Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ACTODX
ADVISORS DISP TR 975 ADVISORS CORP TRUST NAV/DIAL HIGH INCOME OPPORTUN
mf NASDAQ

Inactive
Feb 27, 2020
58.48USD-0.051%(-0.03)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-02-27		58.480058.480058.480058.4800-0.051%0.000%
2020-02-26		58.510058.510058.510058.5100-0.017%-0.051%
2020-02-25		58.520058.520058.520058.5200-0.017%-0.068%
2020-02-24		58.530058.530058.530058.53000.000%-0.085%
2020-02-21		58.530058.530058.530058.5300-0.017%-0.085%
2020-02-20		58.540058.540058.540058.5400-0.051%-0.102%
2020-02-19		58.570058.570058.570058.5700-0.017%-0.154%
2020-02-18		58.580058.580058.580058.5800-0.034%-0.171%
2020-02-13		58.600058.600058.600058.6000-0.051%-0.205%
2020-02-12		58.630058.630058.630058.6300-0.034%-0.256%
2020-02-11		58.650058.650058.650058.65000.000%-0.290%
2020-02-10		58.650058.650058.650058.6500-0.017%-0.290%
2020-02-07		58.660058.660058.660058.6600-51.011%-0.307%
2020-02-06		119.7400119.7400119.7400119.7400-0.025%-51.161%
2020-02-05		119.7700119.7700119.7700119.7700-0.008%-51.173%
2020-02-04		119.7800119.7800119.7800119.7800-0.008%-51.177%
2020-02-03		119.7900119.7900119.7900119.7900-0.008%-51.181%
2020-01-31		119.8000119.8000119.8000119.80000.000%-51.185%
2020-01-30		119.8000119.8000119.8000119.8000-0.025%-51.185%
2020-01-29		119.8300119.8300119.8300119.8300-0.008%-51.198%
2020-01-28		119.8400119.8400119.8400119.8400-0.008%-51.202%
2020-01-27		119.8500119.8500119.8500119.8500-0.008%-51.206%
2020-01-24		119.8600119.8600119.8600119.8600-0.008%-51.210%
2020-01-23		119.8700119.8700119.8700119.8700-0.017%-51.214%
2020-01-22		119.8900119.8900119.8900119.8900-0.008%-51.222%
2020-01-21		119.9000119.9000119.9000119.9000+0.033%-51.226%
2020-01-17		119.8600119.8600119.8600119.8600+0.176%-51.210%
2020-01-16		119.6500119.6500119.6500119.6500-0.025%-51.124%
2020-01-15		119.6800119.6800119.6800119.68000.000%-51.136%
2020-01-14		119.6800119.6800119.6800119.6800-0.134%-51.136%
2020-01-13		119.8400119.8400119.8400119.8400-0.008%-51.202%
2020-01-10		119.8500119.8500119.8500119.8500-0.008%-51.206%
2020-01-09		119.8600119.8600119.8600119.8600-32.583%-51.210%
2020-01-08		177.7900177.7900177.7900177.7900-0.006%-67.107%
2020-01-07		177.8000177.8000177.8000177.8000-0.045%-67.109%
2020-01-06		177.8800177.8800177.8800177.8800-0.073%-67.124%
2020-01-03		178.0100178.0100178.0100178.01000.000%-67.148%
2020-01-02		178.0100178.0100178.0100178.01000.000%-67.148%
2019-12-31		178.0100178.0100178.0100178.0100-0.006%-67.148%
2019-12-30		178.0200178.0200178.0200178.0200+0.045%-67.150%
2019-12-27		177.9400177.9400177.9400177.94000.000%-67.135%
2019-12-26		177.9400177.9400177.9400177.9400-0.062%-67.135%
2019-12-24		178.0500178.0500178.0500178.0500-0.006%-67.155%
2019-12-23		178.0600178.0600178.0600178.0600+0.135%-67.157%
2019-12-20		177.8200177.8200177.8200177.8200-0.509%-67.113%
2019-12-19		178.7300178.7300178.7300178.7300+0.597%-67.280%
2019-12-18		177.6700177.6700177.6700177.6700-0.174%-67.085%
2019-12-17		177.9800177.9800177.9800177.9800+0.073%-67.142%
2019-12-16		177.8500177.8500177.8500177.8500-0.124%-67.118%
2019-12-13		178.0700178.0700178.0700178.0700+0.028%-67.159%
2019-12-12		178.0200178.0200178.0200178.0200+0.022%-67.150%
2019-12-11		177.9800177.9800177.9800177.9800+0.062%-67.142%
2019-12-10		177.8700177.8700177.8700177.8700-0.051%-67.122%
2019-12-09		177.9600177.9600177.9600177.9600-18.617%-67.139%
2019-12-06		218.6700218.6700218.6700218.6700-0.009%-73.257%
2019-12-05		218.6900218.6900218.6900218.6900+0.087%-73.259%
2019-12-04		218.5000218.5000218.5000218.5000-0.087%-73.236%
2019-12-03		218.6900218.6900218.6900218.6900-0.073%-73.259%
2019-12-02		218.8500218.8500218.8500218.8500+0.059%-73.279%
2019-11-29		218.7200218.7200218.7200218.7200-0.064%-73.263%
2019-11-27		218.8600218.8600218.8600218.8600-0.018%-73.280%
2019-11-26		218.9000218.9000218.9000218.9000-0.018%-73.285%
2019-11-25		218.9400218.9400218.9400218.9400+0.101%-73.289%
2019-11-22		218.7200218.7200218.7200218.7200-0.009%-73.263%
2019-11-21		218.7400218.7400218.7400218.7400-0.018%-73.265%
2019-11-20		218.7800218.7800218.7800218.7800-0.014%-73.270%
2019-11-19		218.8100218.8100218.8100218.8100-0.064%-73.274%
2019-11-18		218.9500218.9500218.9500218.9500+0.128%-73.291%
2019-11-15		218.6700218.6700218.6700218.6700-0.078%-73.257%
2019-11-14		218.8400218.8400218.8400218.8400-0.114%-73.277%
2019-11-13		219.0900219.0900219.0900219.0900-0.046%-73.308%
2019-11-12		219.1900219.1900219.1900219.1900+0.132%-73.320%
2019-11-11		218.9000218.9000218.9000218.9000-0.009%-73.285%
2019-11-08		218.9200218.9200218.9200218.9200-0.050%-73.287%
2019-11-07		219.0300219.0300219.0300219.0300-0.766%-73.300%
2019-11-06		220.7200220.7200220.7200220.7200+0.776%-73.505%
2019-11-05		219.0200219.0200219.0200219.0200+0.027%-73.299%
2019-11-04		218.9600218.9600218.9600218.9600-0.169%-73.292%
2019-11-01		219.3300219.3300219.3300219.3300+0.091%-73.337%
2019-10-31		219.1300219.1300219.1300219.1300-0.009%-73.313%
2019-10-30		219.1500219.1500219.1500219.1500-0.041%-73.315%
2019-10-29		219.2400219.2400219.2400219.2400+0.005%-73.326%
2019-10-28		219.2300219.2300219.2300219.2300+0.023%-73.325%
2019-10-25		219.1800219.1800219.1800219.1800+0.100%-73.319%
2019-10-24		218.9600218.9600218.9600218.9600-0.014%-73.292%
2019-10-23		218.9900218.9900218.9900218.9900-0.014%-73.296%
2019-10-22		219.0200219.0200219.0200219.0200-0.087%-73.299%
2019-10-21		219.2100219.2100219.2100219.2100+0.064%-73.322%
2019-10-18		219.0700219.0700219.0700219.0700-0.037%-73.305%
2019-10-17		219.1500219.1500219.1500219.1500-0.114%-73.315%
2019-10-16		219.4000219.4000219.4000219.4000+0.032%-73.345%
2019-10-15		219.3300219.3300219.3300219.3300+0.027%-73.337%
2019-10-14		219.2700219.2700219.2700219.2700-0.005%-73.330%
2019-10-11		219.2800219.2800219.2800219.2800-0.114%-73.331%
2019-10-10		219.5300219.5300219.5300219.5300-0.041%-73.361%
2019-10-09		219.6200219.6200219.6200219.6200+0.046%-73.372%
2019-10-08		219.5200219.5200219.5200219.5200-0.105%-73.360%
2019-10-07		219.7500219.7500219.7500219.7500-0.032%-73.388%
2019-10-04		219.8200219.8200219.8200219.8200+0.114%-73.396%
2019-10-03		219.5700219.5700219.5700219.57000.000%-73.366%
2019-10-02		219.5700219.5700219.5700219.5700-0.141%-73.366%
2019-10-01		219.8800219.8800219.8800219.8800+0.064%-73.404%
2019-09-30		219.7400219.7400219.7400219.7400-0.005%-73.387%
2019-09-27		219.7500219.7500219.7500219.75000.000%-73.388%
2019-09-26		219.7500219.7500219.7500219.7500-0.114%-73.388%
2019-09-25		220.0000220.0000220.0000220.0000+0.082%-73.418%
2019-09-24		219.8200219.8200219.8200219.8200+0.073%-73.396%
2019-09-23		219.6600219.6600219.6600219.6600-0.136%-73.377%
2019-09-20		219.9600219.9600219.9600219.9600+0.005%-73.413%
2019-09-19		219.9500219.9500219.9500219.9500-0.005%-73.412%
2019-09-18		219.9600219.9600219.9600219.9600-0.136%-73.413%
2019-09-17		220.2600220.2600220.2600220.2600-0.009%-73.450%
2019-09-16		220.2800220.2800220.2800220.2800+0.009%-73.452%
2019-09-13		220.2600220.2600220.2600220.2600+0.082%-73.450%
2019-09-12		220.0800220.0800220.0800220.0800-0.109%-73.428%
2019-09-11		220.3200220.3200220.3200220.3200-0.091%-73.457%
2019-09-10		220.5200220.5200220.5200220.5200-0.104%-73.481%
2019-09-09		220.7500220.7500220.7500220.7500-0.014%-73.508%
2019-09-06		220.7800220.7800220.7800220.7800-0.009%-73.512%
2019-09-05		220.8000220.8000220.8000220.8000-0.023%-73.514%
2019-09-04		220.8500220.8500220.8500220.8500+0.122%-73.520%
2019-09-03		220.5800220.5800220.5800220.5800-0.172%-73.488%
2019-08-30		220.9600220.9600220.9600220.9600-0.009%-73.534%
2019-08-29		220.9800220.9800220.9800220.9800-0.023%-73.536%
2019-08-28		221.0300221.0300221.0300221.0300+0.091%-73.542%
2019-08-27		220.8300220.8300220.8300220.8300+0.054%-73.518%
2019-08-26		220.7100220.7100220.7100220.7100-0.077%-73.504%
2019-08-23		220.8800220.8800220.8800220.8800-0.009%-73.524%
2019-08-22		220.9000220.9000220.9000220.9000-0.023%-73.526%
2019-08-21		220.9500220.9500220.9500220.9500-0.027%-73.532%
2019-08-20		221.0100221.0100221.0100221.0100+0.036%-73.540%
2019-08-19		220.9300220.9300220.9300220.9300-0.136%-73.530%
2019-08-16		221.2300221.2300221.2300221.2300-0.014%-73.566%
2019-08-15		221.2600221.2600221.2600221.2600+0.095%-73.570%
2019-08-14		221.0500221.0500221.0500221.0500-0.163%-73.544%
2019-08-13		221.4100221.4100221.4100221.4100+0.240%-73.587%
2019-08-12		220.8800220.8800220.8800220.8800+0.131%-73.524%
2019-08-09		220.5900220.5900220.5900220.5900-0.199%-73.489%
2019-08-08		221.0300221.0300221.0300221.0300-36.106%-73.542%
2019-08-07		345.9300345.9300345.9300345.9300-0.003%-83.095%
2019-08-06		345.9400345.9400345.9400345.9400-0.006%-83.095%
2019-08-05		345.9600345.9600345.9600345.9600+0.014%-83.096%
2019-08-02		345.9100345.9100345.9100345.9100+0.003%-83.094%
2019-08-01		345.9000345.9000345.9000345.9000+0.009%-83.093%
2019-07-31		345.8700345.8700345.8700345.8700+0.148%-83.092%
2019-07-30		345.3600345.3600345.3600345.3600-0.084%-83.067%
2019-07-29		345.6500345.6500345.6500345.65000.000%-83.081%
2019-07-26		345.6500345.6500345.6500345.6500-0.003%-83.081%
2019-07-25		345.6600345.6600345.6600345.6600-0.049%-83.082%
2019-07-24		345.8300345.8300345.8300345.8300+0.035%-83.090%
2019-07-23		345.7100345.7100345.7100345.7100+0.032%-83.084%
2019-07-22		345.6000345.6000345.6000345.6000-0.006%-83.079%
2019-07-19		345.6200345.6200345.6200345.6200-0.017%-83.080%
2019-07-18		345.6800345.6800345.6800345.6800+0.012%-83.083%
2019-07-17		345.6400345.6400345.6400345.6400+0.003%-83.081%
2019-07-16		345.6300345.6300345.6300345.6300-0.012%-83.080%
2019-07-15		345.6700345.6700345.6700345.6700+0.046%-83.082%
2019-07-12		345.5100345.5100345.5100345.5100-0.009%-83.074%
2019-07-11		345.5400345.5400345.5400345.5400-0.017%-83.076%
2019-07-10		345.6000345.6000345.6000345.6000-0.046%-83.079%
2019-07-09		345.7600345.7600345.7600345.7600-12.368%-83.087%
2019-07-08		394.5600394.5600394.5600394.5600-0.076%-85.178%
2019-07-05		394.8600394.8600394.8600394.8600-0.018%-85.190%
2019-07-03		394.9300394.9300394.9300394.9300-0.003%-85.192%
2019-07-02		394.9400394.9400394.9400394.9400-0.046%-85.193%
2019-07-01		395.1200395.1200395.1200395.1200+0.033%-85.199%
2019-06-28		394.9900394.9900394.9900394.9900+0.046%-85.195%
2019-06-27		394.8100394.8100394.8100394.8100-0.018%-85.188%
2019-06-26		394.8800394.8800394.8800394.8800-0.048%-85.190%
2019-06-25		395.0700395.0700395.0700395.0700-0.046%-85.198%
2019-06-24		395.2500395.2500395.2500395.2500+0.010%-85.204%
2019-06-21		395.2100395.2100395.2100395.2100-0.048%-85.203%
2019-06-20		395.4000395.4000395.4000395.4000+0.182%-85.210%
2019-06-19		394.6800394.6800394.6800394.6800+0.101%-85.183%
2019-06-18		394.2800394.2800394.2800394.2800-0.035%-85.168%
2019-06-17		394.4200394.4200394.4200394.4200-0.063%-85.173%
2019-06-14		394.6700394.6700394.6700394.6700-0.020%-85.183%
2019-06-13		394.7500394.7500394.7500394.7500-0.015%-85.186%
2019-06-12		394.8100394.8100394.8100394.8100-0.053%-85.188%
2019-06-11		395.0200395.0200395.0200395.0200-0.010%-85.196%
2019-06-10		395.0600395.0600395.0600395.0600-0.025%-85.197%
2019-06-07		395.1600395.1600395.1600395.1600-5.878%-85.201%
2019-06-06		419.8400419.8400419.8400419.8400-0.031%-86.071%
2019-06-05		419.9700419.9700419.9700419.9700+0.067%-86.075%
2019-06-04		419.6900419.6900419.6900419.6900-0.045%-86.066%
2019-06-03		419.8800419.8800419.8800419.8800-0.019%-86.072%
2019-05-31		419.9600419.9600419.9600419.9600-0.012%-86.075%
2019-05-30		420.0100420.0100420.0100420.0100+0.012%-86.077%
2019-05-29		419.9600419.9600419.9600419.9600+0.062%-86.075%
2019-05-28		419.7000419.7000419.7000419.7000+0.026%-86.066%
