Dark

ANCFX
FUNDAMENTAL INVESTORS CLASS A SHARES
mf NASDAQ

Inactive

Mar 29, 2022

72.89USD+1.716%(+1.23)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	72.8900	72.8900	72.8900	72.8900	+1.716%	0.000%
2022-03-25	71.6600	71.6600	71.6600	71.6600	+0.196%	+1.716%
2022-03-24	71.5200	71.5200	71.5200	71.5200	+1.346%	+1.916%
2022-03-23	70.5700	70.5700	70.5700	70.5700	-1.328%	+3.288%
2022-03-22	71.5200	71.5200	71.5200	71.5200	+1.031%	+1.916%
2022-03-21	70.7900	70.7900	70.7900	70.7900	-0.352%	+2.967%
2022-03-18	71.0400	71.0400	71.0400	71.0400	+1.197%	+2.604%
2022-03-17	70.2000	70.2000	70.2000	70.2000	+1.474%	+3.832%
2022-03-16	69.1800	69.1800	69.1800	69.1800	+2.277%	+5.363%
2022-03-15	67.6400	67.6400	67.6400	67.6400	+1.837%	+7.762%
2022-03-14	66.4200	66.4200	66.4200	66.4200	-0.925%	+9.741%
2022-03-11	67.0400	67.0400	67.0400	67.0400	-1.383%	+8.726%
2022-03-10	67.9800	67.9800	67.9800	67.9800	-0.410%	+7.223%
2022-03-09	68.2600	68.2600	68.2600	68.2600	+2.832%	+6.783%
2022-03-08	66.3800	66.3800	66.3800	66.3800	-0.390%	+9.807%
2022-03-07	66.6400	66.6400	66.6400	66.6400	-3.238%	+9.379%
2022-03-04	68.8700	68.8700	68.8700	68.8700	-1.091%	+5.837%
2022-03-03	69.6300	69.6300	69.6300	69.6300	-0.925%	+4.682%
2022-03-02	70.2800	70.2800	70.2800	70.2800	+1.826%	+3.714%
2022-03-01	69.0200	69.0200	69.0200	69.0200	-1.541%	+5.607%
2022-02-28	70.1000	70.1000	70.1000	70.1000	-0.270%	+3.980%
2022-02-25	70.2900	70.2900	70.2900	70.2900	+2.374%	+3.699%
2022-02-24	68.6600	68.6600	68.6600	68.6600	+0.748%	+6.161%
2022-02-23	68.1500	68.1500	68.1500	68.1500	-1.532%	+6.955%
2022-02-22	69.2100	69.2100	69.2100	69.2100	-1.143%	+5.317%
2022-02-18	70.0100	70.0100	70.0100	70.0100	-0.794%	+4.114%
2022-02-17	70.5700	70.5700	70.5700	70.5700	-1.877%	+3.288%
2022-02-16	71.9200	71.9200	71.9200	71.9200	+0.111%	+1.349%
2022-02-15	71.8400	71.8400	71.8400	71.8400	+1.742%	+1.462%
2022-02-14	70.6100	70.6100	70.6100	70.6100	-0.437%	+3.229%
2022-02-11	70.9200	70.9200	70.9200	70.9200	-1.527%	+2.778%
2022-02-10	72.0200	72.0200	72.0200	72.0200	-1.302%	+1.208%
2022-02-09	72.9700	72.9700	72.9700	72.9700	+1.729%	-0.110%
2022-02-08	71.7300	71.7300	71.7300	71.7300	+0.844%	+1.617%
2022-02-07	71.1300	71.1300	71.1300	71.1300	-0.224%	+2.474%
2022-02-04	71.2900	71.2900	71.2900	71.2900	+0.607%	+2.244%
2022-02-03	70.8600	70.8600	70.8600	70.8600	-2.692%	+2.865%
2022-02-02	72.8200	72.8200	72.8200	72.8200	+0.761%	+0.096%
2022-02-01	72.2700	72.2700	72.2700	72.2700	+0.879%	+0.858%
2022-01-31	71.6400	71.6400	71.6400	71.6400	+1.979%	+1.745%
2022-01-28	70.2500	70.2500	70.2500	70.2500	+1.797%	+3.758%
2022-01-27	69.0100	69.0100	69.0100	69.0100	-0.347%	+5.622%
2022-01-26	69.2500	69.2500	69.2500	69.2500	-0.159%	+5.256%
2022-01-25	69.3600	69.3600	69.3600	69.3600	-1.225%	+5.089%
2022-01-24	70.2200	70.2200	70.2200	70.2200	+0.157%	+3.802%
2022-01-21	70.1100	70.1100	70.1100	70.1100	-2.095%	+3.965%
2022-01-20	71.6100	71.6100	71.6100	71.6100	-0.886%	+1.787%
2022-01-19	72.2500	72.2500	72.2500	72.2500	-0.578%	+0.886%
2022-01-18	72.6700	72.6700	72.6700	72.6700	-1.943%	+0.303%
2022-01-14	74.1100	74.1100	74.1100	74.1100	+0.135%	-1.646%
2022-01-13	74.0100	74.0100	74.0100	74.0100	-1.294%	-1.513%
2022-01-12	74.9800	74.9800	74.9800	74.9800	+0.348%	-2.787%
2022-01-11	74.7200	74.7200	74.7200	74.7200	+1.123%	-2.449%
2022-01-10	73.8900	73.8900	73.8900	73.8900	-0.243%	-1.353%
2022-01-07	74.0700	74.0700	74.0700	74.0700	-0.377%	-1.593%
2022-01-06	74.3500	74.3500	74.3500	74.3500	+0.027%	-1.964%
2022-01-05	74.3300	74.3300	74.3300	74.3300	-2.017%	-1.937%
2022-01-04	75.8600	75.8600	75.8600	75.8600	-0.158%	-3.915%
2022-01-03	75.9800	75.9800	75.9800	75.9800	+0.026%	-4.067%
2021-12-31	75.9600	75.9600	75.9600	75.9600	-0.158%	-4.042%
2021-12-30	76.0800	76.0800	76.0800	76.0800	-0.079%	-4.193%
2021-12-29	76.1400	76.1400	76.1400	76.1400	+0.053%	-4.268%
2021-12-28	76.1000	76.1000	76.1000	76.1000	-0.197%	-4.218%
2021-12-27	76.2500	76.2500	76.2500	76.2500	+1.127%	-4.407%
2021-12-23	75.4000	75.4000	75.4000	75.4000	+0.762%	-3.329%
2021-12-22	74.8300	74.8300	74.8300	74.8300	+0.686%	-2.593%
2021-12-21	74.3200	74.3200	74.3200	74.3200	+1.920%	-1.924%
2021-12-20	72.9200	72.9200	72.9200	72.9200	-0.910%	-0.041%
2021-12-17	73.5900	73.5900	73.5900	73.5900	-7.597%	-0.951%
2021-12-16	79.6400	79.6400	79.6400	79.6400	-0.636%	-8.476%
2021-12-15	80.1500	80.1500	80.1500	80.1500	+1.546%	-9.058%
2021-12-14	78.9300	78.9300	78.9300	78.9300	-0.654%	-7.652%
2021-12-13	79.4500	79.4500	79.4500	79.4500	-0.824%	-8.257%
2021-12-10	80.1100	80.1100	80.1100	80.1100	+0.907%	-9.013%
2021-12-09	79.3900	79.3900	79.3900	79.3900	-0.824%	-8.187%
2021-12-08	80.0500	80.0500	80.0500	80.0500	+0.276%	-8.944%
2021-12-07	79.8300	79.8300	79.8300	79.8300	+1.980%	-8.693%
2021-12-06	78.2800	78.2800	78.2800	78.2800	+1.085%	-6.886%
2021-12-03	77.4400	77.4400	77.4400	77.4400	-0.654%	-5.876%
2021-12-02	77.9500	77.9500	77.9500	77.9500	+1.168%	-6.491%
2021-12-01	77.0500	77.0500	77.0500	77.0500	-0.964%	-5.399%
2021-11-30	77.8000	77.8000	77.8000	77.8000	-2.077%	-6.311%
2021-11-29	79.4500	79.4500	79.4500	79.4500	+1.030%	-8.257%
2021-11-26	78.6400	78.6400	78.6400	78.6400	-2.213%	-7.312%
2021-11-24	80.4200	80.4200	80.4200	80.4200	+0.287%	-9.363%
2021-11-23	80.1900	80.1900	80.1900	80.1900	+0.100%	-9.103%
2021-11-22	80.1100	80.1100	80.1100	80.1100	-0.780%	-9.013%
2021-11-19	80.7400	80.7400	80.7400	80.7400	-0.713%	-9.723%
2021-11-18	81.3200	81.3200	81.3200	81.3200	0.000%	-10.366%
2021-11-17	81.3200	81.3200	81.3200	81.3200	-0.343%	-10.366%
2021-11-16	81.6000	81.6000	81.6000	81.6000	+0.086%	-10.674%
2021-11-15	81.5300	81.5300	81.5300	81.5300	+0.135%	-10.597%
2021-11-12	81.4200	81.4200	81.4200	81.4200	+0.742%	-10.477%
2021-11-11	80.8200	80.8200	80.8200	80.8200	+0.198%	-9.812%
2021-11-10	80.6600	80.6600	80.6600	80.6600	-0.933%	-9.633%
2021-11-09	81.4200	81.4200	81.4200	81.4200	+0.086%	-10.477%
2021-11-08	81.3500	81.3500	81.3500	81.3500	+0.185%	-10.400%
2021-11-05	81.2000	81.2000	81.2000	81.2000	+0.483%	-10.234%
2021-11-04	80.8100	80.8100	80.8100	80.8100	+0.161%	-9.801%
2021-11-03	80.6800	80.6800	80.6800	80.6800	+0.611%	-9.655%
2021-11-02	80.1900	80.1900	80.1900	80.1900	+0.426%	-9.103%
2021-11-01	79.8500	79.8500	79.8500	79.8500	+0.188%	-8.716%
2021-10-29	79.7000	79.7000	79.7000	79.7000	-0.163%	-8.545%
2021-10-28	79.8300	79.8300	79.8300	79.8300	+0.834%	-8.693%
2021-10-27	79.1700	79.1700	79.1700	79.1700	-0.765%	-7.932%
2021-10-26	79.7800	79.7800	79.7800	79.7800	+0.088%	-8.636%
2021-10-25	79.7100	79.7100	79.7100	79.7100	+0.163%	-8.556%
2021-10-22	79.5800	79.5800	79.5800	79.5800	-0.050%	-8.407%
2021-10-21	79.6200	79.6200	79.6200	79.6200	+0.353%	-8.453%
2021-10-20	79.3400	79.3400	79.3400	79.3400	+0.418%	-8.130%
2021-10-19	79.0100	79.0100	79.0100	79.0100	+0.842%	-7.746%
2021-10-18	78.3500	78.3500	78.3500	78.3500	+0.115%	-6.969%
2021-10-15	78.2600	78.2600	78.2600	78.2600	+0.617%	-6.862%
2021-10-14	77.7800	77.7800	77.7800	77.7800	+1.660%	-6.287%
2021-10-13	76.5100	76.5100	76.5100	76.5100	+0.645%	-4.731%
2021-10-12	76.0200	76.0200	76.0200	76.0200	-0.171%	-4.117%
2021-10-11	76.1500	76.1500	76.1500	76.1500	-0.717%	-4.281%
2021-10-08	76.7000	76.7000	76.7000	76.7000	-0.156%	-4.967%
2021-10-07	76.8200	76.8200	76.8200	76.8200	+0.933%	-5.116%
2021-10-06	76.1100	76.1100	76.1100	76.1100	+0.224%	-4.231%
2021-10-05	75.9400	75.9400	75.9400	75.9400	+1.119%	-4.016%
2021-10-04	75.1000	75.1000	75.1000	75.1000	-1.340%	-2.943%
2021-10-01	76.1200	76.1200	76.1200	76.1200	+1.102%	-4.243%
2021-09-30	75.2900	75.2900	75.2900	75.2900	-1.025%	-3.188%
2021-09-29	76.0700	76.0700	76.0700	76.0700	+0.053%	-4.180%
2021-09-28	76.0300	76.0300	76.0300	76.0300	-2.237%	-4.130%
2021-09-27	77.7700	77.7700	77.7700	77.7700	-0.180%	-6.275%
2021-09-24	77.9100	77.9100	77.9100	77.9100	-0.077%	-6.443%
2021-09-23	77.9700	77.9700	77.9700	77.9700	+1.050%	-6.515%
2021-09-22	77.1600	77.1600	77.1600	77.1600	+0.757%	-5.534%
2021-09-21	76.5800	76.5800	76.5800	76.5800	+0.157%	-4.818%
2021-09-20	76.4600	76.4600	76.4600	76.4600	-1.811%	-4.669%
2021-09-17	77.8700	77.8700	77.8700	77.8700	-0.676%	-6.395%
2021-09-16	78.4000	78.4000	78.4000	78.4000	-0.166%	-7.028%
2021-09-15	78.5300	78.5300	78.5300	78.5300	+0.589%	-7.182%
2021-09-14	78.0700	78.0700	78.0700	78.0700	-0.573%	-6.635%
2021-09-13	78.5200	78.5200	78.5200	78.5200	+0.294%	-7.170%
2021-09-10	78.2900	78.2900	78.2900	78.2900	-0.407%	-6.897%
2021-09-09	78.6100	78.6100	78.6100	78.6100	-0.443%	-7.276%
