Singapore markets open in 36 minutes

Great-West Funds Inc - Inflation Protected Securities Fund (MXIHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.92+0.01 (+0.11%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20248.918.918.918.918.91-
29 Apr 20248.948.948.948.948.94-
26 Apr 20248.928.928.928.928.92-
25 Apr 20248.918.918.918.918.91-
24 Apr 20248.928.928.928.928.92-
23 Apr 20248.938.938.938.938.93-
22 Apr 20248.918.918.918.918.91-
19 Apr 20248.918.918.918.918.91-
18 Apr 20248.908.908.908.908.90-
17 Apr 20248.928.928.928.928.92-
16 Apr 20248.908.908.908.908.90-
15 Apr 20248.928.928.928.928.92-
12 Apr 20248.918.918.918.918.91-
11 Apr 20248.918.918.918.918.91-
10 Apr 20248.928.928.928.928.92-
09 Apr 20248.998.998.998.998.99-
08 Apr 20248.978.978.978.978.97-
05 Apr 20248.988.988.988.988.98-
04 Apr 20249.009.009.009.009.00-
03 Apr 20248.988.988.988.988.98-
02 Apr 20248.988.988.988.988.98-
01 Apr 20248.978.978.978.978.97-
28 Mar 20249.009.009.009.009.00-
27 Mar 20249.019.019.019.019.01-
26 Mar 20248.998.998.998.998.99-
25 Mar 20249.009.009.009.009.00-
22 Mar 20249.019.019.019.019.01-
21 Mar 20248.998.998.998.998.99-
20 Mar 20248.988.988.988.988.98-
19 Mar 20248.958.958.958.958.95-
18 Mar 20248.948.948.948.948.94-
15 Mar 20248.948.948.948.948.94-
14 Mar 20248.958.958.958.958.95-
13 Mar 20248.998.998.998.998.99-
12 Mar 20248.998.998.998.998.99-
11 Mar 20249.009.009.009.009.00-
08 Mar 20249.019.019.019.019.01-
07 Mar 20249.009.009.009.009.00-
06 Mar 20249.009.009.009.009.00-
05 Mar 20249.009.009.009.009.00-
04 Mar 20248.978.978.978.978.97-
01 Mar 20248.978.978.978.978.97-
29 Feb 20248.948.948.948.948.94-
28 Feb 20248.938.938.938.938.93-
27 Feb 20248.918.918.918.918.91-
26 Feb 20248.918.918.918.918.91-
23 Feb 20248.928.928.928.928.92-
22 Feb 20248.918.918.918.918.91-
21 Feb 20248.928.928.928.928.92-
20 Feb 20248.938.938.938.938.93-
16 Feb 20248.928.928.928.928.92-
15 Feb 20248.948.948.948.948.94-
14 Feb 20248.928.928.928.928.92-
13 Feb 20248.898.898.898.898.89-
12 Feb 20248.948.948.948.948.94-
09 Feb 20248.948.948.948.948.94-
08 Feb 20248.958.958.958.958.95-
07 Feb 20248.958.958.958.958.95-
06 Feb 20248.968.968.968.968.96-
05 Feb 20248.938.938.938.938.93-
02 Feb 20248.968.968.968.968.96-
01 Feb 20249.039.039.039.039.03-
31 Jan 20248.998.998.998.998.99-
30 Jan 20248.998.998.998.998.99-
29 Jan 20249.009.009.009.009.00-
26 Jan 20248.978.978.978.978.97-
25 Jan 20248.978.978.978.978.97-
24 Jan 20248.968.968.968.968.96-
23 Jan 20248.978.978.978.978.97-
22 Jan 20248.988.988.988.988.98-
19 Jan 20248.988.988.988.988.98-
18 Jan 20248.988.988.988.988.98-
17 Jan 20248.978.978.978.978.97-
16 Jan 20249.009.009.009.009.00-
12 Jan 20249.039.039.039.039.03-
11 Jan 20248.998.998.998.998.99-
10 Jan 20248.958.958.958.958.95-
09 Jan 20248.958.958.958.958.95-
08 Jan 20248.968.968.968.968.96-
05 Jan 20248.948.948.948.948.94-
04 Jan 20248.958.958.958.958.95-
03 Jan 20248.988.988.988.988.98-
02 Jan 20248.988.988.988.988.98-
29 Dec 20238.988.988.988.988.98-
28 Dec 20238.988.988.988.988.98-
27 Dec 20239.019.019.019.019.01-
27 Dec 20230.152 Dividend
26 Dec 20239.139.139.139.138.98-
22 Dec 20239.149.149.149.148.99-
21 Dec 20239.149.149.149.148.99-
20 Dec 20239.149.149.149.148.99-
19 Dec 20239.119.119.119.118.96-
18 Dec 20239.119.119.119.118.96-
15 Dec 20239.129.129.129.128.97-
14 Dec 20239.149.149.149.148.99-
13 Dec 20239.069.069.069.068.91-
12 Dec 20238.968.968.968.968.81-
11 Dec 20238.978.978.978.978.82-
08 Dec 20238.978.978.978.978.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...