81-
13 Dec 202322.5322.5322.5322.5322.53-
12 Dec 202322.0722.0722.0722.0722.07-
12 Dec 20230.105 Dividend
12 Dec 20230.909 Capital gain
11 Dec 202323.0523.0523.0523.0522.04-
08 Dec 202322.8922.8922.8922.8921.88-
07 Dec 202322.8922.8922.8922.8921.88-
06 Dec 202322.8522.8522.8522.8521.84-
05 Dec 202322.8022.8022.8022.8021.80-
04 Dec 202323.0523.0523.0523.0522.04-
01 Dec 202322.9922.9922.9922.9921.98-
30 Nov 202322.6622.6622.6622.6621.66-
29 Nov 202322.4722.4722.4722.4721.48-
28 Nov 202322.4122.4122.4122.4121.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...