Singapore markets closed

GoodHaven Fund (GOODX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
46.48-0.01 (-0.02%)
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202446.4846.4846.4846.4846.48-
27 Jun 202446.4946.4946.4946.4946.49-
26 Jun 202446.2346.2346.2346.2346.23-
25 Jun 202446.3846.3846.3846.3846.38-
24 Jun 202446.6146.6146.6146.6146.61-
21 Jun 202446.1646.1646.1646.1646.16-
20 Jun 202446.3246.3246.3246.3246.32-
18 Jun 202446.3546.3546.3546.3546.35-
17 Jun 202446.2746.2746.2746.2746.27-
14 Jun 202446.0846.0846.0846.0846.08-
13 Jun 202446.1946.1946.1946.1946.19-
12 Jun 202446.5546.5546.5546.5546.55-
11 Jun 202446.2346.2346.2346.2346.23-
10 Jun 202446.4946.4946.4946.4946.49-
07 Jun 202446.3046.3046.3046.3046.30-
06 Jun 202446.4646.4646.4646.4646.46-
05 Jun 202446.6746.6746.6746.6746.67-
04 Jun 202446.3746.3746.3746.3746.37-
03 Jun 202446.7246.7246.7246.7246.72-
31 May 202447.1247.1247.1247.1247.12-
30 May 202446.7046.7046.7046.7046.70-
29 May 202446.5046.5046.5046.5046.50-
28 May 202446.9946.9946.9946.9946.99-
24 May 202447.1947.1947.1947.1947.19-
23 May 202446.8346.8346.8346.8346.83-
22 May 202447.2447.2447.2447.2447.24-
21 May 202447.5047.5047.5047.5047.50-
20 May 202447.4447.4447.4447.4447.44-
17 May 202447.4647.4647.4647.4647.46-
16 May 202447.1647.1647.1647.1647.16-
15 May 202447.4647.4647.4647.4647.46-
14 May 202447.1147.1147.1147.1147.11-
13 May 202446.8746.8746.8746.8746.87-
10 May 202447.0347.0347.0347.0347.03-
09 May 202447.0047.0047.0047.0047.00-
08 May 202446.6746.6746.6746.6746.67-
07 May 202446.5646.5646.5646.5646.56-
06 May 202447.0747.0747.0747.0747.07-
03 May 202446.6246.6246.6246.6246.62-
02 May 202446.2946.2946.2946.2946.29-
01 May 202445.9745.9745.9745.9745.97-
30 Apr 202445.9345.9345.9345.9345.93-
29 Apr 202446.5946.5946.5946.5946.59-
26 Apr 202446.6346.6346.6346.6346.63-
25 Apr 202446.1746.1746.1746.1746.17-
24 Apr 202446.4146.4146.4146.4146.41-
23 Apr 202446.5346.5346.5346.5346.53-
22 Apr 202445.9745.9745.9745.9745.97-
19 Apr 202445.6145.6145.6145.6145.61-
18 Apr 202445.4845.4845.4845.4845.48-
17 Apr 202445.4145.4145.4145.4145.41-
16 Apr 202445.4545.4545.4545.4545.45-
15 Apr 202445.8245.8245.8245.8245.82-
12 Apr 202446.0746.0746.0746.0746.07-
11 Apr 202446.3846.3846.3846.3846.38-
10 Apr 202446.2946.2946.2946.2946.29-
09 Apr 202446.9346.9346.9346.9346.93-
08 Apr 202446.9246.9246.9246.9246.92-
05 Apr 202446.8846.8846.8846.8846.88-
04 Apr 202446.5946.5946.5946.5946.59-
03 Apr 202446.9246.9246.9246.9246.92-
02 Apr 202446.6546.6546.6546.6546.65-
01 Apr 202446.8046.8046.8046.8046.80-
28 Mar 202446.8646.8646.8646.8646.86-
27 Mar 202446.8346.8346.8346.8346.83-
26 Mar 202446.4146.4146.4146.4146.41-
25 Mar 202446.4646.4646.4646.4646.46-
22 Mar 202446.5146.5146.5146.5146.51-
21 Mar 202446.6646.6646.6646.6646.66-
20 Mar 202446.4146.4146.4146.4146.41-
19 Mar 202445.9245.9245.9245.9245.92-
18 Mar 202445.6845.6845.6845.6845.68-
15 Mar 202445.4645.4645.4645.4645.46-
14 Mar 202445.4645.4645.4645.4645.46-
13 Mar 202445.7545.7545.7545.7545.75-
12 Mar 202445.5445.5445.5445.5445.54-
11 Mar 202445.3645.3645.3645.3645.36-
08 Mar 202445.3745.3745.3745.3745.37-
07 Mar 202445.3645.3645.3645.3645.36-
06 Mar 202445.0545.0545.0545.0545.05-
05 Mar 202444.9444.9444.9444.9444.94-
04 Mar 202444.9944.9944.9944.9944.99-
01 Mar 202445.0545.0545.0545.0545.05-
29 Feb 202444.9344.9344.9344.9344.93-
28 Feb 202444.7744.7744.7744.7744.77-
27 Feb 202444.7744.7744.7744.7744.77-
26 Feb 202444.5844.5844.5844.5844.58-
23 Feb 202444.8444.8444.8444.8444.84-
22 Feb 202444.7444.7444.7444.7444.74-
21 Feb 202444.4344.4344.4344.4344.43-
20 Feb 202444.3044.3044.3044.3044.30-
16 Feb 202444.3944.3944.3944.3944.39-
15 Feb 202444.4844.4844.4844.4844.48-
14 Feb 202444.0844.0844.0844.0844.08-
13 Feb 202443.6743.6743.6743.6743.67-
12 Feb 202444.3144.3144.3144.3144.31-
09 Feb 202444.0144.0144.0144.0144.01-
08 Feb 202443.9043.9043.9043.9043.90-
07 Feb 202443.6643.6643.6643.6643.66-
06 Feb 202443.3843.3843.3843.3843.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...