Northeast Investors Trust (NTHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.820
-0.040 (-1.04%)
At close: May 19, 2026
NTHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% |
| May 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | - |
| May 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 0.26% |
| May 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 0.52% |
| May 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - |
| May 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - |
| May 11, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | 0.26% |
| May 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | - |
| May 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | -0.26% |
| May 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - |
| May 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - |
| May 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - |
| May 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - |
| Apr 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | 0.26% |
| Apr 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | - |
| Apr 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | - |
| Apr 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | - |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 0.26% |
| Apr 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | - |
| Apr 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | 0.26% |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Apr 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Apr 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Apr 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Apr 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Apr 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -0.26% |
| Apr 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | 0.26% |
| Apr 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 0.26% |
| Apr 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | - |
| Apr 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | 0.26% |
| Apr 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - |
| Apr 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - |
| Apr 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -0.26% |
| Mar 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | - |
| Mar 30, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | 0.26% |
| Mar 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -0.79% |
| Mar 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | - |
| Mar 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | 0.26% |
| Mar 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |
| Mar 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 0.80% |
| Mar 20, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.74 | -0.26% |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -0.26% |
| Mar 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | - |
| Mar 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | 0.26% |
| Mar 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - |
| Mar 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - |
| Mar 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -0.26% |
| Mar 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | -0.26% |
| Mar 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | - |