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

BGIGRX
ADT 1938 BAHL & GAYNOR INCOME GROWTH PORTFOLIO SERIES 2019-2Q
mf NASDAQ

Inactive
Aug 13, 2020
10.55USD-0.795%(-0.08)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-08-13		10.549210.549210.549210.5492-0.795%0.000%
2020-08-12		10.633710.633710.633710.6337+1.325%-0.795%
2020-08-11		10.494610.494610.494610.4946-0.284%+0.520%
2020-08-10		10.524510.524510.524510.5245+0.334%+0.235%
2020-08-07		10.489510.489510.489510.4895+0.681%+0.569%
2020-08-06		10.418510.418510.418510.4185+0.179%+1.254%
2020-08-05		10.399910.399910.399910.3999+0.371%+1.436%
2020-08-04		10.361510.361510.361510.3615+0.541%+1.812%
2020-08-03		10.305710.305710.305710.3057+0.302%+2.363%
2020-07-31		10.274710.274710.274710.2747-0.342%+2.672%
2020-07-30		10.310010.310010.310010.3100-1.180%+2.320%
2020-07-29		10.433110.433110.433110.4331+0.926%+1.113%
2020-07-28		10.337410.337410.337410.3374-0.299%+2.049%
2020-07-27		10.368410.368410.368410.3684+0.495%+1.744%
2020-07-24		10.317310.317310.317310.3173-0.560%+2.248%
2020-07-23		10.375410.375410.375410.3754-0.718%+1.675%
2020-07-22		10.450410.450410.450410.4504+0.871%+0.945%
2020-07-21		10.360210.360210.360210.3602+0.672%+1.824%
2020-07-20		10.291010.291010.291010.2910-0.101%+2.509%
2020-07-17		10.301410.301410.301410.3014+0.810%+2.405%
2020-07-16		10.218610.218610.218610.2186-0.140%+3.235%
2020-07-15		10.232910.232910.232910.2329+0.992%+3.091%
2020-07-14		10.132410.132410.132410.1324+1.468%+4.114%
2020-07-13		9.98589.98589.98589.9858-0.262%+5.642%
2020-07-10		10.012010.012010.012010.0120+1.210%+5.366%
2020-07-09		9.89239.89239.89239.8923-1.216%+6.641%
2020-07-08		10.014110.014110.014110.0141+0.557%+5.343%
2020-07-07		9.95869.95869.95869.9586-1.271%+5.931%
2020-07-06		10.086810.086810.086810.0868+1.083%+4.584%
2020-07-02		9.97879.97879.97879.9787+0.439%+5.717%
2020-07-01		9.93519.93519.93519.9351+0.237%+6.181%
2020-06-30		9.91169.91169.91169.9116+1.449%+6.433%
2020-06-29		9.77009.77009.77009.7700+1.451%+7.975%
2020-06-26		9.63039.63039.63039.6303-1.854%+9.542%
2020-06-25		9.81229.81229.81229.8122+1.057%+7.511%
2020-06-24		9.70969.70969.70969.7096-2.612%+8.647%
2020-06-23		9.97009.97009.97009.9700+0.174%+5.809%
2020-06-22		9.95279.95279.95279.9527+0.333%+5.993%
2020-06-19		9.91979.91979.91979.9197-1.146%+6.346%
2020-06-18		10.034710.034710.034710.0347-0.021%+5.127%
2020-06-17		10.036810.036810.036810.0368-0.481%+5.105%
2020-06-16		10.085310.085310.085310.0853+1.796%+4.600%
2020-06-15		9.90749.90749.90749.9074+0.676%+6.478%
2020-06-12		9.84099.84099.84099.8409+1.372%+7.198%
2020-06-11		9.70779.70779.70779.7077-6.183%+8.668%
2020-06-10		10.347510.347510.347510.3475-1.059%+1.949%
2020-06-09		10.458310.458310.458310.4583-1.512%+0.869%
2020-06-08		10.618910.618910.618910.6189+1.367%-0.656%
2020-06-05		10.475710.475710.475710.4757+2.839%+0.702%
2020-06-04		10.186510.186510.186510.1865-0.388%+3.561%
2020-06-03		10.226210.226210.226210.2262+1.801%+3.159%
2020-06-02		10.045310.045310.045310.0453+0.979%+5.016%
2020-06-01		9.94799.94799.94799.9479+0.115%+6.044%
2020-05-29		9.93659.93659.93659.9365+0.516%+6.166%
2020-05-28		9.88559.88559.88559.8855+0.111%+6.714%
2020-05-27		9.87459.87459.87459.8745+1.858%+6.833%
2020-05-26		9.69449.69449.69449.6944+1.686%+8.817%
2020-05-22		9.53379.53379.53379.5337-0.522%+10.652%
2020-05-20		9.58379.58379.58379.5837+1.303%+10.074%
2020-05-19		9.46049.46049.46049.4604-1.591%+11.509%
2020-05-18		9.61339.61339.61339.6133+3.564%+9.735%
2020-05-15		9.28259.28259.28259.2825+0.028%+13.646%
2020-05-14		9.27999.27999.27999.2799+1.182%+13.678%
2020-05-13		9.17159.17159.17159.1715-1.696%+15.022%
2020-05-12		9.32979.32979.32979.3297-2.179%+13.071%
2020-05-11		9.53759.53759.53759.5375-0.279%+10.608%
2020-05-08		9.56429.56429.56429.5642+1.625%+10.299%
2020-05-07		9.41139.41139.41139.4113+0.801%+12.091%
2020-05-06		9.33659.33659.33659.3365-1.316%+12.989%
2020-05-05		9.46109.46109.46109.4610+0.767%+11.502%
2020-05-04		9.38909.38909.38909.3890+0.564%+12.357%
2020-05-01		9.33639.33639.33639.3363-2.768%+12.991%
2020-04-30		9.60219.60219.60219.6021-1.291%+9.863%
2020-04-29		9.72779.72779.72779.7277+1.663%+8.445%
2020-04-28		9.56869.56869.56869.5686-0.074%+10.248%
2020-04-27		9.57579.57579.57579.5757+1.773%+10.166%
2020-04-24		9.40899.40899.40899.4089+1.532%+12.119%
2020-04-23		9.26699.26699.26699.2669-0.562%+13.837%
2020-04-22		9.31939.31939.31939.3193+2.375%+13.197%
2020-04-21		9.10319.10319.10319.1031-2.750%+15.886%
2020-04-20		9.36059.36059.36059.3605-2.011%+12.699%
2020-04-17		9.55269.55269.55269.5526+3.873%+10.433%
2020-04-16		9.19649.19649.19649.1964+0.047%+14.710%
2020-04-15		9.19219.19219.19219.1921-2.914%+14.764%
2020-04-14		9.46809.46809.46809.4680+2.838%+11.420%
2020-04-13		9.20679.20679.20679.2067-1.933%+14.582%
2020-04-09		9.38829.38829.38829.3882+2.479%+12.367%
2020-04-08		9.16119.16119.16119.1611+3.235%+15.152%
2020-04-07		8.87408.87408.87408.8740-0.182%+18.878%
2020-04-06		8.89028.89028.89028.8902+6.478%+18.661%
2020-04-03		8.34938.34938.34938.3493-1.619%+26.348%
2020-04-02		8.48678.48678.48678.4867+3.419%+24.303%
2020-04-01		8.20618.20618.20618.2061-4.692%+28.553%
2020-03-31		8.61018.61018.61018.6101-2.318%+22.521%
2020-03-30		8.81448.81448.81448.8144+3.607%+19.681%
2020-03-27		8.50758.50758.50758.5075-3.220%+23.999%
2020-03-26		8.79068.79068.79068.7906+7.377%+20.005%
2020-03-25		8.18678.18678.18678.1867+1.746%+28.858%
2020-03-24		8.04628.04628.04628.0462+10.958%+31.108%
2020-03-23		7.25167.25167.25167.2516-4.239%+45.474%
2020-03-20		7.57267.57267.57267.5726-5.042%+39.308%
2020-03-19		7.97477.97477.97477.9747-0.322%+32.283%
2020-03-18		8.00058.00058.00058.0005-4.878%+31.857%
2020-03-17		8.41088.41088.41088.4108+6.643%+25.424%
2020-03-16		7.88697.88697.88697.8869-12.967%+33.756%
2020-03-13		9.06209.06209.06209.0620+9.262%+16.411%
2020-03-12		8.29388.29388.29388.2938-9.922%+27.194%
2020-03-11		9.20749.20749.20749.2074-4.952%+14.573%
2020-03-10		9.68719.68719.68719.6871+4.653%+8.899%
2020-03-09		9.25649.25649.25649.2564-7.726%+13.967%
2020-03-06		10.031410.031410.031410.0314-1.618%+5.162%
2020-03-05		10.196410.196410.196410.1964-3.071%+3.460%
2020-03-04		10.519410.519410.519410.5194+4.294%+0.283%
2020-03-03		10.086310.086310.086310.0863-2.504%+4.589%
2020-03-02		10.345310.345310.345310.3453+4.597%+1.971%
2020-02-28		9.89069.89069.89069.8906-1.491%+6.659%
2020-02-27		10.040310.040310.040310.0403-4.693%+5.069%
2020-02-26		10.534710.534710.534710.5347-0.448%+0.138%
2020-02-25		10.582110.582110.582110.5821-2.756%-0.311%