2019-05-24		419.5900419.5900419.5900419.5900-0.076%-86.063%
2019-05-23		419.9100419.9100419.9100419.9100-0.166%-86.073%
2019-05-22		420.6100420.6100420.6100420.6100+0.033%-86.096%
2019-05-21		420.4700420.4700420.4700420.4700-0.014%-86.092%
2019-05-20		420.5300420.5300420.5300420.5300-0.107%-86.094%
2019-05-17		420.9800420.9800420.9800420.9800+0.083%-86.109%
2019-05-16		420.6300420.6300420.6300420.6300-0.040%-86.097%
2019-05-15		420.8000420.8000420.8000420.8000-0.036%-86.103%
2019-05-14		420.9500420.9500420.9500420.9500-0.043%-86.108%
2019-05-13		421.1300421.1300421.1300421.1300-0.014%-86.114%
2019-05-10		421.1900421.1900421.1900421.19000.000%-86.116%
2019-05-09		421.1900421.1900421.1900421.1900+0.052%-86.116%
2019-05-08		420.9700420.9700420.9700420.9700-0.026%-86.108%
2019-05-07		421.0800421.0800421.0800421.0800-0.026%-86.112%
2019-05-06		421.1900421.1900421.1900421.1900-0.090%-86.116%
2019-05-03		421.5700421.5700421.5700421.57000.000%-86.128%
2019-05-02		421.5700421.5700421.5700421.5700-0.047%-86.128%
2019-05-01		421.7700421.7700421.7700421.7700+0.112%-86.135%
2019-04-30		421.3000421.3000421.3000421.3000-0.033%-86.119%
2019-04-29		421.4400421.4400421.4400421.4400-0.017%-86.124%
2019-04-26		421.5100421.5100421.5100421.5100-0.028%-86.126%
2019-04-25		421.6300421.6300421.6300421.6300+0.021%-86.130%
2019-04-24		421.5400421.5400421.5400421.5400+0.038%-86.127%
2019-04-23		421.3800421.3800421.3800421.3800+0.031%-86.122%
2019-04-22		421.2500421.2500421.2500421.2500-0.081%-86.118%
2019-04-18		421.5900421.5900421.5900421.5900+0.012%-86.129%
2019-04-17		421.5400421.5400421.5400421.5400-0.038%-86.127%
2019-04-16		421.7000421.7000421.7000421.7000+0.012%-86.132%
2019-04-15		421.6500421.6500421.6500421.6500-0.097%-86.131%
2019-04-12		422.0600422.0600422.0600422.0600+0.152%-86.144%
2019-04-11		421.4200421.4200421.4200421.4200-0.038%-86.123%
2019-04-10		421.5800421.5800421.5800421.5800-0.204%-86.128%
2019-04-09		422.4400422.4400422.4400422.4400+0.012%-86.157%
2019-04-08		422.3900422.3900422.3900422.3900-0.059%-86.155%
2019-04-05		422.6400422.6400422.6400422.6400+0.270%-86.163%
2019-04-04		421.5000421.5000421.5000421.5000-0.033%-86.126%
2019-04-03		421.6400421.6400421.6400421.6400-0.116%-86.130%
2019-04-02		422.1300422.1300422.1300422.1300-0.038%-86.146%
2019-04-01		422.2900422.2900422.2900422.2900-0.021%-86.152%
2019-03-29		422.3800422.3800422.3800422.3800+0.085%-86.155%
2019-03-28		422.0200422.0200422.0200422.0200+0.057%-86.143%
2019-03-27		421.7800421.7800421.7800421.7800-0.064%-86.135%
2019-03-26		422.0500422.0500422.0500422.0500-0.036%-86.144%
2019-03-25		422.2000422.2000422.2000422.2000+0.047%-86.149%
2019-03-22		422.0000422.0000422.0000422.0000+0.047%-86.142%
2019-03-21		421.8000421.8000421.8000421.8000+0.038%-86.136%
2019-03-20		421.6400421.6400421.6400421.6400+0.012%-86.130%
2019-03-19		421.5900421.5900421.5900421.5900-0.045%-86.129%
