Register for real-time alerts, custom portfolio, and market movers
NXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.11 | -0.03 | -0.49% | 6.14 | 6.16 | 6.10 | 30,216 |
| Jun 20 2024 | 6.14 | 0.07 | 1.15% | 6.10 | 6.16 | 6.10 | 62,663 |
| Jun 19 2024 | 6.07 | 0.02 | 0.33% | 6.05 | 6.07 | 6.05 | 7,035 |
| Jun 18 2024 | 6.05 | 0.06 | 1.00% | 6.00 | 6.10 | 6.00 | 180,075 |
| Jun 17 2024 | 5.99 | 0.01 | 0.17% | 5.96 | 6.01 | 5.96 | 17,804 |
| Jun 14 2024 | 5.98 | -0.07 | -1.16% | 6.03 | 6.03 | 5.96 | 48,843 |
| Jun 13 2024 | 6.05 | -0.09 | -1.47% | 6.13 | 6.13 | 6.03 | 139,932 |
| Jun 12 2024 | 6.14 | -0.03 | -0.49% | 6.27 | 6.27 | 6.13 | 156,028 |
| Jun 11 2024 | 6.17 | -0.03 | -0.48% | 6.18 | 6.18 | 6.13 | 25,405 |
| Jun 10 2024 | 6.20 | 0.05 | 0.81% | 6.18 | 6.23 | 6.16 | 88,759 |
| Jun 07 2024 | 6.15 | -0.07 | -1.13% | 6.20 | 6.22 | 6.15 | 58,074 |
| Jun 06 2024 | 6.22 | 0.05 | 0.81% | 6.17 | 6.22 | 6.17 | 25,942 |
| Jun 05 2024 | 6.17 | -0.01 | -0.16% | 6.19 | 6.20 | 6.17 | 154,759 |
| Jun 04 2024 | 6.18 | -0.09 | -1.44% | 6.17 | 6.18 | 6.11 | 57,516 |
| Jun 03 2024 | 6.27 | -0.16 | -2.49% | 6.37 | 6.37 | 6.26 | 222,035 |
| May 31 2024 | 6.43 | 0.12 | 1.90% | 6.35 | 6.43 | 6.35 | 81,585 |
| May 30 2024 | 6.31 | 0.01 | 0.16% | 6.32 | 6.32 | 6.30 | 33,730 |
| May 29 2024 | 6.30 | -0.10 | -1.56% | 6.33 | 6.33 | 6.28 | 55,641 |
| May 28 2024 | 6.40 | 0.00 | 0.00% | 6.38 | 6.40 | 6.35 | 7,586 |
| May 27 2024 | 6.40 | 0.08 | 1.27% | 6.30 | 6.40 | 6.30 | 10,723 |
| May 24 2024 | 6.32 | 0.01 | 0.16% | 6.33 | 6.35 | 6.31 | 59,810 |
| May 23 2024 | 6.31 | -0.03 | -0.47% | 6.37 | 6.38 | 6.30 | 91,905 |
| May 22 2024 | 6.34 | -0.09 | -1.40% | 6.41 | 6.41 | 6.32 | 59,933 |
| May 21 2024 | 6.43 | -0.04 | -0.62% | 6.45 | 6.46 | 6.43 | 31,813 |
| May 17 2024 | 6.47 | 0.05 | 0.78% | 6.41 | 6.48 | 6.41 | 15,375 |
| May 16 2024 | 6.42 | -0.03 | -0.47% | 6.46 | 6.46 | 6.40 | 14,481 |
| May 15 2024 | 6.45 | -0.04 | -0.62% | 6.44 | 6.46 | 6.37 | 28,776 |
| May 14 2024 | 6.49 | -0.02 | -0.31% | 6.47 | 6.51 | 6.47 | 27,626 |
| May 13 2024 | 6.51 | -0.01 | -0.15% | 6.52 | 6.55 | 6.50 | 29,793 |
| May 10 2024 | 6.52 | -0.02 | -0.31% | 6.55 | 6.57 | 6.51 | 11,868 |
| May 09 2024 | 6.54 | 0.08 | 1.24% | 6.45 | 6.54 | 6.45 | 11,122 |
| May 08 2024 | 6.46 | -0.01 | -0.15% | 6.40 | 6.46 | 6.40 | 9,472 |
| May 07 2024 | 6.47 | 0.00 | 0.00% | 6.45 | 6.49 | 6.45 | 23,303 |
| May 06 2024 | 6.47 | 0.07 | 1.09% | 6.43 | 6.52 | 6.43 | 72,628 |
| May 03 2024 | 6.40 | -0.01 | -0.16% | 6.37 | 6.41 | 6.37 | 73,137 |
| May 02 2024 | 6.41 | 0.03 | 0.47% | 6.38 | 6.43 | 6.38 | 25,001 |
| May 01 2024 | 6.38 | -0.05 | -0.78% | 6.41 | 6.41 | 6.35 | 179,501 |
| Apr 30 2024 | 6.43 | -0.15 | -2.28% | 6.55 | 6.55 | 6.43 | 16,292 |
| Apr 29 2024 | 6.58 | 0.02 | 0.30% | 6.53 | 6.59 | 6.53 | 16,277 |
| Apr 26 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| Apr 25 2024 | 6.56 | 0.03 | 0.46% | 6.53 | 6.59 | 6.50 | 19,099 |
| Apr 24 2024 | 6.53 | 0.02 | 0.31% | 6.47 | 6.53 | 6.47 | 12,355 |
| Apr 23 2024 | 6.51 | 0.02 | 0.31% | 6.49 | 6.51 | 6.47 | 8,871 |
| Apr 22 2024 | 6.49 | 0.05 | 0.78% | 6.41 | 6.51 | 6.41 | 13,593 |
| Apr 19 2024 | 6.44 | 0.07 | 1.10% | 6.36 | 6.45 | 6.36 | 24,276 |
| Apr 18 2024 | 6.37 | -0.02 | -0.31% | 6.42 | 6.42 | 6.36 | 13,447 |
| Apr 17 2024 | 6.39 | -0.01 | -0.16% | 6.41 | 6.42 | 6.36 | 33,689 |
| Apr 16 2024 | 6.40 | -0.03 | -0.47% | 6.40 | 6.41 | 6.38 | 6,001 |
| Apr 15 2024 | 6.43 | -0.04 | -0.62% | 6.50 | 6.50 | 6.43 | 36,971 |
| Apr 12 2024 | 6.47 | -0.05 | -0.77% | 6.56 | 6.60 | 6.47 | 49,636 |
| Apr 11 2024 | 6.52 | -0.02 | -0.31% | 6.55 | 6.55 | 6.50 | 14,258 |
| Apr 10 2024 | 6.54 | 0.03 | 0.46% | 6.51 | 6.54 | 6.50 | 16,819 |
| Apr 09 2024 | 6.51 | 0.02 | 0.31% | 6.49 | 6.52 | 6.48 | 13,710 |
| Apr 08 2024 | 6.49 | -0.01 | -0.15% | 6.52 | 6.52 | 6.47 | 14,576 |
| Apr 05 2024 | 6.50 | 0.05 | 0.78% | 6.48 | 6.51 | 6.44 | 16,545 |
| Apr 04 2024 | 6.45 | 0.01 | 0.16% | 6.44 | 6.47 | 6.44 | 46,288 |
| Apr 03 2024 | 6.44 | 0.04 | 0.63% | 6.40 | 6.45 | 6.40 | 17,521 |
| Apr 02 2024 | 6.40 | 0.08 | 1.27% | 6.34 | 6.40 | 6.34 | 36,577 |
| Apr 01 2024 | 6.32 | 0.05 | 0.80% | 6.31 | 6.32 | 6.26 | 68,332 |
| Mar 28 2024 | 6.27 | 0.06 | 0.97% | 6.21 | 6.27 | 6.21 | 16,278 |
| Mar 27 2024 | 6.21 | 0.03 | 0.49% | 6.16 | 6.21 | 6.16 | 6,775 |
| Mar 26 2024 | 6.18 | -0.05 | -0.80% | 6.25 | 6.25 | 6.18 | 15,167 |
| Mar 25 2024 | 6.23 | 0.07 | 1.14% | 6.16 | 6.24 | 6.16 | 27,812 |