2020-02-24		10.882010.882010.882010.8820-2.777%-3.058%
2020-02-21		11.192811.192811.192811.1928-0.655%-5.750%
2020-02-20		11.266611.266611.266611.2666-0.035%-6.367%
2020-02-19		11.270511.270511.270511.2705+0.123%-6.400%
2020-02-18		11.256711.256711.256711.2567-0.186%-6.285%
2020-02-13		11.277711.277711.277711.2777-0.109%-6.460%
2020-02-12		11.290011.290011.290011.2900+0.250%-6.562%
2020-02-11		11.261811.261811.261811.2618+0.389%-6.328%
2020-02-10		11.218211.218211.218211.2182+0.686%-5.964%
2020-02-07		11.141811.141811.141811.1418-0.695%-5.319%
2020-02-06		11.219811.219811.219811.2198+0.209%-5.977%
2020-02-05		11.196411.196411.196411.1964+1.364%-5.780%
2020-02-04		11.045711.045711.045711.0457+1.309%-4.495%
2020-02-03		10.903010.903010.903010.9030+0.580%-3.245%
2020-01-31		10.840110.840110.840110.8401-1.905%-2.684%
2020-01-30		11.050611.050611.050611.0506+0.701%-4.537%
2020-01-29		10.973710.973710.973710.9737-0.388%-3.868%
2020-01-28		11.016411.016411.016411.0164+0.608%-4.241%
2020-01-27		10.949810.949810.949810.9498-1.296%-3.659%
2020-01-24		11.093611.093611.093611.0936-0.786%-4.907%
2020-01-23		11.181511.181511.181511.1815+0.246%-5.655%
2020-01-22		11.154111.154111.154111.1541+0.157%-5.423%
2020-01-21		11.136611.136611.136611.1366-0.154%-5.275%
2020-01-17		11.153811.153811.153811.1538+0.429%-5.421%
2020-01-16		11.106211.106211.106211.1062+0.813%-5.015%
2020-01-15		11.016611.016611.016611.0166+0.325%-4.243%
2020-01-14		10.980910.980910.980910.9809+0.042%-3.931%
2020-01-13		10.976310.976310.976310.9763+0.738%-3.891%
2020-01-10		10.895910.895910.895910.8959-0.260%-3.182%
2020-01-09		10.924310.924310.924310.9243+0.477%-3.434%
2020-01-08		10.872410.872410.872410.8724+0.397%-2.973%
2020-01-07		10.829410.829410.829410.8294-0.317%-2.587%
2020-01-06		10.863810.863810.863810.8638+0.017%-2.896%
2020-01-03		10.862010.862010.862010.8620-0.612%-2.880%
2020-01-02		10.928910.928910.928910.9289+0.434%-3.474%
2019-12-31		10.881710.881710.881710.8817+0.315%-3.056%
2019-12-30		10.847510.847510.847510.8475-0.415%-2.750%
2019-12-27		10.892710.892710.892710.8927+0.038%-3.153%
2019-12-26		10.888610.888610.888610.8886+0.291%-3.117%
2019-12-24		10.857010.857010.857010.8570+0.004%-2.835%
2019-12-23		10.856610.856610.856610.8566-0.135%-2.831%
2019-12-20		10.871310.871310.871310.8713+0.501%-2.963%
2019-12-19		10.817110.817110.817110.8171+0.504%-2.477%
2019-12-18		10.762910.762910.762910.7629-0.110%-1.986%
2019-12-17		10.774810.774810.774810.7748+0.090%-2.094%
2019-12-16		10.765110.765110.765110.7651+0.721%-2.006%
2019-12-13		10.688010.688010.688010.6880+0.097%-1.299%
2019-12-12		10.677610.677610.677610.6776+0.959%-1.203%
2019-12-11		10.576210.576210.576210.5762+0.033%-0.255%
2019-12-10		10.572710.572710.572710.5727-0.094%-0.222%
2019-12-09		10.582610.582610.582610.5826-0.426%-0.316%
2019-12-06		10.627910.627910.627910.6279+0.789%-0.741%
2019-12-05		10.544710.544710.544710.5447+0.088%+0.043%
2019-12-04		10.535410.535410.535410.5354+0.660%+0.131%
2019-12-03		10.466310.466310.466310.4663-0.552%+0.792%
2019-12-02		10.524410.524410.524410.5244-0.932%+0.236%
2019-11-29		10.623410.623410.623410.6234-0.360%-0.698%
2019-11-27		10.661810.661810.661810.66180.000%-1.056%


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