2021-09-08	78.9600	78.9600	78.9600	78.9600	-0.454%	-7.687%
2021-09-07	79.3200	79.3200	79.3200	79.3200	-0.464%	-8.106%
2021-09-03	79.6900	79.6900	79.6900	79.6900	+0.063%	-8.533%
2021-09-02	79.6400	79.6400	79.6400	79.6400	+0.454%	-8.476%
2021-09-01	79.2800	79.2800	79.2800	79.2800	+0.215%	-8.060%
2021-08-31	79.1100	79.1100	79.1100	79.1100	-0.051%	-7.862%
2021-08-30	79.1500	79.1500	79.1500	79.1500	+0.190%	-7.909%
2021-08-27	79.0000	79.0000	79.0000	79.0000	+1.101%	-7.734%
2021-08-26	78.1400	78.1400	78.1400	78.1400	-0.497%	-6.719%
2021-08-25	78.5300	78.5300	78.5300	78.5300	+0.345%	-7.182%
2021-08-24	78.2600	78.2600	78.2600	78.2600	+0.269%	-6.862%
2021-08-23	78.0500	78.0500	78.0500	78.0500	+0.957%	-6.611%
2021-08-20	77.3100	77.3100	77.3100	77.3100	+0.664%	-5.717%
2021-08-19	76.8000	76.8000	76.8000	76.8000	-0.221%	-5.091%
2021-08-18	76.9700	76.9700	76.9700	76.9700	-0.965%	-5.301%
2021-08-17	77.7200	77.7200	77.7200	77.7200	-0.614%	-6.215%
2021-08-16	78.2000	78.2000	78.2000	78.2000	-0.064%	-6.790%
2021-08-13	78.2500	78.2500	78.2500	78.2500	+0.295%	-6.850%
2021-08-12	78.0200	78.0200	78.0200	78.0200	-0.051%	-6.575%
2021-08-11	78.0600	78.0600	78.0600	78.0600	+0.154%	-6.623%
2021-08-10	77.9400	77.9400	77.9400	77.9400	+0.141%	-6.479%
2021-08-09	77.8300	77.8300	77.8300	77.8300	-0.051%	-6.347%
2021-08-06	77.8700	77.8700	77.8700	77.8700	0.000%	-6.395%
2021-08-05	77.8700	77.8700	77.8700	77.8700	+0.400%	-6.395%
2021-08-04	77.5600	77.5600	77.5600	77.5600	-0.154%	-6.021%
2021-08-03	77.6800	77.6800	77.6800	77.6800	+0.622%	-6.166%
2021-08-02	77.2000	77.2000	77.2000	77.2000	-0.065%	-5.583%
2021-07-30	77.2500	77.2500	77.2500	77.2500	-0.502%	-5.644%
2021-07-29	77.6400	77.6400	77.6400	77.6400	+0.323%	-6.118%
2021-07-28	77.3900	77.3900	77.3900	77.3900	+0.337%	-5.815%
2021-07-27	77.1300	77.1300	77.1300	77.1300	-0.554%	-5.497%
2021-07-26	77.5600	77.5600	77.5600	77.5600	+0.168%	-6.021%
2021-07-23	77.4300	77.4300	77.4300	77.4300	+1.018%	-5.863%
2021-07-22	76.6500	76.6500	76.6500	76.6500	+0.353%	-4.905%
2021-07-21	76.3800	76.3800	76.3800	76.3800	+1.166%	-4.569%
2021-07-20	75.5000	75.5000	75.5000	75.5000	+1.247%	-3.457%
2021-07-19	74.5700	74.5700	74.5700	74.5700	-1.597%	-2.253%
2021-07-16	75.7800	75.7800	75.7800	75.7800	-0.863%	-3.814%
2021-07-15	76.4400	76.4400	76.4400	76.4400	-0.378%	-4.644%
2021-07-14	76.7300	76.7300	76.7300	76.7300	-0.169%	-5.005%
2021-07-13	76.8600	76.8600	76.8600	76.8600	-0.428%	-5.165%
2021-07-12	77.1900	77.1900	77.1900	77.1900	+0.508%	-5.571%
2021-07-06	76.8000	76.8000	76.8000	76.8000	-0.389%	-5.091%
2021-07-02	77.1000	77.1000	77.1000	77.1000	+0.626%	-5.460%
2021-07-01	76.6200	76.6200	76.6200	76.6200	+0.327%	-4.868%
2021-06-30	76.3700	76.3700	76.3700	76.3700	-0.118%	-4.557%
2021-06-29	76.4600	76.4600	76.4600	76.4600	-0.013%	-4.669%
