Northeast Investors Trust (NTHEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.530
-0.010 (-0.28%)
May 23, 2025, 4:00 PM EDT
NTHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% |
| May 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% |
| May 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| May 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% |
| May 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% |
| May 19, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | -0.28% |
| May 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| May 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -0.28% |
| May 14, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | 0.28% |
| May 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| May 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 0.28% |
| May 9, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | - |
| May 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | - |
| May 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | - |
| May 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | 0.28% |
| May 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -0.28% |
| May 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | - |
| May 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | 0.28% |
| Apr 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -0.55% |
| Apr 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| Apr 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| Apr 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| Apr 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 0.28% |
| Apr 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | 0.56% |
| Apr 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | 0.56% |
| Apr 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | -0.56% |
| Apr 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | 0.28% |
| Apr 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | - |
| Apr 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 0.28% |
| Apr 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | - |
| Apr 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | - |
| Apr 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 0.28% |
| Apr 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 0.56% |
| Apr 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | - |
| Apr 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | -0.56% |
| Apr 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -0.84% |
| Apr 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | -0.83% |
| Apr 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| Apr 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - |
| Mar 31, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -0.28% |
| Mar 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | -0.27% |
| Mar 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | -0.27% |
| Mar 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Mar 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | -0.27% |
| Mar 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | 0.27% |
| Mar 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | -0.27% |
| Mar 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Mar 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | 0.27% |
| Mar 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |
| Mar 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | - |