Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BCCACX
ADT 1845 BLUE CHIP COVERED CALL PORTFOLIO SERIES 2018-1Q
mf NASDAQ

Inactive
Jan 23, 2020
9.77USD-0.596%(-0.06)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-01-23		9.77149.77149.77149.7714-0.596%0.000%
2020-01-22		9.83009.83009.83009.8300-0.018%-0.596%
2020-01-21		9.83189.83189.83189.8318-0.499%-0.614%
2020-01-17		9.88119.88119.88119.8811+0.109%-1.110%
2020-01-16		9.87039.87039.87039.8703+0.765%-1.002%
2020-01-15		9.79549.79549.79549.7954-0.122%-0.245%
2020-01-14		9.80749.80749.80749.8074+0.101%-0.367%
2020-01-13		9.79759.79759.79759.7975+0.233%-0.266%
2020-01-10		9.77479.77479.77479.7747-0.061%-0.034%
2020-01-09		9.78079.78079.78079.7807+0.304%-0.095%
2020-01-08		9.75119.75119.75119.7511+0.246%+0.208%
2020-01-07		9.72729.72729.72729.7272+0.011%+0.454%
2020-01-06		9.72619.72619.72619.7261+0.155%+0.466%
2020-01-03		9.71109.71109.71109.7110-0.615%+0.622%
2020-01-02		9.77119.77119.77119.7711+0.627%+0.003%
2019-12-31		9.71029.71029.71029.7102+0.220%+0.630%
2019-12-30		9.68899.68899.68899.6889-0.449%+0.851%
2019-12-27		9.73269.73269.73269.7326-0.068%+0.399%
2019-12-26		9.73929.73929.73929.7392+0.491%+0.331%
2019-12-24		9.69169.69169.69169.6916-0.267%+0.823%
2019-12-23		9.71759.71759.71759.7175+0.322%+0.555%
2019-12-20		9.68639.68639.68639.6863+0.356%+0.879%
2019-12-19		9.65199.65199.65199.6519+0.349%+1.238%
2019-12-18		9.61839.61839.61839.6183-0.125%+1.592%
2019-12-17		9.63039.63039.63039.6303+0.074%+1.465%
2019-12-16		9.62329.62329.62329.6232+0.474%+1.540%
2019-12-13		9.57789.57789.57789.5778-0.154%+2.021%
2019-12-12		9.59269.59269.59269.5926+0.768%+1.864%
2019-12-11		9.51959.51959.51959.5195+0.048%+2.646%
2019-12-10		9.51499.51499.51499.5149+0.053%+2.696%
2019-12-09		9.50999.50999.50999.5099-1.772%+2.750%
2019-12-06		9.68159.68159.68159.6815+0.716%+0.929%
2019-12-05		9.61279.61279.61279.6127+0.110%+1.651%
2019-12-04		9.60219.60219.60219.6021+0.621%+1.763%
2019-12-03		9.54289.54289.54289.5428-0.761%+2.396%
2019-12-02		9.61609.61609.61609.6160-0.443%+1.616%
2019-11-29		9.65889.65889.65889.6588-0.494%+1.166%
2019-11-27		9.70689.70689.70689.7068+0.444%+0.666%
2019-11-26		9.66399.66399.66399.6639-0.028%+1.112%
2019-11-25		9.66669.66669.66669.6666+0.591%+1.084%
2019-11-22		9.60989.60989.60989.6098+0.095%+1.682%
2019-11-21		9.60079.60079.60079.6007+0.349%+1.778%
2019-11-20		9.56739.56739.56739.5673-0.331%+2.133%
2019-11-19		9.59919.59919.59919.5991-0.374%+1.795%
2019-11-18		9.63519.63519.63519.6351-0.004%+1.415%
2019-11-15		9.63559.63559.63559.6355+0.331%+1.410%
2019-11-14		9.60379.60379.60379.6037+0.146%+1.746%
