Northern Lights Fund Trust - Astor Sector Allocation Fund (CSPGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.75
+0.06 (0.44%)
Dec 23, 2024, 4:00 PM EST
CSPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.02% |
| Dec 23, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% |
| Dec 20, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.88% |
| Dec 19, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -4.37% |
| Dec 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -2.81% |
| Dec 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% |
| Dec 16, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Dec 13, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.07% |
| Dec 12, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Dec 11, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Dec 10, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Dec 9, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% |
| Dec 6, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |
| Dec 5, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Dec 4, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| Dec 3, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| Dec 2, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.07% |
| Nov 29, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% |
| Nov 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Nov 26, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Nov 25, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.83% |
| Nov 22, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% |
| Nov 21, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| Nov 20, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Nov 19, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.07% |
| Nov 18, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Nov 15, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.42% |
| Nov 14, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.62% |
| Nov 13, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Nov 12, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.41% |
| Nov 11, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| Nov 8, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% |
| Nov 7, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Nov 6, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.37% |
| Nov 5, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.94% |
| Nov 4, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.22% |
| Nov 1, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% |
| Oct 31, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.86% |
| Oct 30, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| Oct 29, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.87 | -0.29% |
| Oct 28, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | 0.36% |
| Oct 25, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.86 | -0.22% |
| Oct 24, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.89 | 0.43% |
| Oct 23, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.83 | -0.43% |
| Oct 22, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.89 | -0.14% |
| Oct 21, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | -0.64% |
| Oct 18, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.00 | 0.29% |
| Oct 17, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.96 | -0.14% |
| Oct 16, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 0.50% |
| Oct 15, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.91 | -0.07% |
| Oct 14, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.92 | 0.43% |
| Oct 11, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.86 | 0.73% |
| Oct 10, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.76 | -0.29% |
| Oct 9, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.80 | 0.36% |
| Oct 8, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | 0.29% |
| Oct 7, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | -0.72% |
| Oct 4, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.81 | 0.58% |
| Oct 3, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.73 | -0.36% |
| Oct 2, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | -0.29% |
| Oct 1, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | - |
| Sep 30, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.82 | 0.14% |
| Sep 27, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.80 | 0.36% |
| Sep 26, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | 0.07% |
| Sep 25, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | -0.36% |
| Sep 24, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.79 | 0.36% |
| Sep 23, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | 0.58% |
| Sep 20, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.66 | -0.15% |
| Sep 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.68 | 0.96% |
| Sep 18, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.55 | -0.07% |
| Sep 17, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.56 | 0.22% |
| Sep 16, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.53 | 0.30% |
| Sep 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.49 | 0.60% |
| Sep 12, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | 0.83% |
| Sep 11, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | 0.15% |
| Sep 10, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.29 | 0.23% |
| Sep 9, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.26 | 0.76% |
| Sep 6, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.16 | -1.20% |
| Sep 5, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.31 | 0.08% |
| Sep 4, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | - |
| Sep 3, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | -1.04% |
| Aug 30, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.44 | 0.75% |
| Aug 29, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.34 | 0.07% |
| Aug 28, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.33 | -0.37% |
| Aug 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | -0.15% |
| Aug 26, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.40 | - |
| Aug 23, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.40 | 0.90% |
| Aug 22, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.29 | -0.52% |
| Aug 21, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.35 | 0.53% |
| Aug 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.29 | -0.15% |
| Aug 19, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | 0.60% |
| Aug 16, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.23 | 0.08% |
| Aug 15, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.22 | 1.22% |
| Aug 14, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.06 | - |
| Aug 13, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.06 | 0.93% |
| Aug 12, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.94 | -0.38% |
| Aug 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.99 | 0.23% |
| Aug 8, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.96 | 1.41% |
| Aug 7, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.78 | -0.47% |
| Aug 6, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.84 | 0.94% |
| Aug 5, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.72 | -1.85% |