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

ACTPGX
ADT 1439 ADVISORS CORPORATE TRUST - NAVELLIER / DIAL HIGH INCOME OPPOR
mf NASDAQ

Inactive
Dec 17, 2021
245.52USD0.000%(0.00)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2021-12-17		245.5200245.5200245.5200245.52000.000%0.000%
2021-12-16		245.5200245.5200245.5200245.52000.000%0.000%
2021-12-15		245.5200245.5200245.5200245.52000.000%0.000%
2021-12-14		245.5200245.5200245.5200245.52000.000%0.000%
2021-12-13		245.5200245.5200245.5200245.52000.000%0.000%
2021-12-10		245.5200245.5200245.5200245.5200-0.004%0.000%
2021-12-09		245.5300245.5300245.5300245.5300-0.016%-0.004%
2021-12-08		245.5700245.5700245.5700245.57000.000%-0.020%
2021-12-07		245.5700245.5700245.5700245.57000.000%-0.020%
2021-12-06		245.5700245.5700245.5700245.5700+0.045%-0.020%
2021-12-03		245.4600245.4600245.4600245.46000.000%+0.024%
2021-12-02		245.4600245.4600245.4600245.46000.000%+0.024%
2021-12-01		245.4600245.4600245.4600245.46000.000%+0.024%
2021-11-30		245.4600245.4600245.4600245.4600-0.049%+0.024%
2021-11-29		245.5800245.5800245.5800245.5800+0.057%-0.024%
2021-11-26		245.4400245.4400245.4400245.4400-0.049%+0.033%
2021-11-24		245.5600245.5600245.5600245.5600-0.008%-0.016%
2021-11-23		245.5800245.5800245.5800245.5800+0.004%-0.024%
2021-11-22		245.5700245.5700245.5700245.5700-0.037%-0.020%
2021-11-19		245.6600245.6600245.6600245.6600-0.008%-0.057%
2021-11-18		245.6800245.6800245.6800245.6800-0.033%-0.065%
2021-11-17		245.7600245.7600245.7600245.76000.000%-0.098%
2021-11-16		245.7600245.7600245.7600245.7600-0.012%-0.098%
2021-11-15		245.7900245.7900245.7900245.7900+0.004%-0.110%
2021-11-12		245.7800245.7800245.7800245.7800-0.024%-0.106%
2021-11-11		245.8400245.8400245.8400245.8400-0.004%-0.130%
2021-11-10		245.8500245.8500245.8500245.8500-0.045%-0.134%
2021-11-09		245.9600245.9600245.9600245.9600-0.012%-0.179%
2021-11-08		245.9900245.9900245.9900245.9900+0.033%-0.191%
2021-11-05		245.9100245.9100245.9100245.91000.000%-0.159%
2021-11-04		245.9100245.9100245.9100245.9100-0.008%-0.159%
2021-11-03		245.9300245.9300245.9300245.9300-0.016%-0.167%
2021-11-02		245.9700245.9700245.9700245.9700-0.037%-0.183%
2021-11-01		246.0600246.0600246.0600246.0600+0.004%-0.219%
2021-10-29		246.0500246.0500246.0500246.0500+0.012%-0.215%
2021-10-28		246.0200246.0200246.0200246.0200+0.037%-0.203%
2021-10-27		245.9300245.9300245.9300245.9300-0.028%-0.167%
2021-10-26		246.0000246.0000246.0000246.0000-0.020%-0.195%
2021-10-25		246.0500246.0500246.0500246.0500-0.024%-0.215%
2021-10-22		246.1100246.1100246.1100246.1100-0.057%-0.240%
2021-10-21		246.2500246.2500246.2500246.2500-0.077%-0.296%
2021-10-20		246.4400246.4400246.4400246.4400+0.012%-0.373%
2021-10-19		246.4100246.4100246.4100246.4100-0.028%-0.361%
2021-10-18		246.4800246.4800246.4800246.4800-0.049%-0.389%
2021-10-15		246.6000246.6000246.6000246.6000+0.037%-0.438%
2021-10-14		246.5100246.5100246.5100246.5100+0.016%-0.402%
2021-10-13		246.4700246.4700246.4700246.4700-0.049%-0.385%
2021-10-12		246.5900246.5900246.5900246.5900+0.012%-0.434%
2021-10-11		246.5600246.5600246.5600246.5600-0.004%-0.422%
2021-10-08		246.5700246.5700246.5700246.5700-0.057%-0.426%
2021-10-07		246.7100246.7100246.7100246.7100-13.017%-0.482%
2021-10-06		283.6300283.6300283.6300283.6300+0.032%-13.437%
2021-10-05		283.5400283.5400283.5400283.5400+0.039%-13.409%
2021-10-04		283.4300283.4300283.4300283.4300-0.039%-13.375%
2021-10-01		283.5400283.5400283.5400283.5400-0.007%-13.409%
2021-09-30		283.5600283.5600283.5600283.5600+0.021%-13.415%
2021-09-29		283.5000283.5000283.5000283.5000-0.018%-13.397%
2021-09-28		283.5500283.5500283.5500283.5500-0.070%-13.412%
2021-09-27		283.7500283.7500283.7500283.7500-0.014%-13.473%
2021-09-24		283.7900283.7900283.7900283.7900+0.021%-13.485%
2021-09-23		283.7300283.7300283.7300283.7300-0.028%-13.467%
2021-09-22		283.8100283.8100283.8100283.8100+0.049%-13.491%
2021-09-21		283.6700283.6700283.6700283.6700-0.025%-13.449%
2021-09-20		283.7400283.7400283.7400283.7400+0.011%-13.470%
2021-09-17		283.7100283.7100283.7100283.7100-0.074%-13.461%
2021-09-16		283.9200283.9200283.9200283.9200-0.042%-13.525%
2021-09-15		284.0400284.0400284.0400284.0400-0.074%-13.561%
2021-09-14		284.2500284.2500284.2500284.2500+0.081%-13.625%
2021-09-13		284.0200284.0200284.0200284.0200-0.053%-13.555%
2021-09-10		284.1700284.1700284.1700284.1700-0.018%-13.601%
2021-09-09		284.2200284.2200284.2200284.2200-0.032%-13.616%
2021-09-08		284.3100284.3100284.3100284.3100+0.007%-13.644%
2021-09-07		284.2900284.2900284.2900284.2900-0.077%-13.637%
2021-09-03		284.5100284.5100284.5100284.5100+0.021%-13.704%
2021-09-02		284.4500284.4500284.4500284.4500-0.039%-13.686%
2021-09-01		284.5600284.5600284.5600284.5600+0.095%-13.719%
2021-08-31		284.2900284.2900284.2900284.2900-0.028%-13.637%
2021-08-30		284.3700284.3700284.3700284.3700+0.021%-13.662%
2021-08-27		284.3100284.3100284.3100284.3100-0.025%-13.644%
2021-08-26		284.3800284.3800284.3800284.3800-0.028%-13.665%
2021-08-25		284.4600284.4600284.4600284.4600-0.053%-13.689%
2021-08-24		284.6100284.6100284.6100284.6100+0.007%-13.735%
2021-08-23		284.5900284.5900284.5900284.5900+0.025%-13.729%
2021-08-20		284.5200284.5200284.5200284.5200-0.028%-13.707%
2021-08-19		284.6000284.6000284.6000284.6000+0.004%-13.732%
2021-08-18		284.5900284.5900284.5900284.5900+0.004%-13.729%
2021-08-17		284.5800284.5800284.5800284.5800-0.004%-13.725%
2021-08-16		284.5900284.5900284.5900284.5900+0.007%-13.729%
2021-08-13		284.5700284.5700284.5700284.5700+0.004%-13.722%
2021-08-12		284.5600284.5600284.5600284.5600-0.039%-13.719%
2021-08-11		284.6700284.6700284.6700284.67000.000%-13.753%
2021-08-10		284.6700284.6700284.6700284.6700-0.007%-13.753%
2021-08-09		284.6900284.6900284.6900284.6900-0.077%-13.759%
2021-08-05		284.9100284.9100284.9100284.91000.000%-13.825%
2021-08-04		284.9100284.9100284.9100284.9100+0.014%-13.825%
2021-08-03		284.8700284.8700284.8700284.8700-0.039%-13.813%
2021-08-02		284.9800284.9800284.9800284.9800-0.084%-13.847%
2021-07-30		285.2200285.2200285.2200285.2200+0.042%-13.919%
2021-07-29		285.1000285.1000285.1000285.1000+0.018%-13.883%
2021-07-28		285.0500285.0500285.0500285.0500-0.077%-13.868%
2021-07-27		285.2700285.2700285.2700285.2700+0.039%-13.934%
2021-07-26		285.1600285.1600285.1600285.1600-0.039%-13.901%
2021-07-23		285.2700285.2700285.2700285.2700-0.021%-13.934%
2021-07-22		285.3300285.3300285.3300285.3300-0.039%-13.952%
2021-07-21		285.4400285.4400285.4400285.4400+0.014%-13.985%
2021-07-20		285.4000285.4000285.4000285.4000+0.130%-13.973%
2021-07-19		285.0300285.0300285.0300285.0300-0.070%-13.862%
2021-07-16		285.2300285.2300285.2300285.2300-0.147%-13.922%
2021-07-15		285.6500285.6500285.6500285.6500-0.049%-14.049%
2021-07-14		285.7900285.7900285.7900285.7900-0.014%-14.091%
2021-07-13		285.8300285.8300285.8300285.83000.000%-14.103%
2021-07-12		285.8300285.8300285.8300285.8300-6.975%-14.103%
2021-07-06		307.2600307.2600307.2600307.2600-0.091%-20.094%
2021-07-02		307.5400307.5400307.5400307.5400+0.020%-20.166%
2021-07-01		307.4800307.4800307.4800307.4800+0.010%-20.151%
2021-06-30		307.4500307.4500307.4500307.4500-0.003%-20.143%
2021-06-29		307.4600307.4600307.4600307.4600-0.072%-20.146%
2021-06-28		307.6800307.6800307.6800307.6800+0.029%-20.203%
2021-06-25		307.5900307.5900307.5900307.5900-0.020%-20.179%
2021-06-24		307.6500307.6500307.6500307.6500+0.013%-20.195%
2021-06-23		307.6100307.6100307.6100307.6100+0.003%-20.185%
2021-06-22		307.6000307.6000307.6000307.6000-0.003%-20.182%
2021-06-21		307.6100307.6100307.6100307.6100-0.097%-20.185%
2021-06-18		307.9100307.9100307.9100307.9100+0.085%-20.262%
2021-06-17		307.6500307.6500307.6500307.6500-0.052%-20.195%
2021-06-16		307.8100307.8100307.8100307.8100+0.055%-20.237%
2021-06-15		307.6400307.6400307.6400307.6400-0.032%-20.192%
2021-06-14		307.7400307.7400307.7400307.7400-0.042%-20.218%
2021-06-11		307.8700307.8700307.8700307.8700-0.023%-20.252%
2021-06-10		307.9400307.9400307.9400307.9400-0.042%-20.270%
2021-06-09		308.0700308.0700308.0700308.0700-14.280%-20.304%
2021-06-08		359.3900359.3900359.3900359.3900+0.003%-31.684%
2021-06-07		359.3800359.3800359.3800359.3800+0.022%-31.682%
2021-06-04		359.3000359.3000359.3000359.3000-0.067%-31.667%
2021-06-03		359.5400359.5400359.5400359.5400+0.039%-31.713%
2021-06-02		359.4000359.4000359.4000359.4000-0.008%-31.686%
2021-06-01		359.4300359.4300359.4300359.4300+0.003%-31.692%
2021-05-28		359.4200359.4200359.4200359.4200-0.022%-31.690%
2021-05-27		359.5000359.5000359.5000359.5000+0.006%-31.705%
2021-05-26		359.4800359.4800359.4800359.4800+0.008%-31.701%
2021-05-24		359.4500359.4500359.4500359.4500-0.022%-31.696%
2021-05-21		359.5300359.5300359.5300359.5300+0.075%-31.711%
2021-05-20		359.2600359.2600359.2600359.2600-0.033%-31.660%
2021-05-19		359.3800359.3800359.3800359.3800-0.092%-31.682%
2021-05-18		359.7100359.7100359.7100359.7100-0.033%-31.745%
2021-05-17		359.8300359.8300359.8300359.8300-0.003%-31.768%
2021-05-14		359.8400359.8400359.8400359.8400+0.061%-31.770%
2021-05-13		359.6200359.6200359.6200359.6200-0.081%-31.728%
2021-05-12		359.9100359.9100359.9100359.9100+0.006%-31.783%
2021-05-11		359.8900359.8900359.8900359.8900-0.025%-31.779%
2021-05-10		359.9800359.9800359.9800359.9800+0.567%-31.796%
2021-05-07		357.9500357.9500357.9500357.9500-12.392%-31.409%
2021-05-06		408.5800408.5800408.5800408.5800+0.020%-39.909%
2021-05-05		408.5000408.5000408.5000408.5000+0.105%-39.897%
2021-05-04		408.0700408.0700408.0700408.0700-0.093%-39.834%
2021-05-03		408.4500408.4500408.4500408.4500-0.538%-39.890%
2021-04-30		410.6600410.6600410.6600410.6600-0.049%-40.213%
2021-04-29		410.8600410.8600410.8600410.8600-0.041%-40.242%
2021-04-28		411.0300411.0300411.0300411.0300+0.046%-40.267%
2021-04-27		410.8400410.8400410.8400410.8400+0.029%-40.240%
2021-04-26		410.7200410.7200410.7200410.7200-0.024%-40.222%
2021-04-23		410.8200410.8200410.8200410.8200+0.019%-40.237%
2021-04-22		410.7400410.7400410.7400410.7400+0.010%-40.225%
2021-04-21		410.7000410.7000410.7000410.7000+0.049%-40.219%
2021-04-20		410.5000410.5000410.5000410.5000-0.034%-40.190%
2021-04-19		410.6400410.6400410.6400410.6400-0.039%-40.210%
2021-04-16		410.8000410.8000410.8000410.8000-0.041%-40.234%
2021-04-15		410.9700410.9700410.9700410.9700-0.002%-40.258%
2021-04-14		410.9800410.9800410.9800410.9800-0.017%-40.260%
2021-04-13		411.0500411.0500411.0500411.0500+0.061%-40.270%
2021-04-12		410.8000410.8000410.8000410.8000-0.056%-40.234%
2021-04-09		411.0300411.0300411.0300411.0300-0.027%-40.267%
2021-04-08		411.1400411.1400411.1400411.1400-23.904%-40.283%
2021-04-07		540.2900540.2900540.2900540.2900-0.007%-54.558%
2021-04-06		540.3300540.3300540.3300540.3300+0.314%-54.561%
2021-04-05		538.6400538.6400538.6400538.6400+0.169%-54.419%
2021-04-01		537.7300537.7300537.7300537.7300-0.011%-54.341%
2021-03-31		537.7900537.7900537.7900537.7900-0.054%-54.346%
2021-03-30		538.0800538.0800538.0800538.0800-0.013%-54.371%
2021-03-29		538.1500538.1500538.1500538.1500-0.056%-54.377%
2021-03-26		538.4500538.4500538.4500538.4500+0.035%-54.402%
2021-03-25		538.2600538.2600538.2600538.2600+0.028%-54.386%
2021-03-24		538.1100538.1100538.1100538.1100-0.084%-54.374%
2021-03-23		538.5600538.5600538.5600538.5600-0.007%-54.412%
2021-03-22		538.6000538.6000538.6000538.6000+0.095%-54.415%
2021-03-19		538.0900538.0900538.0900538.0900+0.104%-54.372%
2021-03-18		537.5300537.5300537.5300537.5300-0.175%-54.324%
2021-03-17		538.4700538.4700538.4700538.4700+0.006%-54.404%
2021-03-16		538.4400538.4400538.4400538.4400-0.002%-54.402%
2021-03-15		538.4500538.4500538.4500538.4500-0.004%-54.402%
2021-03-12		538.4700538.4700538.4700538.4700+0.041%-54.404%
2021-03-11		538.2500538.2500538.2500538.2500-0.028%-54.386%
2021-03-10		538.4000538.4000538.4000538.4000-0.076%-54.398%
2021-03-09		538.8100538.8100538.8100538.8100-0.007%-54.433%
2021-03-08		538.8500538.8500538.8500538.8500+0.006%-54.436%
2021-03-05		538.8200538.8200538.8200538.8200-0.072%-54.434%
2021-03-04		539.2100539.2100539.2100539.2100-0.067%-54.467%
2021-03-03		539.5700539.5700539.5700539.5700+0.184%-54.497%
2021-03-02		538.5800538.5800538.5800538.5800+0.586%-54.413%
2021-03-01		535.4400535.4400535.4400535.4400+0.165%-54.146%
2021-02-26		534.5600534.5600534.5600534.5600-0.075%-54.071%
2021-02-25		534.9600534.9600534.9600534.9600-0.384%-54.105%
2021-02-24		537.0200537.0200537.0200537.0200+0.035%-54.281%
2021-02-23		536.8300536.8300536.8300536.8300-0.100%-54.265%
2021-02-22		537.3700537.3700537.3700537.3700-0.128%-54.311%
2021-02-19		538.0600538.0600538.0600538.0600+0.056%-54.369%
2021-02-18		537.7600537.7600537.7600537.7600+0.047%-54.344%
2021-02-17		537.5100537.5100537.5100537.5100+0.171%-54.323%
2021-02-16		536.5900536.5900536.5900536.5900-0.022%-54.244%
2021-02-12		536.7100536.7100536.7100536.7100-0.073%-54.255%
2021-02-11		537.1000537.1000537.1000537.1000+0.201%-54.288%
2021-02-10		536.0200536.0200536.0200536.0200-0.034%-54.196%
2021-02-09		536.2000536.2000536.2000536.2000+0.050%-54.211%
2021-02-08		535.9300535.9300535.9300535.9300+0.058%-54.188%
2021-02-05		535.6200535.6200535.6200535.6200-0.071%-54.162%
2021-02-04		536.0000536.0000536.0000536.0000+0.004%-54.194%
2021-02-03		535.9800535.9800535.9800535.9800-0.063%-54.192%
2021-02-02		536.3200536.3200536.3200536.3200+0.093%-54.221%
2021-02-01		535.8200535.8200535.8200535.8200+0.135%-54.179%
2021-01-29		535.1000535.1000535.1000535.1000+0.021%-54.117%
2021-01-28		534.9900534.9900534.9900534.9900-0.155%-54.108%
2021-01-27		535.8200535.8200535.8200535.8200-0.103%-54.179%
2021-01-26		536.3700536.3700536.3700536.3700+0.035%-54.226%
2021-01-25		536.1800536.1800536.1800536.1800+0.056%-54.209%
2021-01-22		535.8800535.8800535.8800535.8800-0.275%-54.184%
2021-01-21		537.3600537.3600537.3600537.3600-0.074%-54.310%
2021-01-20		537.7600537.7600537.7600537.7600-0.037%-54.344%
2021-01-19		537.9600537.9600537.9600537.9600+0.441%-54.361%
2021-01-15		535.6000535.6000535.6000535.6000-0.009%-54.160%
2021-01-14		535.6500535.6500535.6500535.6500+0.093%-54.164%
2021-01-13		535.1500535.1500535.1500535.1500-0.203%-54.121%
2021-01-12		536.2400536.2400536.2400536.2400+0.011%-54.215%
2021-01-11		536.1800536.1800536.1800536.1800-0.088%-54.209%
2021-01-08		536.6500536.6500536.6500536.6500-0.006%-54.250%
2021-01-07		536.6800536.6800536.6800536.6800-12.763%-54.252%
2021-01-06		615.2000615.2000615.2000615.2000-0.099%-60.091%
2021-01-05		615.8100615.8100615.8100615.8100+0.024%-60.131%
2021-01-04		615.6600615.6600615.6600615.6600+0.218%-60.121%
2020-12-30		614.3200614.3200614.3200614.3200-0.050%-60.034%
2020-12-29		614.6300614.6300614.6300614.6300+0.093%-60.054%
2020-12-28		614.0600614.0600614.0600614.0600-0.114%-60.017%
2020-12-24		614.7600614.7600614.7600614.7600+0.023%-60.062%
2020-12-23		614.6200614.6200614.6200614.6200-0.068%-60.053%
2020-12-22		615.0400615.0400615.0400615.0400+0.055%-60.081%
2020-12-21		614.7000614.7000614.7000614.7000-0.179%-60.059%
2020-12-18		615.8000615.8000615.8000615.8000+0.031%-60.130%
2020-12-17		615.6100615.6100615.6100615.6100+0.024%-60.118%
2020-12-16		615.4600615.4600615.4600615.4600-0.039%-60.108%
2020-12-15		615.7000615.7000615.7000615.7000-0.013%-60.123%
2020-12-14		615.7800615.7800615.7800615.7800-0.015%-60.129%
2020-12-11		615.8700615.8700615.8700615.8700+0.047%-60.134%
2020-12-10		615.5800615.5800615.5800615.5800+0.054%-60.116%
2020-12-09		615.2500615.2500615.2500615.2500-6.652%-60.094%
2020-12-08		659.0900659.0900659.0900659.0900-0.005%-62.749%
2020-12-07		659.1200659.1200659.1200659.1200-0.044%-62.750%
2020-12-04		659.4100659.4100659.4100659.4100+0.155%-62.767%
2020-12-03		658.3900658.3900658.3900658.39000.000%-62.709%


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