Advertisement
U.S. markets closed

Bretton Fund (BRTNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
78.32+0.09 (+0.12%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202478.3278.3278.3278.3278.32-
Nov 26, 202478.2378.2378.2378.2378.23-
Nov 25, 202478.0678.0678.0678.0678.06-
Nov 22, 202476.7576.7576.7576.7576.75-
Nov 21, 202476.0576.0576.0576.0576.05-
Nov 20, 202475.4675.4675.4675.4675.46-
Nov 19, 202475.4475.4475.4475.4475.44-
Nov 18, 202475.6675.6675.6675.6675.66-
Nov 15, 202475.6475.6475.6475.6475.64-
Nov 14, 202476.1876.1876.1876.1876.18-
Nov 13, 202476.5476.5476.5476.5476.54-
Nov 12, 202476.7876.7876.7876.7876.78-
Nov 11, 202477.0877.0877.0877.0877.08-
Nov 08, 202476.7576.7576.7576.7576.75-
Nov 07, 202476.3676.3676.3676.3676.36-
Nov 06, 202476.5276.5276.5276.5276.52-
Nov 05, 202473.9473.9473.9473.9473.94-
Nov 04, 202472.9772.9772.9772.9772.97-
Nov 01, 202473.1373.1373.1373.1373.13-
Oct 31, 202472.8572.8572.8572.8572.85-
Oct 30, 202473.6973.6973.6973.6973.69-
Oct 29, 202473.3073.3073.3073.3073.30-
Oct 28, 202473.7573.7573.7573.7573.75-
Oct 25, 202473.4973.4973.4973.4973.49-
Oct 24, 202473.8473.8473.8473.8473.84-
Oct 23, 202474.1374.1374.1374.1374.13-
Oct 22, 202474.3674.3674.3674.3674.36-
Oct 21, 202474.9774.9774.9774.9774.97-
Oct 18, 202475.6475.6475.6475.6475.64-
Oct 17, 202475.3975.3975.3975.3975.39-
Oct 16, 202475.6375.6375.6375.6375.63-
Oct 15, 202474.8874.8874.8874.8874.88-
Oct 14, 202475.0375.0375.0375.0375.03-
Oct 11, 202474.5274.5274.5274.5274.52-
Oct 10, 202473.5673.5673.5673.5673.56-
Oct 09, 202473.9473.9473.9473.9473.94-
Oct 08, 202473.6073.6073.6073.6073.60-
Oct 07, 202473.0473.0473.0473.0473.04-
Oct 04, 202474.1274.1274.1274.1274.12-
Oct 03, 202473.9173.9173.9173.9173.91-
Oct 02, 202474.2474.2474.2474.2474.24-
Oct 01, 202474.5674.5674.5674.5674.56-
Sep 30, 202474.8674.8674.8674.8674.86-
Sep 27, 202474.6574.6574.6574.6574.65-
Sep 26, 202474.2274.2274.2274.2274.22-
Sep 25, 202474.1174.1174.1174.1174.11-
Sep 24, 202474.3374.3374.3374.3374.33-
Sep 23, 202474.6974.6974.6974.6974.69-
Sep 20, 202474.9274.9274.9274.9274.92-
Sep 19, 202475.2375.2375.2375.2375.23-
Sep 18, 202474.5274.5274.5274.5274.52-
Sep 17, 202474.5774.5774.5774.5774.57-
Sep 16, 202474.4074.4074.4074.4074.40-
Sep 13, 202473.9573.9573.9573.9573.95-
Sep 12, 202473.1573.1573.1573.1573.15-
Sep 11, 202472.6072.6072.6072.6072.60-
Sep 10, 202472.5272.5272.5272.5272.52-
Sep 09, 202472.5072.5072.5072.5072.50-
Sep 06, 202471.8071.8071.8071.8071.80-
Sep 05, 202472.8072.8072.8072.8072.80-
Sep 04, 202473.2773.2773.2773.2773.27-
Sep 03, 202473.2373.2373.2373.2373.23-
Aug 30, 202474.1574.1574.1574.1574.15-
Aug 29, 202473.7073.7073.7073.7073.70-
Aug 28, 202473.3373.3373.3373.3373.33-
Aug 27, 202473.4773.4773.4773.4773.47-
Aug 26, 202473.3773.3773.3773.3773.37-
Aug 23, 202473.3073.3073.3073.3073.30-
Aug 22, 202472.4572.4572.4572.4572.45-
Aug 21, 202472.4572.4572.4572.4572.45-
Aug 20, 202472.0272.0272.0272.0272.02-
Aug 19, 202471.9971.9971.9971.9971.99-
Aug 16, 202471.4871.4871.4871.4871.48-
Aug 15, 202471.3071.3071.3071.3071.30-
Aug 14, 202470.5270.5270.5270.5270.52-
Aug 13, 202470.0970.0970.0970.0970.09-
Aug 12, 202469.5269.5269.5269.5269.52-
Aug 09, 202469.5069.5069.5069.5069.50-
Aug 08, 202469.2569.2569.2569.2569.25-
Aug 07, 202468.0468.0468.0468.0468.04-
Aug 06, 202468.3568.3568.3568.3568.35-
Aug 05, 202467.6467.6467.6467.6467.64-
Aug 02, 202469.9869.9869.9869.9869.98-
Aug 01, 202471.0971.0971.0971.0971.09-
Jul 31, 202471.5571.5571.5571.5571.55-
Jul 30, 202471.5771.5771.5771.5771.57-
Jul 29, 202470.8670.8670.8670.8670.86-
Jul 26, 202470.7270.7270.7270.7270.72-
Jul 25, 202469.7069.7069.7069.7069.70-
Jul 24, 202469.7669.7669.7669.7669.76-
Jul 23, 202471.2471.2471.2471.2471.24-
Jul 22, 202471.4171.4171.4171.4171.41-
Jul 19, 202470.7970.7970.7970.7970.79-
Jul 18, 202471.2371.2371.2371.2371.23-
Jul 17, 202471.9771.9771.9771.9771.97-
Jul 16, 202471.7871.7871.7871.7871.78-
Jul 15, 202470.6370.6370.6370.6370.63-
Jul 12, 202470.0770.0770.0770.0770.07-
Jul 11, 202469.7469.7469.7469.7469.74-
Jul 10, 202469.1769.1769.1769.1769.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...