2019-03-15		421.7800421.7800421.7800421.7800-0.066%-86.135%
2019-03-14		422.0600422.0600422.0600422.0600-0.024%-86.144%
2019-03-13		422.1600422.1600422.1600422.1600+0.017%-86.147%
2019-03-12		422.0900422.0900422.0900422.0900+0.100%-86.145%
2019-03-11		421.6700421.6700421.6700421.6700-0.017%-86.131%
2019-03-08		421.7400421.7400421.7400421.7400-0.057%-86.134%
2019-03-07		421.9800421.9800421.9800421.9800-0.045%-86.142%
2019-03-06		422.1700422.1700422.1700422.1700-0.064%-86.148%
2019-03-05		422.4400422.4400422.4400422.4400-0.069%-86.157%
2019-03-04		422.7300422.7300422.7300422.7300-0.012%-86.166%
2019-03-01		422.7800422.7800422.7800422.7800-0.050%-86.168%
2019-02-28		422.9900422.9900422.9900422.9900+0.026%-86.175%
2019-02-27		422.8800422.8800422.8800422.8800-0.269%-86.171%
2019-02-26		424.0200424.0200424.0200424.0200-0.198%-86.208%
2019-02-25		424.8600424.8600424.8600424.8600+0.059%-86.235%
2019-02-22		424.6100424.6100424.6100424.6100-0.064%-86.227%
2019-02-21		424.8800424.8800424.8800424.8800-0.014%-86.236%
2019-02-20		424.9400424.9400424.9400424.9400-0.009%-86.238%
2019-02-19		424.9800424.9800424.9800424.9800-0.019%-86.239%
2019-02-15		425.0600425.0600425.0600425.0600-0.005%-86.242%
2019-02-14		425.0800425.0800425.0800425.0800+0.045%-86.243%
2019-02-13		424.8900424.8900424.8900424.8900-0.059%-86.236%
2019-02-12		425.1400425.1400425.1400425.1400+0.125%-86.245%
2019-02-11		424.6100424.6100424.6100424.61000.000%-86.227%
2019-02-08		424.6100424.6100424.6100424.6100+0.026%-86.227%
2019-02-07		424.5000424.5000424.5000424.5000-0.047%-86.224%
2019-02-06		424.7000424.7000424.7000424.7000+0.021%-86.230%
2019-02-05		424.6100424.6100424.6100424.6100+0.108%-86.227%
2019-02-04		424.1500424.1500424.1500424.1500-0.031%-86.212%
2019-02-01		424.2800424.2800424.2800424.2800+0.113%-86.217%
2019-01-31		423.8000423.8000423.8000423.8000-0.002%-86.201%
2019-01-30		423.8100423.8100423.8100423.8100-0.057%-86.201%
2019-01-29		424.0500424.0500424.0500424.0500+0.040%-86.209%
2019-01-28		423.8800423.8800423.8800423.8800+0.005%-86.204%
2019-01-25		423.8600423.8600423.8600423.8600-0.017%-86.203%
2019-01-24		423.9300423.9300423.9300423.9300-0.021%-86.205%
2019-01-23		424.0200424.0200424.0200424.0200-0.017%-86.208%
2019-01-22		424.0900424.0900424.0900424.0900-0.045%-86.210%
2019-01-18		424.2800424.2800424.2800424.2800+0.059%-86.217%
2019-01-17		424.0300424.0300424.0300424.0300-0.002%-86.209%
2019-01-16		424.0400424.0400424.0400424.0400+0.040%-86.209%
2019-01-15		423.8700423.8700423.8700423.8700+0.045%-86.203%
2019-01-14		423.6800423.6800423.6800423.6800-0.083%-86.197%
2019-01-11		424.0300424.0300424.0300424.0300-0.092%-86.209%
2019-01-10		424.4200424.4200424.4200424.4200+0.087%-86.221%
2018-12-21		424.0500424.0500424.0500424.0500-0.226%-86.209%
2018-12-20		425.0100425.0100425.0100425.01000.000%-86.240%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC