Macquarie Natural Resources Fund Class R6 (INRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.87
+0.09 (0.54%)
Jun 5, 2025, 12:47 PM EDT
INRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Jun 5, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.54% |
| Jun 4, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.12% |
| Jun 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.72% |
| Jun 2, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.96% |
| May 30, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.31% |
| May 29, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.12% |
| May 28, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.73% |
| May 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.10% |
| May 23, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.86% |
| May 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.37% |
| May 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.79% |
| May 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.55% |
| May 19, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% |
| May 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.06% |
| May 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% |
| May 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.03% |
| May 13, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.98% |
| May 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.83% |
| May 9, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.15% |
| May 8, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.97% |
| May 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.83% |
| May 6, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.10% |
| May 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.51% |
| May 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.70% |
| May 1, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Apr 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.10% |
| Apr 29, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.39% |
| Apr 28, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.71% |
| Apr 25, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Apr 24, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.91% |
| Apr 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Apr 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.34% |
| Apr 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.32% |
| Apr 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| Apr 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.28% |
| Apr 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| Apr 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.88% |
| Apr 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 3.79% |
| Apr 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -3.26% |
| Apr 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 8.24% |
| Apr 8, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.30% |
| Apr 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.93% |
| Apr 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -8.18% |
| Apr 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -4.97% |
| Apr 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.94% |
| Apr 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% |
| Mar 31, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.38% |
| Mar 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.49% |
| Mar 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% |