New Alternatives Fund Class A (NALFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.61
+0.31 (0.45%)
May 28, 2025, 8:09 AM EDT
NALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | - | - |
| May 27, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.45% |
| May 23, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.62% |
| May 22, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -1.28% |
| May 21, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -1.09% |
| May 20, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1.29% |
| May 19, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.22% |
| May 16, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.65% |
| May 15, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.98% |
| May 14, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.20% |
| May 13, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.83% |
| May 12, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.24% |
| May 9, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 1.34% |
| May 8, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.62% |
| May 7, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.45% |
| May 6, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.56% |
| May 5, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.09% |
| May 2, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.02% |
| May 1, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.15% |
| Apr 30, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.09% |
| Apr 29, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -0.09% |
| Apr 28, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.67% |
| Apr 25, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.94% |
| Apr 24, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.52% |
| Apr 23, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.13% |
| Apr 22, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 1.32% |
| Apr 21, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.63% |
| Apr 17, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 1.13% |
| Apr 16, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.13% |
| Apr 15, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.03% |
| Apr 14, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.43% |
| Apr 11, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 2.58% |
| Apr 10, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.48% |
| Apr 9, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 4.68% |
| Apr 8, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.01% |
| Apr 7, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -3.24% |
| Apr 4, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -6.55% |
| Apr 3, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.12% |
| Apr 2, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.65% |
| Apr 1, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.20% |
| Mar 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.82% |
| Mar 28, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.19% |
| Mar 27, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.05% |
| Mar 26, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -1.00% |
| Mar 25, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.48% |
| Mar 24, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.26% |
| Mar 21, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.56% |
| Mar 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.26% |
| Mar 19, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 0.41% |
| Mar 18, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.37% |