2019-11-13		9.58979.58979.58979.5897-0.441%+1.895%
2019-11-12		9.63229.63229.63229.6322+0.361%+1.445%
2019-11-11		9.59769.59769.59769.5976-0.180%+1.811%
2019-11-08		9.61499.61499.61499.6149+0.108%+1.628%
2019-11-07		9.60459.60459.60459.6045+0.476%+1.738%
2019-11-06		9.55909.55909.55909.5590-0.229%+2.222%
2019-11-05		9.58099.58099.58099.5809-0.032%+1.988%
2019-11-04		9.58409.58409.58409.5840+0.781%+1.955%
2019-11-01		9.50979.50979.50979.5097+1.142%+2.752%
2019-10-31		9.40239.40239.40239.4023-0.359%+3.926%
2019-10-30		9.43629.43629.43629.4362-0.206%+3.552%
2019-10-29		9.45579.45579.45579.4557+0.075%+3.339%
2019-10-28		9.44869.44869.44869.4486+0.444%+3.416%
2019-10-25		9.40689.40689.40689.4068+0.559%+3.876%
2019-10-24		9.35459.35459.35459.3545+0.172%+4.457%
2019-10-23		9.33849.33849.33849.3384+0.279%+4.637%
2019-10-22		9.31249.31249.31249.3124+0.076%+4.929%
2019-10-21		9.30539.30539.30539.3053+0.500%+5.009%
2019-10-18		9.25909.25909.25909.2590-0.206%+5.534%
2019-10-17		9.27819.27819.27819.2781+0.518%+5.317%
2019-10-16		9.23039.23039.23039.2303-0.392%+5.862%
2019-10-15		9.26669.26669.26669.2666+1.259%+5.448%
2019-10-14		9.15149.15149.15149.1514+0.044%+6.775%
2019-10-11		9.14749.14749.14749.1474+1.103%+6.822%
2019-10-10		9.04769.04769.04769.0476+0.654%+8.000%
2019-10-09		8.98888.98888.98888.9888+0.819%+8.706%
2019-10-08		8.91588.91588.91588.9158-0.964%+9.596%
2019-10-07		9.00269.00269.00269.0026+0.479%+8.540%
2019-10-03		8.95978.95978.95978.9597-0.567%+9.059%
2019-10-01		9.01089.01089.01089.0108-1.564%+8.441%
2019-09-30		9.15409.15409.15409.1540+0.320%+6.745%
2019-09-27		9.12489.12489.12489.1248-0.208%+7.086%
2019-09-26		9.14389.14389.14389.1438+0.406%+6.864%
2019-09-25		9.10689.10689.10689.1068-0.194%+7.298%
2019-09-24		9.12459.12459.12459.1245-0.877%+7.090%
2019-09-23		9.20529.20529.20529.2052-0.109%+6.151%
2019-09-20		9.21529.21529.21529.2152-0.218%+6.036%
2019-09-19		9.23539.23539.23539.2353+0.250%+5.805%
2019-09-18		9.21239.21239.21239.2123-0.592%+6.069%
2019-09-17		9.26729.26729.26729.2672+0.201%+5.441%
2019-09-16		9.24869.24869.24869.2486-0.353%+5.653%
2019-09-13		9.28149.28149.28149.2814+0.765%+5.279%
2019-09-12		9.21099.21099.21099.2109-0.118%+6.085%
2019-09-11		9.22189.22189.22189.2218+0.468%+5.960%
2019-09-10		9.17889.17889.17889.1788+0.806%+6.456%
2019-09-09		9.10549.10549.10549.1054-1.135%+7.314%
2019-09-06		9.20999.20999.20999.2099-0.207%+6.097%
2019-09-05		9.22909.22909.22909.2290+1.274%+5.877%
2019-09-04		9.11299.11299.11299.1129+0.337%+7.226%
2019-08-30		9.08239.08239.08239.0823+0.275%+7.587%
2019-08-29		9.05749.05749.05749.0574+1.252%+7.883%
2019-08-28		8.94548.94548.94548.9454+0.964%+9.234%
2019-08-27		8.86008.86008.86008.8600-0.725%+10.287%
2019-08-26		8.92478.92478.92478.9247+0.783%+9.487%
2019-08-23		8.85548.85548.85548.8554-2.150%+10.344%
2019-08-22		9.05009.05009.05009.0500-0.123%+7.971%
2019-08-21		9.06119.06119.06119.0611+0.585%+7.839%
2019-08-20		9.00849.00849.00849.0084-0.412%+8.470%
2019-08-19		9.04579.04579.04579.0457+1.085%+8.023%
2019-08-16		8.94868.94868.94868.9486+1.442%+9.195%
2019-08-15		8.82148.82148.82148.8214+0.300%+10.769%
2019-08-14		8.79508.79508.79508.7950-2.670%+11.102%
2019-08-13		9.03639.03639.03639.0363+1.289%+8.135%
2019-08-12		8.92138.92138.92138.9213-1.112%+9.529%
2019-08-09		9.02169.02169.02169.0216-0.740%+8.311%
2019-08-08		9.08899.08899.08899.0889+1.851%+7.509%
2019-08-07		8.92378.92378.92378.9237-0.456%+9.499%
2019-08-06		8.96468.96468.96468.9646+0.939%+9.000%
2019-08-05		8.88128.88128.88128.8812-2.447%+10.023%
2019-08-02		9.10409.10409.10409.1040-0.737%+7.331%
2019-08-01		9.17169.17169.17169.1716-0.903%+6.540%
2019-07-31		9.25529.25529.25529.2552-1.106%+5.577%
2019-07-30		9.35879.35879.35879.3587+0.061%+4.410%
2019-07-29		9.35309.35309.35309.3530-0.035%+4.473%
2019-07-25		9.35639.35639.35639.3563-0.371%+4.437%
2019-07-24		9.39119.39119.39119.3911+0.392%+4.050%
2019-07-23		9.35449.35449.35449.3544+0.625%+4.458%
2019-07-22		9.29639.29639.29639.2963+0.220%+5.111%
2019-07-19		9.27599.27599.27599.2759-0.157%+5.342%
2019-07-18		9.29059.29059.29059.2905+0.340%+5.176%
2019-07-17		9.25909.25909.25909.2590-0.442%+5.534%
2019-07-16		9.30019.30019.30019.3001-0.041%+5.068%
2019-07-15		9.30399.30399.30399.3039-0.288%+5.025%
2019-07-12		9.33089.33089.33089.3308+0.607%+4.722%
2019-07-11		9.27459.27459.27459.2745+0.386%+5.358%
2019-07-10		9.23889.23889.23889.2388+0.264%+5.765%
2019-07-09		9.21459.21459.21459.2145-0.013%+6.044%
2019-07-08		9.21579.21579.21579.2157-0.424%+6.030%
2019-07-05		9.25499.25499.25499.2549+0.042%+5.581%
2019-07-03		9.25109.25109.25109.2510+0.318%+5.625%
2019-07-02		9.22179.22179.22179.2217-0.079%+5.961%
2019-07-01		9.22909.22909.22909.2290+0.384%+5.877%
2019-06-28		9.19379.19379.19379.1937+0.720%+6.284%
2019-06-27		9.12809.12809.12809.1280+0.427%+7.049%
2019-06-26		9.08929.08929.08929.0892+0.626%+7.506%
2019-06-25		9.03279.03279.03279.0327-0.704%+8.178%
2019-06-24		9.09679.09679.09679.0967-0.571%+7.417%
2019-06-21		9.14899.14899.14899.1489+0.109%+6.804%
2019-06-20		9.13899.13899.13899.1389+0.824%+6.921%
2019-06-19		9.06429.06429.06429.0642-0.087%+7.802%
2019-06-18		9.07219.07219.07219.0721+0.813%+7.708%
2019-06-17		8.99898.99898.99898.9989+0.124%+8.584%
2019-06-14		8.98788.98788.98788.9878-0.109%+8.718%
2019-06-13		8.99768.99768.99768.9976+0.387%+8.600%
2019-06-12		8.96298.96298.96298.9629-0.538%+9.021%
2019-06-10		9.01149.01149.01149.0114+0.340%+8.434%
2019-06-07		8.98098.98098.98098.9809-1.317%+8.802%
2019-06-06		9.10089.10089.10089.1008+0.415%+7.369%
2019-06-05		9.06329.06329.06329.0632+0.307%+7.814%
2019-06-04		9.03559.03559.03559.0355+2.744%+8.145%
2019-06-03		8.79428.79428.79428.7942-0.875%+11.112%
2019-05-31		8.87188.87188.87188.8718-1.387%+10.140%
2019-05-30		8.99668.99668.99668.9966-0.054%+8.612%
2019-05-29		9.00159.00159.00159.0015-0.602%+8.553%
2019-05-28		9.05609.05609.05609.0560-0.653%+7.900%
2019-05-24		9.11559.11559.11559.1155+0.089%+7.195%
2019-05-23		9.10749.10749.10749.1074-1.008%+7.291%
2019-05-22		9.20019.20019.20019.2001-0.534%+6.210%
2019-05-21		9.24959.24959.24959.2495+0.791%+5.642%
2019-05-20		9.17699.17699.17699.1769-0.394%+6.478%
2019-05-17		9.21329.21329.21329.2132-0.543%+6.059%
2019-05-16		9.26359.26359.26359.2635+0.755%+5.483%
2019-05-15		9.19419.19419.19419.1941+1.262%+6.279%
2019-05-13		9.07959.07959.07959.0795-2.123%+7.620%
2019-05-10		9.27649.27649.27649.2764+0.244%+5.336%
2019-05-09		9.25389.25389.25389.2538-0.086%+5.593%
2019-05-08		9.26189.26189.26189.2618-0.148%+5.502%
2019-05-07		9.27559.27559.27559.2755-1.361%+5.346%
2019-05-06		9.40359.40359.40359.4035-0.357%+3.912%
2019-05-03		9.43729.43729.43729.4372+0.879%+3.541%
2019-05-02		9.35509.35509.35509.3550-0.228%+4.451%
2019-05-01		9.37649.37649.37649.3764-0.652%+4.213%
2019-04-30		9.43799.43799.43799.4379+0.081%+3.534%
2019-04-29		9.43039.43039.43039.4303+0.306%+3.617%
2019-04-26		9.40159.40159.40159.4015+0.419%+3.934%
2019-04-24		9.36239.36239.36239.3623-0.346%+4.370%
2019-04-23		9.39489.39489.39489.3948+0.482%+4.009%
2019-04-22		9.34979.34979.34979.3497+0.301%+4.510%
2019-04-18		9.32169.32169.32169.3216+0.057%+4.825%
2019-04-17		9.31639.31639.31639.3163+0.207%+4.885%
2019-04-16		9.29719.29719.29719.2971+0.175%+5.102%
2019-04-15		9.28099.28099.28099.2809-0.045%+5.285%
2019-04-12		9.28519.28519.28519.2851+0.641%+5.237%
2019-04-11		9.22609.22609.22609.2260-0.055%+5.912%
2019-04-10		9.23119.23119.23119.2311+0.316%+5.853%
2019-04-09		9.20209.20209.20209.2020-0.156%+6.188%
2019-04-08		9.21649.21649.21649.2164+0.078%+6.022%
2019-04-05		9.20929.20929.20929.2092+0.379%+6.105%
2019-04-04		9.17449.17449.17449.1744+0.636%+6.507%
2019-04-03		9.11649.11649.11649.1164+1.370%+7.185%
2019-04-02		8.99328.99328.99328.9932-1.070%+8.653%
2019-04-01		9.09059.09059.09059.0905+1.009%+7.490%
2019-03-29		8.99978.99978.99978.9997+0.767%+8.575%
2019-03-28		8.93128.93128.93128.9312+0.344%+9.407%
2019-03-27		8.90068.90068.90068.9006-0.134%+9.784%
2019-03-26		8.91258.91258.91258.9125+0.616%+9.637%
2019-03-25		8.85798.85798.85798.8579-0.003%+10.313%
2019-03-22		8.85828.85828.85828.8582-1.708%+10.309%
2019-03-21		9.01219.01219.01219.0121+0.885%+8.425%
2019-03-20		8.93308.93308.93308.9330-0.396%+9.385%
2019-03-19		8.96858.96858.96858.9685+0.068%+8.952%
2019-03-15		8.96248.96248.96248.9624+0.469%+9.027%
2019-03-14		8.92068.92068.92068.9206+0.024%+9.537%
2019-03-13		8.91858.91858.91858.9185+0.705%+9.563%
2019-03-12		8.85618.85618.85618.8561+0.130%+10.335%
2019-03-11		8.84468.84468.84468.8446+1.290%+10.479%
2019-03-08		8.73208.73208.73208.7320-0.280%+11.903%
2019-03-07		8.75658.75658.75658.7565-2.609%+11.590%
2019-03-06		8.99118.99118.99118.9911-0.441%+8.679%
2019-03-05		9.03099.03099.03099.0309-0.125%+8.200%
2019-03-04		9.04229.04229.04229.0422-0.455%+8.064%
2019-03-01		9.08359.08359.08359.0835+0.674%+7.573%
2019-02-28		9.02279.02279.02279.0227-0.463%+8.298%
2019-02-27		9.06479.06479.06479.0647-0.265%+7.796%
2019-02-26		9.08889.08889.08889.0888+0.047%+7.510%
2019-02-25		9.08459.08459.08459.0845+0.127%+7.561%
2019-02-22		9.07309.07309.07309.0730+0.651%+7.698%
2019-02-21		9.01439.01439.01439.0143-0.763%+8.399%
2019-02-20		9.08369.08369.08369.0836+0.265%+7.572%
2019-02-19		9.05969.05969.05969.0596+0.179%+7.857%
2019-02-15		9.04349.04349.04349.0434+0.897%+8.050%
2019-02-14		8.96308.96308.96308.9630-0.200%+9.019%
2019-02-13		8.98108.98108.98108.9810+0.290%+8.801%
2019-02-12		8.95508.95508.95508.9550+1.097%+9.117%
2019-02-11		8.85788.85788.85788.8578+0.149%+10.314%
2019-02-08		8.84468.84468.84468.8446-0.176%+10.479%
2019-02-07		8.86028.86028.86028.8602-0.924%+10.284%
2019-02-06		8.94288.94288.94288.9428-0.204%+9.266%
2019-02-05		8.96118.96118.96118.9611+0.379%+9.042%
2019-02-04		8.92738.92738.92738.9273+0.538%+9.455%
2019-02-01		8.87958.87958.87958.8795-0.019%+10.044%
2019-01-31		8.88128.88128.88128.8812+0.636%+10.023%
2019-01-30		8.82518.82518.82518.8251+0.929%+10.723%
2019-01-29		8.74398.74398.74398.7439-0.111%+11.751%
2019-01-28		8.75368.75368.75368.7536-0.812%+11.627%
2019-01-25		8.82538.82538.82538.8253+1.109%+10.720%
2019-01-24		8.72858.72858.72858.7285+0.524%+11.948%
2019-01-23		8.68308.68308.68308.6830+0.508%+12.535%
2019-01-22		8.63918.63918.63918.6391-1.362%+13.107%
2019-01-18		8.75848.75848.75848.7584+1.226%+11.566%
2019-01-17		8.65238.65238.65238.6523+0.515%+12.934%
2019-01-16		8.60808.60808.60808.6080+0.529%+13.515%
2019-01-15		8.56278.56278.56278.5627+0.529%+14.116%
2019-01-14		8.51768.51768.51768.5176+7.141%+14.720%
2018-12-20		7.94997.94997.94997.94990.000%+22.912%


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