New Alternatives Fund Investor Shares (NAEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.95
-0.22 (-0.31%)
Jun 20, 2025, 4:00 PM EDT
NAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 1.39% |
| Jun 23, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.59% |
| Jun 20, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.31% |
| Jun 18, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | -0.21% |
| Jun 17, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -1.76% |
| Jun 16, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.92% |
| Jun 13, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.73% |
| Jun 12, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.58% |
| Jun 11, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.71% |
| Jun 10, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.79% |
| Jun 9, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.50% |
| Jun 6, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.03% |
| Jun 5, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.01% |
| Jun 4, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.06% |
| Jun 3, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.83% |
| Jun 2, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.32% |
| May 30, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.22% |
| May 29, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.31% |
| May 28, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -1.13% |
| May 27, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.45% |
| May 23, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.63% |
| May 22, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.28% |
| May 21, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -1.10% |
| May 20, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.30% |
| May 19, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.20% |
| May 16, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.66% |
| May 15, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.99% |
| May 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.21% |
| May 13, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.84% |
| May 12, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.22% |
| May 9, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 1.35% |
| May 8, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.62% |
| May 7, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.47% |
| May 6, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.57% |
| May 5, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 0.09% |
| May 2, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.02% |
| May 1, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.14% |
| Apr 30, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.08% |
| Apr 29, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.08% |
| Apr 28, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.68% |
| Apr 25, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.93% |
| Apr 24, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.53% |
| Apr 23, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.14% |
| Apr 22, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 1.33% |
| Apr 21, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.63% |
| Apr 17, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.14% |
| Apr 16, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.13% |
| Apr 15, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.03% |
| Apr 14, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 1.42% |
| Apr 11, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 2.57% |