Northeast Investors Trust (NTHEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.610
+0.020 (0.56%)
Apr 23, 2025, 4:00 PM EDT
NTHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Apr 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% |
| Apr 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% |
| Apr 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% |
| Apr 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% |
| Apr 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.28% |
| Apr 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Apr 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% |
| Apr 14, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| Apr 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| Apr 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% |
| Apr 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% |
| Apr 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Apr 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% |
| Apr 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.84% |
| Apr 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% |
| Apr 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Apr 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Mar 31, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% |
| Mar 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% |
| Mar 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% |
| Mar 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Mar 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% |
| Mar 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% |
| Mar 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% |
| Mar 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| Mar 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% |
| Mar 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Mar 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Mar 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% |
| Mar 13, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% |
| Mar 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% |
| Mar 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Mar 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Mar 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Mar 6, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Mar 5, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Mar 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Mar 3, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% |
| Feb 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% |
| Feb 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% |
| Feb 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% |
| Feb 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Feb 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% |
| Feb 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% |
| Feb 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Feb 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% |
| Feb 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Feb 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Feb 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |