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

DIPADX
ADT 1810 COHEN & STEERS DYNAMIC INCOME PORTFOLIO SERIES 2017-3
mf NASDAQ

Inactive
Aug 8, 2019
9.75USD+0.163%(+0.02)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-08-08		9.75119.75119.75119.7511+0.163%0.000%
2019-08-07		9.73529.73529.73529.7352-0.277%+0.163%
2019-08-06		9.76229.76229.76229.7622+0.489%-0.114%
2019-08-05		9.71479.71479.71479.7147-2.184%+0.375%
2019-08-02		9.93169.93169.93169.9316-0.266%-1.817%
2019-08-01		9.95819.95819.95819.9581-0.455%-2.079%
2019-07-31		10.003610.003610.003610.0036-0.472%-2.524%
2019-07-30		10.051010.051010.051010.0510-0.197%-2.984%
2019-07-29		10.070810.070810.070810.0708+0.024%-3.175%
2019-07-25		10.068410.068410.068410.0684-0.608%-3.151%
2019-07-24		10.130010.130010.130010.1300+0.232%-3.740%
2019-07-23		10.106610.106610.106610.1066+0.500%-3.518%
2019-07-22		10.056310.056310.056310.0563+0.216%-3.035%
2019-07-19		10.034610.034610.034610.0346-0.438%-2.825%
2019-07-18		10.078710.078710.078710.0787+0.169%-3.250%
2019-07-17		10.061710.061710.061710.0617-0.310%-3.087%
2019-07-16		10.093010.093010.093010.0930-0.285%-3.387%
2019-07-15		10.121810.121810.121810.1218-0.069%-3.662%
2019-07-12		10.128810.128810.128810.1288+0.152%-3.729%
2019-07-11		10.113410.113410.113410.1134-0.203%-3.582%
2019-07-10		10.134010.134010.134010.1340+0.721%-3.778%
2019-07-09		10.061510.061510.061510.0615+0.199%-3.085%
2019-07-08		10.041510.041510.041510.0415-0.243%-2.892%
2019-07-05		10.066010.066010.066010.0660-0.082%-3.128%
2019-07-03		10.074310.074310.074310.0743+0.754%-3.208%
2019-07-02		9.99899.99899.99899.9989+0.503%-2.478%
2019-07-01		9.94899.94899.94899.9489+0.375%-1.988%
2019-06-28		9.91179.91179.91179.9117+0.620%-1.620%
2019-06-27		9.85069.85069.85069.8506+0.322%-1.010%
2019-06-26		9.81909.81909.81909.8190-0.323%-0.692%
2019-06-25		9.85089.85089.85089.8508-0.909%-1.012%
2019-06-24		9.94129.94129.94129.9412-0.231%-1.912%
2019-06-21		9.96429.96429.96429.9642-0.309%-2.139%
2019-06-20		9.99519.99519.99519.9951+0.599%-2.441%
2019-06-19		9.93569.93569.93569.9356+0.236%-1.857%
2019-06-18		9.91229.91229.91229.9122+0.483%-1.625%
2019-06-17		9.86469.86469.86469.8646+0.098%-1.151%
2019-06-14		9.85499.85499.85499.8549-0.128%-1.053%
2019-06-13		9.86759.86759.86759.8675+0.462%-1.180%
2019-06-12		9.82219.82219.82219.8221+0.038%-0.723%
2019-06-10		9.81849.81849.81849.8184+0.165%-0.685%
2019-06-07		9.80229.80229.80229.8022+0.003%-0.521%
2019-06-06		9.80199.80199.80199.8019+0.390%-0.518%
2019-06-05		9.76389.76389.76389.7638+0.811%-0.130%
2019-06-04		9.68539.68539.68539.6853+0.984%+0.679%
2019-06-03		9.59099.59099.59099.5909+0.266%+1.670%
2019-05-31		9.56559.56559.56559.5655-0.587%+1.940%
2019-05-30		9.62209.62209.62209.6220+0.111%+1.342%
2019-05-29		9.61139.61139.61139.6113-0.578%+1.455%
2019-05-28		9.66729.66729.66729.6672-0.872%+0.868%
2019-05-24		9.75229.75229.75229.7522+0.259%-0.011%
2019-05-23		9.72709.72709.72709.7270-0.773%+0.248%
2019-05-22		9.80289.80289.80289.8028-0.240%-0.527%
2019-05-21		9.82649.82649.82649.8264+0.899%-0.766%
2019-05-20		9.73889.73889.73889.7388-0.601%+0.126%
2019-05-17		9.79779.79779.79779.7977-0.332%-0.476%
2019-05-16		9.83039.83039.83039.8303+0.669%-0.806%
2019-05-15		9.76509.76509.76509.7650+1.090%-0.142%
2019-05-13		9.65979.65979.65979.6597-1.283%+0.946%
2019-05-10		9.78529.78529.78529.7852+0.968%-0.348%
2019-05-09		9.69149.69149.69149.6914-0.551%+0.616%
2019-05-08		9.74519.74519.74519.7451-0.028%+0.062%
2019-05-07		9.74789.74789.74789.7478-1.142%+0.034%
2019-05-06		9.86049.86049.86049.8604-0.288%-1.108%
2019-05-03		9.88899.88899.88899.8889+0.692%-1.393%
2019-05-02		9.82099.82099.82099.8209-0.686%-0.711%
2019-05-01		9.88879.88879.88879.8887-0.074%-1.391%
2019-04-30		9.89609.89609.89609.8960+0.199%-1.464%
2019-04-29		9.87639.87639.87639.8763-0.013%-1.268%
2019-04-26		9.87769.87769.87769.8776-0.028%-1.281%
2019-04-24		9.88049.88049.88049.8804+0.123%-1.309%
2019-04-23		9.86839.86839.86839.8683+0.411%-1.188%
2019-04-22		9.82799.82799.82799.8279+0.010%-0.781%
2019-04-18		9.82699.82699.82699.8269+0.231%-0.771%
2019-04-17		9.80439.80439.80439.8043-0.504%-0.543%
2019-04-16		9.85409.85409.85409.8540-0.591%-1.044%
2019-04-15		9.91269.91269.91269.9126-0.263%-1.629%
2019-04-12		9.93879.93879.93879.9387+0.355%-1.888%
2019-04-11		9.90359.90359.90359.9035+0.159%-1.539%
2019-04-10		9.88789.88789.88789.8878+0.446%-1.383%
2019-04-09		9.84399.84399.84399.8439-1.057%-0.943%
2019-04-08		9.94919.94919.94919.9491-0.086%-1.990%
2019-04-05		9.95779.95779.95779.9577+0.323%-2.075%
2019-04-04		9.92569.92569.92569.9256-0.020%-1.758%
2019-04-03		9.92769.92769.92769.9276-0.034%-1.778%
2019-04-02		9.93109.93109.93109.9310+0.085%-1.811%
2019-04-01		9.92269.92269.92269.9226+0.894%-1.728%
2019-03-29		9.83479.83479.83479.8347+0.261%-0.850%
2019-03-28		9.80919.80919.80919.8091+0.430%-0.591%
2019-03-27		9.76719.76719.76719.7671-0.202%-0.164%
2019-03-26		9.78699.78699.78699.7869+0.640%-0.366%
2019-03-25		9.72479.72479.72479.7247-0.371%+0.271%
2019-03-22		9.76099.76099.76099.7609-1.111%-0.100%
2019-03-21		9.87069.87069.87069.8706+0.840%-1.211%
2019-03-20		9.78849.78849.78849.7884-0.025%-0.381%
2019-03-19		9.79089.79089.79089.7908+0.227%-0.405%
2019-03-15		9.76869.76869.76869.7686+0.018%-0.179%
2019-03-14		9.76689.76689.76689.7668+0.049%-0.161%
2019-03-13		9.76209.76209.76209.7620+0.326%-0.112%
2019-03-12		9.73039.73039.73039.7303+0.242%+0.214%
2019-03-11		9.70689.70689.70689.7068+1.134%+0.456%
2019-03-08		9.59809.59809.59809.5980-0.041%+1.595%
2019-03-07		9.60199.60199.60199.6019-0.452%+1.554%
2019-03-06		9.64559.64559.64559.6455-0.453%+1.095%
2019-03-05		9.68949.68949.68949.6894-0.015%+0.637%
2019-03-04		9.69099.69099.69099.6909+0.053%+0.621%
2019-03-01		9.68589.68589.68589.6858+0.343%+0.674%
2019-02-28		9.65279.65279.65279.6527-0.340%+1.019%
2019-02-27		9.68569.68569.68569.6856+0.120%+0.676%
2019-02-26		9.67409.67409.67409.6740-0.445%+0.797%
2019-02-25		9.71729.71729.71729.7172+0.281%+0.349%
2019-02-22		9.69009.69009.69009.6900+0.374%+0.631%
2019-02-21		9.65399.65399.65399.6539-0.311%+1.007%
2019-02-20		9.68409.68409.68409.6840-0.169%+0.693%
2019-02-19		9.70049.70049.70049.7004+0.436%+0.523%
2019-02-15		9.65839.65839.65839.6583+0.723%+0.961%
2019-02-14		9.58909.58909.58909.5890+0.250%+1.690%
2019-02-13		9.56519.56519.56519.5651+0.523%+1.945%
2019-02-12		9.51539.51539.51539.5153+0.667%+2.478%
2019-02-11		9.45239.45239.45239.4523+0.228%+3.161%
2019-02-08		9.43089.43089.43089.4308-0.113%+3.396%
2019-02-07		9.44159.44159.44159.4415-0.952%+3.279%
2019-02-06		9.53229.53229.53229.5322-0.423%+2.296%
2019-02-05		9.57279.57279.57279.5727+0.301%+1.864%
2019-02-04		9.54409.54409.54409.5440+0.398%+2.170%
2019-02-01		9.50629.50629.50629.5062+0.282%+2.576%
2019-01-31		9.47959.47959.47959.4795+0.237%+2.865%
2019-01-30		9.45719.45719.45719.4571+1.080%+3.109%
2019-01-29		9.35619.35619.35619.3561+0.469%+4.222%
2019-01-28		9.31249.31249.31249.3124-0.072%+4.711%
2019-01-25		9.31919.31919.31919.3191+0.896%+4.636%
2019-01-24		9.23639.23639.23639.2363+0.314%+5.574%
2019-01-23		9.20749.20749.20749.2074-0.049%+5.905%
2019-01-22		9.21199.21199.21199.2119-1.120%+5.853%
2019-01-18		9.31629.31629.31629.3162+0.836%+4.668%
2019-01-17		9.23909.23909.23909.2390+0.549%+5.543%
2019-01-16		9.18869.18869.18869.1886+0.258%+6.122%
2019-01-15		9.16509.16509.16509.1650+0.931%+6.395%
2019-01-14		9.08059.08059.08059.0805+5.555%+7.385%
2018-12-20		8.60268.60268.60268.60260.000%+13.351%


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