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

ACTPDX
ADT 1361 ADVISORS CORPORATE TRUST - NAVELLIER / DIAL HIGH INCOME OPPOR
mf NASDAQ

Inactive
Dec 14, 2021
135.18USD0.000%(0.00)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2021-12-14		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-13		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-10		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-09		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-08		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-07		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-06		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-03		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-02		135.1800135.1800135.1800135.18000.000%0.000%
2021-12-01		135.1800135.1800135.1800135.18000.000%0.000%
2021-11-30		135.1800135.1800135.1800135.18000.000%0.000%
2021-11-29		135.1800135.1800135.1800135.1800+0.015%0.000%
2021-11-26		135.1600135.1600135.1600135.1600-0.015%+0.015%
2021-11-24		135.1800135.1800135.1800135.1800-0.022%0.000%
2021-11-23		135.2100135.2100135.2100135.21000.000%-0.022%
2021-11-22		135.2100135.2100135.2100135.2100-0.015%-0.022%
2021-11-19		135.2300135.2300135.2300135.23000.000%-0.037%
2021-11-18		135.2300135.2300135.2300135.2300-0.089%-0.037%
2021-11-17		135.3500135.3500135.3500135.3500-0.022%-0.126%
2021-11-16		135.3800135.3800135.3800135.3800+0.007%-0.148%
2021-11-15		135.3700135.3700135.3700135.37000.000%-0.140%
2021-11-12		135.3700135.3700135.3700135.3700-0.044%-0.140%
2021-11-11		135.4300135.4300135.4300135.4300-0.015%-0.185%
2021-11-10		135.4500135.4500135.4500135.4500-0.044%-0.199%
2021-11-09		135.5100135.5100135.5100135.5100-0.007%-0.244%
2021-11-08		135.5200135.5200135.5200135.5200+0.022%-0.251%
2021-11-05		135.4900135.4900135.4900135.4900+0.007%-0.229%
2021-11-04		135.4800135.4800135.4800135.4800-0.022%-0.221%
2021-11-03		135.5100135.5100135.5100135.5100-0.066%-0.244%
2021-11-02		135.6000135.6000135.6000135.60000.000%-0.310%
2021-11-01		135.6000135.6000135.6000135.6000-0.015%-0.310%
2021-10-29		135.6200135.6200135.6200135.6200+0.007%-0.324%
2021-10-28		135.6100135.6100135.6100135.61000.000%-0.317%
2021-10-27		135.6100135.6100135.6100135.6100-0.052%-0.317%
2021-10-26		135.6800135.6800135.6800135.6800+0.015%-0.369%
2021-10-25		135.6600135.6600135.6600135.6600-0.052%-0.354%
2021-10-22		135.7300135.7300135.7300135.7300-0.044%-0.405%
2021-10-21		135.7900135.7900135.7900135.7900+0.052%-0.449%
2021-10-20		135.7200135.7200135.7200135.7200-0.007%-0.398%
2021-10-19		135.7300135.7300135.7300135.7300-0.022%-0.405%
2021-10-18		135.7600135.7600135.7600135.7600-0.022%-0.427%
2021-10-15		135.7900135.7900135.7900135.79000.000%-0.449%
2021-10-14		135.7900135.7900135.7900135.7900+0.044%-0.449%
2021-10-13		135.7300135.7300135.7300135.7300-0.044%-0.405%
2021-10-12		135.7900135.7900135.7900135.7900+0.007%-0.449%
2021-10-11		135.7800135.7800135.7800135.78000.000%-0.442%
2021-10-08		135.7800135.7800135.7800135.7800-0.037%-0.442%
2021-10-07		135.8300135.8300135.8300135.8300-27.781%-0.479%
2021-10-06		188.0800188.0800188.0800188.08000.000%-28.126%
2021-10-05		188.0800188.0800188.0800188.0800-0.005%-28.126%
2021-10-04		188.0900188.0900188.0900188.0900+0.005%-28.130%
2021-10-01		188.0800188.0800188.0800188.0800-0.037%-28.126%
2021-09-30		188.1500188.1500188.1500188.1500+0.011%-28.153%
2021-09-29		188.1300188.1300188.1300188.13000.000%-28.145%
2021-09-28		188.1300188.1300188.1300188.1300-0.005%-28.145%
2021-09-27		188.1400188.1400188.1400188.1400-0.053%-28.149%
2021-09-24		188.2400188.2400188.2400188.2400+0.032%-28.187%
2021-09-23		188.1800188.1800188.1800188.1800-0.011%-28.165%
2021-09-22		188.2000188.2000188.2000188.2000+0.016%-28.172%
2021-09-21		188.1700188.1700188.1700188.1700-0.058%-28.161%
2021-09-20		188.2800188.2800188.2800188.2800+0.021%-28.203%
2021-09-17		188.2400188.2400188.2400188.2400-0.032%-28.187%
2021-09-16		188.3000188.3000188.3000188.3000-0.058%-28.210%
2021-09-15		188.4100188.4100188.4100188.4100-0.053%-28.252%
2021-09-14		188.5100188.5100188.5100188.5100+0.096%-28.290%
2021-09-13		188.3300188.3300188.3300188.3300-0.053%-28.222%
2021-09-10		188.4300188.4300188.4300188.4300+0.005%-28.260%
2021-09-09		188.4200188.4200188.4200188.4200-0.101%-28.256%
2021-09-08		188.6100188.6100188.6100188.6100+0.021%-28.328%
2021-09-07		188.5700188.5700188.5700188.5700-0.138%-28.313%
2021-09-03		188.8300188.8300188.8300188.8300-0.005%-28.412%
2021-09-02		188.8400188.8400188.8400188.8400-0.021%-28.416%
2021-09-01		188.8800188.8800188.8800188.8800+0.079%-28.431%
2021-08-31		188.7300188.7300188.7300188.7300-0.042%-28.374%
2021-08-30		188.8100188.8100188.8100188.8100+0.058%-28.404%
2021-08-27		188.7000188.7000188.7000188.7000-0.032%-28.362%
2021-08-26		188.7600188.7600188.7600188.7600-0.048%-28.385%
2021-08-25		188.8500188.8500188.8500188.8500-0.074%-28.419%
2021-08-24		188.9900188.9900188.9900188.9900+0.037%-28.472%
2021-08-23		188.9200188.9200188.9200188.9200+0.037%-28.446%
2021-08-20		188.8500188.8500188.8500188.8500-0.032%-28.419%
2021-08-19		188.9100188.9100188.9100188.9100+0.011%-28.442%
2021-08-18		188.8900188.8900188.8900188.8900-0.026%-28.435%
2021-08-17		188.9400188.9400188.9400188.94000.000%-28.453%
2021-08-16		188.9400188.9400188.9400188.9400+0.026%-28.453%
2021-08-13		188.8900188.8900188.8900188.8900-0.005%-28.435%
2021-08-12		188.9000188.9000188.9000188.9000-0.063%-28.438%
2021-08-11		189.0200189.0200189.0200189.0200-0.016%-28.484%
2021-08-10		189.0500189.0500189.0500189.0500-0.005%-28.495%
2021-08-09		189.0600189.0600189.0600189.0600-0.074%-28.499%
2021-08-05		189.2000189.2000189.2000189.2000-0.005%-28.552%
2021-08-04		189.2100189.2100189.2100189.2100-0.016%-28.556%
2021-08-03		189.2400189.2400189.2400189.2400+0.011%-28.567%
2021-08-02		189.2200189.2200189.2200189.2200-0.069%-28.559%
2021-07-30		189.3500189.3500189.3500189.3500+0.011%-28.608%
2021-07-29		189.3300189.3300189.3300189.3300+0.032%-28.601%
2021-07-28		189.2700189.2700189.2700189.2700-0.121%-28.578%
2021-07-27		189.5000189.5000189.5000189.5000+0.063%-28.665%
2021-07-26		189.3800189.3800189.3800189.3800+0.011%-28.620%
2021-07-23		189.3600189.3600189.3600189.3600-0.048%-28.612%
2021-07-22		189.4500189.4500189.4500189.4500-0.042%-28.646%
2021-07-21		189.5300189.5300189.5300189.5300+0.021%-28.676%
2021-07-20		189.4900189.4900189.4900189.4900+0.053%-28.661%
2021-07-19		189.3900189.3900189.3900189.3900-0.032%-28.623%
2021-07-16		189.4500189.4500189.4500189.4500-0.084%-28.646%
2021-07-15		189.6100189.6100189.6100189.6100-0.021%-28.706%
2021-07-14		189.6500189.6500189.6500189.6500-0.037%-28.721%
2021-07-13		189.7200189.7200189.7200189.7200-0.026%-28.748%
2021-07-12		189.7700189.7700189.7700189.7700-33.026%-28.766%
2021-07-06		283.3500283.3500283.3500283.3500-0.056%-52.292%
2021-07-02		283.5100283.5100283.5100283.5100-0.014%-52.319%
2021-07-01		283.5500283.5500283.5500283.5500+0.018%-52.326%
2021-06-30		283.5000283.5000283.5000283.5000-0.004%-52.317%
2021-06-29		283.5100283.5100283.5100283.5100-0.042%-52.319%
2021-06-28		283.6300283.6300283.6300283.6300+0.035%-52.339%
2021-06-25		283.5300283.5300283.5300283.5300-0.021%-52.323%
2021-06-24		283.5900283.5900283.5900283.5900+0.025%-52.333%
2021-06-23		283.5200283.5200283.5200283.5200-0.021%-52.321%
2021-06-22		283.5800283.5800283.5800283.5800+0.011%-52.331%
2021-06-21		283.5500283.5500283.5500283.5500-0.095%-52.326%
2021-06-18		283.8200283.8200283.8200283.8200+0.127%-52.371%
2021-06-17		283.4600283.4600283.4600283.4600-0.007%-52.311%
2021-06-16		283.4800283.4800283.4800283.48000.000%-52.314%
2021-06-15		283.4800283.4800283.4800283.4800-0.021%-52.314%
2021-06-14		283.5400283.5400283.5400283.5400-0.046%-52.324%
2021-06-11		283.6700283.6700283.6700283.6700-0.004%-52.346%
2021-06-10		283.6800283.6800283.6800283.6800-0.039%-52.348%
2021-06-09		283.7900283.7900283.7900283.7900-10.898%-52.366%
2021-06-08		318.5000318.5000318.5000318.5000-0.006%-57.557%
2021-06-07		318.5200318.5200318.5200318.5200-0.006%-57.560%
2021-06-04		318.5400318.5400318.5400318.5400-0.047%-57.563%
2021-06-03		318.6900318.6900318.6900318.6900-0.028%-57.583%
2021-06-02		318.7800318.7800318.7800318.7800-0.031%-57.595%
2021-06-01		318.8800318.8800318.8800318.8800+0.031%-57.608%
2021-05-28		318.7800318.7800318.7800318.7800-0.031%-57.595%
2021-05-27		318.8800318.8800318.8800318.8800-0.025%-57.608%
2021-05-26		318.9600318.9600318.9600318.9600+0.075%-57.619%
2021-05-24		318.7200318.7200318.7200318.7200-0.006%-57.587%
2021-05-21		318.7400318.7400318.7400318.7400-0.006%-57.589%
2021-05-20		318.7600318.7600318.7600318.7600-0.016%-57.592%
2021-05-19		318.8100318.8100318.8100318.8100-0.050%-57.599%
2021-05-18		318.9700318.9700318.9700318.9700-0.047%-57.620%
2021-05-17		319.1200319.1200319.1200319.1200-0.006%-57.640%
2021-05-14		319.1400319.1400319.1400319.1400+0.019%-57.642%
2021-05-13		319.0800319.0800319.0800319.0800-0.103%-57.634%
2021-05-12		319.4100319.4100319.4100319.4100+0.019%-57.678%
2021-05-11		319.3500319.3500319.3500319.3500-0.053%-57.670%
2021-05-10		319.5200319.5200319.5200319.5200-0.088%-57.693%
2021-05-07		319.8000319.8000319.8000319.8000+0.279%-57.730%
2021-05-06		318.9100318.9100318.9100318.9100+0.022%-57.612%
2021-05-05		318.8400318.8400318.8400318.8400+0.078%-57.603%
2021-05-04		318.5900318.5900318.5900318.5900-0.088%-57.569%
2021-05-03		318.8700318.8700318.8700318.8700+0.028%-57.607%
2021-04-30		318.7800318.7800318.7800318.7800-0.056%-57.595%
2021-04-29		318.9600318.9600318.9600318.9600-0.041%-57.619%
2021-04-28		319.0900319.0900319.0900319.0900+0.022%-57.636%
2021-04-27		319.0200319.0200319.0200319.0200+0.028%-57.626%
2021-04-26		318.9300318.9300318.9300318.9300-0.016%-57.615%
2021-04-23		318.9800318.9800318.9800318.9800+0.003%-57.621%
2021-04-22		318.9700318.9700318.9700318.9700+0.075%-57.620%
2021-04-21		318.7300318.7300318.7300318.73000.000%-57.588%
2021-04-20		318.7300318.7300318.7300318.7300+0.038%-57.588%
2021-04-19		318.6100318.6100318.6100318.6100-0.097%-57.572%
2021-04-16		318.9200318.9200318.9200318.9200-0.078%-57.613%
2021-04-15		319.1700319.1700319.1700319.1700+0.019%-57.646%
2021-04-14		319.1100319.1100319.1100319.1100-0.025%-57.638%
2021-04-13		319.1900319.1900319.1900319.1900+0.025%-57.649%
2021-04-12		319.1100319.1100319.1100319.1100-0.044%-57.638%
2021-04-09		319.2500319.2500319.2500319.2500+0.038%-57.657%
2021-04-08		319.1300319.1300319.1300319.1300-0.150%-57.641%
2021-04-07		319.6100319.6100319.6100319.6100-0.019%-57.705%
2021-04-06		319.6700319.6700319.6700319.6700+0.053%-57.713%
2021-04-05		319.5000319.5000319.5000319.5000+0.016%-57.690%
2021-04-01		319.4500319.4500319.4500319.4500-0.041%-57.684%
2021-03-31		319.5800319.5800319.5800319.5800+0.009%-57.701%
2021-03-30		319.5500319.5500319.5500319.5500+0.034%-57.697%
2021-03-29		319.4400319.4400319.4400319.4400-0.084%-57.682%
2021-03-26		319.7100319.7100319.7100319.7100+0.078%-57.718%
2021-03-25		319.4600319.4600319.4600319.4600-0.013%-57.685%
2021-03-24		319.5000319.5000319.5000319.5000-0.069%-57.690%
2021-03-23		319.7200319.7200319.7200319.7200-0.013%-57.719%
2021-03-22		319.7600319.7600319.7600319.7600+0.063%-57.725%
2021-03-19		319.5600319.5600319.5600319.5600+0.085%-57.698%
2021-03-18		319.2900319.2900319.2900319.2900-0.147%-57.662%
2021-03-17		319.7600319.7600319.7600319.7600+0.025%-57.725%
2021-03-16		319.6800319.6800319.6800319.6800-0.053%-57.714%
2021-03-15		319.8500319.8500319.8500319.8500+0.038%-57.736%
2021-03-12		319.7300319.7300319.7300319.7300-0.075%-57.721%
2021-03-11		319.9700319.9700319.9700319.9700+0.022%-57.752%
2021-03-10		319.9000319.9000319.9000319.9000-0.047%-57.743%
2021-03-09		320.0500320.0500320.0500320.0500-0.047%-57.763%
2021-03-08		320.2000320.2000320.2000320.2000-0.100%-57.783%
2021-03-05		320.5200320.5200320.5200320.5200+0.066%-57.825%
2021-03-04		320.3100320.3100320.3100320.3100-0.081%-57.797%
2021-03-03		320.5700320.5700320.5700320.5700+0.037%-57.831%
2021-03-02		320.4500320.4500320.4500320.4500-0.025%-57.816%
2021-03-01		320.5300320.5300320.5300320.5300+0.006%-57.826%
2021-02-26		320.5100320.5100320.5100320.5100+0.109%-57.823%
2021-02-25		320.1600320.1600320.1600320.1600-0.227%-57.777%
2021-02-24		320.8900320.8900320.8900320.8900+0.081%-57.873%
2021-02-23		320.6300320.6300320.6300320.6300-0.109%-57.839%
2021-02-22		320.9800320.9800320.9800320.9800-0.050%-57.885%
2021-02-19		321.1400321.1400321.1400321.1400+0.037%-57.906%
2021-02-18		321.0200321.0200321.0200321.0200-0.006%-57.890%
2021-02-17		321.0400321.0400321.0400321.0400+0.009%-57.893%
2021-02-16		321.0100321.0100321.0100321.0100+0.050%-57.889%
2021-02-12		320.8500320.8500320.8500320.8500-0.156%-57.868%
2021-02-11		321.3500321.3500321.3500321.3500+0.028%-57.934%
2021-02-10		321.2600321.2600321.2600321.2600+0.081%-57.922%
2021-02-09		321.0000321.0000321.0000321.0000+0.025%-57.888%
2021-02-08		320.9200320.9200320.9200320.9200-0.025%-57.877%
2021-02-05		321.0000321.0000321.0000321.0000-0.016%-57.888%
2021-02-04		321.0500321.0500321.0500321.0500+0.053%-57.894%
2021-02-03		320.8800320.8800320.8800320.8800-0.106%-57.872%
2021-02-02		321.2200321.2200321.2200321.2200-0.056%-57.917%
2021-02-01		321.4000321.4000321.4000321.4000-0.053%-57.940%
2021-01-29		321.5700321.5700321.5700321.5700-0.019%-57.962%
2021-01-28		321.6300321.6300321.6300321.6300+0.012%-57.970%
2021-01-27		321.5900321.5900321.5900321.5900+0.040%-57.965%
2021-01-26		321.4600321.4600321.4600321.4600+0.028%-57.948%
2021-01-25		321.3700321.3700321.3700321.3700+0.118%-57.936%
2021-01-22		320.9900320.9900320.9900320.9900-0.050%-57.887%
2021-01-21		321.1500321.1500321.1500321.1500-0.050%-57.908%
2021-01-20		321.3100321.3100321.3100321.3100-0.009%-57.928%
2021-01-19		321.3400321.3400321.3400321.3400+0.397%-57.932%
2021-01-15		320.0700320.0700320.0700320.0700+0.028%-57.765%
2021-01-14		319.9800319.9800319.9800319.9800+0.009%-57.754%
2021-01-13		319.9500319.9500319.9500319.9500-0.016%-57.750%
2021-01-12		320.0000320.0000320.0000320.0000-0.041%-57.756%
2021-01-11		320.1300320.1300320.1300320.1300-0.062%-57.773%
2021-01-08		320.3300320.3300320.3300320.3300-0.041%-57.800%
2021-01-07		320.4600320.4600320.4600320.4600-26.589%-57.817%
2021-01-06		436.5300436.5300436.5300436.5300+0.025%-69.033%
2021-01-05		436.4200436.4200436.4200436.4200-0.021%-69.025%
2021-01-04		436.5100436.5100436.5100436.5100-0.016%-69.032%
2020-12-30		436.5800436.5800436.5800436.5800-0.071%-69.037%
2020-12-29		436.8900436.8900436.8900436.8900-0.016%-69.059%
2020-12-28		436.9600436.9600436.9600436.9600+0.126%-69.064%
2020-12-24		436.4100436.4100436.4100436.4100-0.014%-69.025%
2020-12-23		436.4700436.4700436.4700436.4700-0.098%-69.029%
2020-12-22		436.9000436.9000436.9000436.9000+0.044%-69.059%
2020-12-21		436.7100436.7100436.7100436.7100-0.050%-69.046%
2020-12-18		436.9300436.9300436.9300436.9300+0.027%-69.061%
2020-12-17		436.8100436.8100436.8100436.8100-0.002%-69.053%
2020-12-16		436.8200436.8200436.8200436.8200-0.096%-69.054%
2020-12-15		437.2400437.2400437.2400437.2400+0.014%-69.083%
2020-12-14		437.1800437.1800437.1800437.1800+0.023%-69.079%
2020-12-11		437.0800437.0800437.0800437.0800-0.041%-69.072%
2020-12-10		437.2600437.2600437.2600437.2600+0.025%-69.085%
2020-12-09		437.1500437.1500437.1500437.1500-7.336%-69.077%
2020-12-08		471.7600471.7600471.7600471.7600-0.078%-71.346%
2020-12-07		472.1300472.1300472.1300472.1300-0.008%-71.368%
2020-12-04		472.1700472.1700472.1700472.1700+0.074%-71.370%
2020-12-03		471.8200471.8200471.8200471.82000.000%-71.349%


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