New Covenant Income Fund (NCICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.97
+0.01 (0.05%)
May 9, 2025, 8:04 PM EDT
NCICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | 0.05% |
| May 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.47% |
| May 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% |
| May 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.24% |
| May 5, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.10% |
| May 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.47% |
| May 1, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.33% |
| Apr 30, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% |
| Apr 29, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.14% |
| Apr 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.29% |
| Apr 25, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% |
| Apr 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% |
| Apr 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Apr 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Apr 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.33% |
| Apr 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.19% |
| Apr 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% |
| Apr 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.14% |
| Apr 14, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% |
| Apr 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.43% |
| Apr 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Apr 9, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% |
| Apr 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.33% |
| Apr 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.85% |
| Apr 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Apr 3, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Apr 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.19% |
| Apr 1, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.28% |
| Mar 31, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% |
| Mar 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.43% |
| Mar 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.05% |
| Mar 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.10% |
| Mar 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% |
| Mar 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.38% |
| Mar 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Mar 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.10% |
| Mar 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.19% |
| Mar 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% |
| Mar 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Mar 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% |
| Mar 13, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |
| Mar 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% |
| Mar 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.33% |
| Mar 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% |
| Mar 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% |
| Mar 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Mar 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.28% |
| Mar 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% |
| Mar 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.14% |
| Feb 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.33% |