Neuberger Berman Focus Fund Class I (NFALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.80
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
NFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.45% |
| Nov 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Nov 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.62% |
| Nov 18, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.56% |
| Nov 15, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.58% |
| Nov 14, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.45% |
| Nov 13, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.32% |
| Nov 12, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.51% |
| Nov 11, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.35% |
| Nov 8, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Nov 7, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.84% |
| Nov 6, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.51% |
| Nov 5, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% |
| Nov 4, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.07% |
| Nov 1, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.63% |
| Oct 31, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.15% |
| Oct 30, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.29% |
| Oct 29, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% |
| Oct 28, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.33% |
| Oct 25, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.10% |
| Oct 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.07% |
| Oct 23, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.68% |
| Oct 22, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Oct 21, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.29% |
| Oct 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.23% |
| Oct 17, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.39% |
| Oct 16, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Oct 15, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.03% |
| Oct 14, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.58% |
| Oct 11, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.08% |
| Oct 10, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.10% |
| Oct 9, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.63% |
| Oct 8, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.80% |
| Oct 7, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.63% |
| Oct 4, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.87% |
| Oct 3, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.13% |
| Oct 2, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Oct 1, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.92% |
| Sep 30, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.13% |
| Sep 27, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.49% |
| Sep 26, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.73% |
| Sep 25, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.10% |
| Sep 24, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.43% |
| Sep 23, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.13% |
| Sep 20, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.33% |
| Sep 19, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 2.12% |
| Sep 18, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.30% |
| Sep 17, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.07% |
| Sep 16, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.27% |
| Sep 13, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.41% |
| Sep 12, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.89% |
| Sep 11, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.21% |
| Sep 10, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.56% |
| Sep 9, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.02% |
| Sep 6, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.55% |
| Sep 5, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.14% |
| Sep 4, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.14% |
| Sep 3, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -2.32% |
| Aug 30, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.02% |
| Aug 29, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.24% |
| Aug 28, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.68% |
| Aug 27, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.07% |
| Aug 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.37% |
| Aug 23, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.13% |
| Aug 22, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.81% |
| Aug 21, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.48% |
| Aug 20, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.14% |
| Aug 19, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.89% |
| Aug 16, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.07% |
| Aug 15, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.71% |
| Aug 14, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.39% |
| Aug 13, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.71% |
| Aug 12, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Aug 9, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.64% |
| Aug 8, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 2.53% |
| Aug 7, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.37% |
| Aug 6, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.30% |
| Aug 5, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -2.60% |
| Aug 2, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.98% |
| Aug 1, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.57% |
| Jul 31, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.99% |
| Jul 30, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.64% |
| Jul 29, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.25% |
| Jul 26, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.14% |
| Jul 25, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.64% |
| Jul 24, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.49% |
| Jul 23, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Jul 22, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.44% |
| Jul 19, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.45% |
| Jul 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.90% |
| Jul 17, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -2.16% |
| Jul 16, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.27% |
| Jul 15, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.17% |
| Jul 12, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.68% |
| Jul 11, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.68% |
| Jul 10, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.92% |
| Jul 9, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.24% |
| Jul 8, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.14% |
| Jul 5, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.86% |
| Jul 3, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.76% |