New Alternatives Fund Investor Shares (NAEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.93
+0.43 (0.63%)
May 23, 2025, 4:00 PM EDT
NAEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -0.48% |
| Apr 9, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 4.68% |
| Apr 8, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -1.02% |
| Apr 7, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -3.24% |
| Apr 4, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -6.55% |
| Apr 3, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.12% |
| Apr 2, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.66% |
| Apr 1, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.20% |
| Mar 31, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.83% |
| Mar 28, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.19% |
| Mar 27, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.05% |
| Mar 26, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.00% |
| Mar 25, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.48% |
| Mar 24, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.26% |
| Mar 21, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.57% |
| Mar 20, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.26% |
| Mar 19, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.41% |
| Mar 18, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.35% |