2021-06-28	76.4700	76.4700	76.4700	76.4700	+0.118%	-4.682%
2021-06-25	76.3800	76.3800	76.3800	76.3800	+0.157%	-4.569%
2021-06-24	76.2600	76.2600	76.2600	76.2600	+0.740%	-4.419%
2021-06-23	75.7000	75.7000	75.7000	75.7000	-0.119%	-3.712%
2021-06-22	75.7900	75.7900	75.7900	75.7900	+0.344%	-3.826%
2021-06-21	75.5300	75.5300	75.5300	75.5300	+1.260%	-3.495%
2021-06-18	74.5900	74.5900	74.5900	74.5900	-1.375%	-2.279%
2021-06-17	75.6300	75.6300	75.6300	75.6300	-0.158%	-3.623%
2021-06-16	75.7500	75.7500	75.7500	75.7500	-3.466%	-3.776%
2021-06-15	78.4700	78.4700	78.4700	78.4700	-0.267%	-7.111%
2021-06-14	78.6800	78.6800	78.6800	78.6800	+0.242%	-7.359%
2021-06-11	78.4900	78.4900	78.4900	78.4900	+0.089%	-7.135%
2021-06-10	78.4200	78.4200	78.4200	78.4200	+0.538%	-7.052%
2021-06-09	78.0000	78.0000	78.0000	78.0000	-0.179%	-6.551%
2021-06-08	78.1400	78.1400	78.1400	78.1400	-0.090%	-6.719%
2021-06-07	78.2100	78.2100	78.2100	78.2100	-0.051%	-6.802%
2021-06-04	78.2500	78.2500	78.2500	78.2500	+0.825%	-6.850%
2021-06-03	77.6100	77.6100	77.6100	77.6100	-0.526%	-6.082%
2021-06-02	78.0200	78.0200	78.0200	78.0200	+0.090%	-6.575%
2021-06-01	77.9500	77.9500	77.9500	77.9500	+0.116%	-6.491%
2021-05-28	77.8600	77.8600	77.8600	77.8600	+0.129%	-6.383%
2021-05-27	77.7600	77.7600	77.7600	77.7600	+0.478%	-6.263%
2021-05-26	77.3900	77.3900	77.3900	77.3900	+0.103%	-5.815%
2021-05-24	77.3100	77.3100	77.3100	77.3100	+0.874%	-5.717%
2021-05-21	76.6400	76.6400	76.6400	76.6400	-0.026%	-4.893%
2021-05-20	76.6600	76.6600	76.6600	76.6600	+1.241%	-4.918%
2021-05-19	75.7200	75.7200	75.7200	75.7200	-0.434%	-3.737%
2021-05-18	76.0500	76.0500	76.0500	76.0500	-0.497%	-4.155%
2021-05-17	76.4300	76.4300	76.4300	76.4300	-0.274%	-4.632%
2021-05-14	76.6400	76.6400	76.6400	76.6400	+1.658%	-4.893%
2021-05-13	75.3900	75.3900	75.3900	75.3900	+0.870%	-3.316%
2021-05-12	74.7400	74.7400	74.7400	74.7400	-1.993%	-2.475%
2021-05-11	76.2600	76.2600	76.2600	76.2600	-0.729%	-4.419%
2021-05-10	76.8200	76.8200	76.8200	76.8200	-1.145%	-5.116%
2021-05-07	77.7100	77.7100	77.7100	77.7100	+1.106%	-6.203%
2021-05-06	76.8600	76.8600	76.8600	76.8600	+0.681%	-5.165%
2021-05-05	76.3400	76.3400	76.3400	76.3400	+0.342%	-4.519%
2021-05-04	76.0800	76.0800	76.0800	76.0800	-0.770%	-4.193%
2021-05-03	76.6700	76.6700	76.6700	76.6700	+0.248%	-4.930%
2021-04-30	76.4800	76.4800	76.4800	76.4800	-0.791%	-4.694%
2021-04-29	77.0900	77.0900	77.0900	77.0900	+0.522%	-5.448%
2021-04-28	76.6900	76.6900	76.6900	76.6900	-0.065%	-4.955%
2021-04-27	76.7400	76.7400	76.7400	76.7400	+0.013%	-5.017%
2021-04-26	76.7300	76.7300	76.7300	76.7300	+0.379%	-5.005%
2021-04-23	76.4400	76.4400	76.4400	76.4400	+1.191%	-4.644%
2021-04-22	75.5400	75.5400	75.5400	75.5400	-0.671%	-3.508%
2021-04-21	76.0500	76.0500	76.0500	76.0500	+0.862%	-4.155%
2021-04-20	75.4000	75.4000	75.4000	75.4000	-1.024%	-3.329%
2021-04-19	76.1800	76.1800	76.1800	76.1800	-0.743%	-4.319%
2021-04-16	76.7500	76.7500	76.7500	76.7500	+0.366%	-5.029%
2021-04-15	76.4700	76.4700	76.4700	76.4700	+1.164%	-4.682%
2021-04-14	75.5900	75.5900	75.5900	75.5900	-0.198%	-3.572%
2021-04-13	75.7400	75.7400	75.7400	75.7400	+0.265%	-3.763%
2021-04-12	75.5400	75.5400	75.5400	75.5400	-0.317%	-3.508%
2021-04-09	75.7800	75.7800	75.7800	75.7800	+0.318%	-3.814%
2021-04-08	75.5400	75.5400	75.5400	75.5400	+0.613%	-3.508%
2021-04-07	75.0800	75.0800	75.0800	75.0800	-0.040%	-2.917%
2021-04-06	75.1100	75.1100	75.1100	75.1100	-0.146%	-2.956%
2021-04-05	75.2200	75.2200	75.2200	75.2200	+1.116%	-3.098%
2021-04-01	74.3900	74.3900	74.3900	74.3900	+1.432%	-2.016%
2021-03-31	73.3400	73.3400	73.3400	73.3400	+0.397%	-0.614%
2021-03-30	73.0500	73.0500	73.0500	73.0500	-0.490%	-0.219%
2021-03-29	73.4100	73.4100	73.4100	73.4100	-0.380%	-0.708%
2021-03-26	73.6900	73.6900	73.6900	73.6900	+1.866%	-1.086%
2021-03-25	72.3400	72.3400	72.3400	72.3400	+0.347%	+0.760%
2021-03-24	72.0900	72.0900	72.0900	72.0900	-0.524%	+1.110%
2021-03-23	72.4700	72.4700	72.4700	72.4700	-1.051%	+0.580%
2021-03-22	73.2400	73.2400	73.2400	73.2400	+0.618%	-0.478%
2021-03-19	72.7900	72.7900	72.7900	72.7900	+0.317%	+0.137%
2021-03-18	72.5600	72.5600	72.5600	72.5600	-1.654%	+0.455%
2021-03-17	73.7800	73.7800	73.7800	73.7800	+0.136%	-1.206%
2021-03-16	73.6800	73.6800	73.6800	73.6800	+0.014%	-1.072%
2021-03-15	73.6700	73.6700	73.6700	73.6700	+0.573%	-1.059%
2021-03-12	73.2500	73.2500	73.2500	73.2500	-0.027%	-0.491%
2021-03-11	73.2700	73.2700	73.2700	73.2700	+1.538%	-0.519%
2021-03-10	72.1600	72.1600	72.1600	72.1600	+0.431%	+1.012%
2021-03-09	71.8500	71.8500	71.8500	71.8500	+1.627%	+1.447%
2021-03-08	70.7000	70.7000	70.7000	70.7000	-0.939%	+3.098%
2021-03-05	71.3700	71.3700	71.3700	71.3700	+1.696%	+2.130%
2021-03-04	70.1800	70.1800	70.1800	70.1800	-1.516%	+3.861%
2021-03-03	71.2600	71.2600	71.2600	71.2600	-1.275%	+2.287%
2021-03-02	72.1800	72.1800	72.1800	72.1800	-0.647%	+0.984%
2021-03-01	72.6500	72.6500	72.6500	72.6500	+2.281%	+0.330%
2021-02-26	71.0300	71.0300	71.0300	71.0300	-0.504%	+2.619%
2021-02-25	71.3900	71.3900	71.3900	71.3900	-2.446%	+2.101%
2021-02-24	73.1800	73.1800	73.1800	73.1800	+0.980%	-0.396%
2021-02-23	72.4700	72.4700	72.4700	72.4700	+0.111%	+0.580%
2021-02-22	72.3900	72.3900	72.3900	72.3900	-0.672%	+0.691%
2021-02-19	72.8800	72.8800	72.8800	72.8800	+0.427%	+0.014%
2021-02-18	72.5700	72.5700	72.5700	72.5700	-0.548%	+0.441%
2021-02-17	72.9700	72.9700	72.9700	72.9700	-0.314%	-0.110%
2021-02-16	73.2000	73.2000	73.2000	73.2000	+0.247%	-0.423%
2021-02-12	73.0200	73.0200	73.0200	73.0200	+0.703%	-0.178%
2021-02-11	72.5100	72.5100	72.5100	72.5100	+0.318%	+0.524%
2021-02-10	72.2800	72.2800	72.2800	72.2800	-0.083%	+0.844%
2021-02-09	72.3400	72.3400	72.3400	72.3400	+0.277%	+0.760%
2021-02-08	72.1400	72.1400	72.1400	72.1400	+0.754%	+1.040%
2021-02-05	71.6000	71.6000	71.6000	71.6000	+0.421%	+1.802%
2021-02-04	71.3000	71.3000	71.3000	71.3000	+0.834%	+2.230%
2021-02-03	70.7100	70.7100	70.7100	70.7100	+0.113%	+3.083%
2021-02-02	70.6300	70.6300	70.6300	70.6300	+1.524%	+3.200%
2021-02-01	69.5700	69.5700	69.5700	69.5700	+1.725%	+4.772%
2021-01-29	68.3900	68.3900	68.3900	68.3900	-1.753%	+6.580%
2021-01-28	69.6100	69.6100	69.6100	69.6100	+1.606%	+4.712%
2021-01-27	68.5100	68.5100	68.5100	68.5100	-2.850%	+6.393%
2021-01-26	70.5200	70.5200	70.5200	70.5200	-0.424%	+3.361%
2021-01-25	70.8200	70.8200	70.8200	70.8200	-0.042%	+2.923%
2021-01-22	70.8500	70.8500	70.8500	70.8500	-0.575%	+2.879%
2021-01-21	71.2600	71.2600	71.2600	71.2600	-0.056%	+2.287%
2021-01-20	71.3000	71.3000	71.3000	71.3000	+1.235%	+2.230%
2021-01-19	70.4300	70.4300	70.4300	70.4300	+0.931%	+3.493%
2021-01-15	69.7800	69.7800	69.7800	69.7800	-0.965%	+4.457%
2021-01-14	70.4600	70.4600	70.4600	70.4600	+0.071%	+3.449%
2021-01-13	70.4100	70.4100	70.4100	70.4100	-0.071%	+3.522%
2021-01-12	70.4600	70.4600	70.4600	70.4600	+0.057%	+3.449%
2021-01-11	70.4200	70.4200	70.4200	70.4200	-0.509%	+3.508%
2021-01-08	70.7800	70.7800	70.7800	70.7800	+0.511%	+2.981%
2021-01-07	70.4200	70.4200	70.4200	70.4200	+1.397%	+3.508%
2021-01-06	69.4500	69.4500	69.4500	69.4500	+0.696%	+4.953%
2021-01-05	68.9700	68.9700	68.9700	68.9700	+0.701%	+5.684%
2021-01-04	68.4900	68.4900	68.4900	68.4900	-0.954%	+6.424%
2020-12-31	69.1500	69.1500	69.1500	69.1500	+0.392%	+5.409%
2020-12-30	68.8800	68.8800	68.8800	68.8800	+0.262%	+5.822%
2020-12-29	68.7000	68.7000	68.7000	68.7000	-0.044%	+6.099%
2020-12-28	68.7300	68.7300	68.7300	68.7300	+0.380%	+6.053%
2020-12-24	68.4700	68.4700	68.4700	68.4700	+0.264%	+6.455%
2020-12-23	68.2900	68.2900	68.2900	68.2900	+0.294%	+6.736%
2020-12-22	68.0900	68.0900	68.0900	68.0900	-0.249%	+7.049%
2020-12-21	68.2600	68.2600	68.2600	68.2600	-0.626%	+6.783%
2020-12-18	68.6900	68.6900	68.6900	68.6900	-0.895%	+6.114%
2020-12-17	69.3100	69.3100	69.3100	69.3100	+0.653%	+5.165%
2020-12-16	68.8600	68.8600	68.8600	68.8600	+0.350%	+5.852%
2020-12-15	68.6200	68.6200	68.6200	68.6200	+0.986%	+6.223%
2020-12-14	67.9500	67.9500	67.9500	67.9500	-0.293%	+7.270%
2020-12-11	68.1500	68.1500	68.1500	68.1500	-0.103%	+6.955%
2020-12-10	68.2200	68.2200	68.2200	68.2200	+0.044%	+6.845%
2020-12-09	68.1900	68.1900	68.1900	68.1900	-0.843%	+6.893%
2020-12-08	68.7700	68.7700	68.7700	68.7700	+0.336%	+5.991%
2020-12-07	68.5400	68.5400	68.5400	68.5400	+0.161%	+6.347%
2020-12-04	68.4300	68.4300	68.4300	68.4300	+1.123%	+6.518%
2020-12-03	67.6700	67.6700	67.6700	67.6700	+0.104%	+7.714%
2020-12-02	67.6000	67.6000	67.6000	67.6000	+0.297%	+7.825%
2020-12-01	67.4000	67.4000	67.4000	67.4000	+1.262%	+8.145%
2020-11-30	66.5600	66.5600	66.5600	66.5600	-0.642%	+9.510%
2020-11-27	66.9900	66.9900	66.9900	66.9900	+0.510%	+8.807%
2020-11-26	66.6500	66.6500	66.6500	66.6500	0.000%	+9.362%
2020-11-25	66.6500	66.6500	66.6500	66.6500	-0.180%	+9.362%
2020-11-24	66.7700	66.7700	66.7700	66.7700	+1.397%	+9.166%
2020-11-23	65.8500	65.8500	65.8500	65.8500	+0.550%	+10.691%
2020-11-20	65.4900	65.4900	65.4900	65.4900	-0.335%	+11.299%
2020-11-19	65.7100	65.7100	65.7100	65.7100	+0.305%	+10.927%
2020-11-18	65.5100	65.5100	65.5100	65.5100	-0.908%	+11.265%
2020-11-17	66.1100	66.1100	66.1100	66.1100	-0.362%	+10.256%
2020-11-16	66.3500	66.3500	66.3500	66.3500	+1.159%	+9.857%
2020-11-13	65.5900	65.5900	65.5900	65.5900	+1.250%	+11.130%
2020-11-12	64.7800	64.7800	64.7800	64.7800	-0.827%	+12.519%
2020-11-11	65.3200	65.3200	65.3200	65.3200	+0.834%	+11.589%
2020-11-10	64.7800	64.7800	64.7800	64.7800	-0.093%	+12.519%
2020-11-09	64.8400	64.8400	64.8400	64.8400	+0.871%	+12.415%
2020-11-06	64.2800	64.2800	64.2800	64.2800	+0.047%	+13.395%
2020-11-05	64.2500	64.2500	64.2500	64.2500	+2.049%	+13.447%
2020-11-04	62.9600	62.9600	62.9600	62.9600	+2.441%	+15.772%
2020-11-03	61.4600	61.4600	61.4600	61.4600	+2.008%	+18.597%
2020-11-02	60.2500	60.2500	60.2500	60.2500	+1.040%	+20.979%
2020-10-30	59.6300	59.6300	59.6300	59.6300	-1.078%	+22.237%
2020-10-29	60.2800	60.2800	60.2800	60.2800	+0.988%	+20.919%
2020-10-28	59.6900	59.6900	59.6900	59.6900	-3.273%	+22.114%
2020-10-27	61.7100	61.7100	61.7100	61.7100	-0.468%	+18.117%
2020-10-26	62.0000	62.0000	62.0000	62.0000	-1.790%	+17.565%
2020-10-23	63.1300	63.1300	63.1300	63.1300	+0.493%	+15.460%
2020-10-22	62.8200	62.8200	62.8200	62.8200	+0.400%	+16.030%
2020-10-21	62.5700	62.5700	62.5700	62.5700	-0.271%	+16.494%
2020-10-20	62.7400	62.7400	62.7400	62.7400	+0.192%	+16.178%
2020-10-19	62.6200	62.6200	62.6200	62.6200	-1.261%	+16.401%
2020-10-16	63.4200	63.4200	63.4200	63.4200	+0.079%	+14.932%
2020-10-15	63.3700	63.3700	63.3700	63.3700	-0.424%	+15.023%
2020-10-14	63.6400	63.6400	63.6400	63.6400	-0.609%	+14.535%
2020-10-13	64.0300	64.0300	64.0300	64.0300	-0.296%	+13.837%
2020-10-12	64.2200	64.2200	64.2200	64.2200	+1.150%	+13.500%
2020-10-09	63.4900	63.4900	63.4900	63.4900	+0.874%	+14.805%
2020-10-08	62.9400	62.9400	62.9400	62.9400	+0.736%	+15.809%
2020-10-07	62.4800	62.4800	62.4800	62.4800	+1.660%	+16.661%
2020-10-06	61.4600	61.4600	61.4600	61.4600	-1.253%	+18.597%
2020-10-05	62.2400	62.2400	62.2400	62.2400	+1.882%	+17.111%

.dark-mode .jWxmlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWxmlF{ color: #333333; background-color: white; border: 2px solid #333333; }ANCFXFUNDAMENTAL INVESTORS CLASS A SHARESmf NASDAQ

ANCFX
FUNDAMENTAL INVESTORS CLASS A SHARES
mf NASDAQ