Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisors Disciplined Tr 28, GNMA Advantage Income Ptf Srs 3 (MF: ADTGCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.075 4.075 4.078 0 +0.00(+0.09%)
Jan 28, 2016 4.785 4.785 4.075 0 -0.71(-14.84%)
Jan 27, 2016 4.785 4.785 4.785 0 +0.00(+0.00%)
Jan 26, 2016 4.783 4.783 4.785 0 +0.00(+0.04%)
Jan 25, 2016 4.783 4.783 4.783 0 +0.00(+0.00%)
Jan 22, 2016 4.783 4.783 4.783 0 -0.00(-0.08%)
Jan 21, 2016 4.787 4.787 4.787 0 -0.00(-0.00%)
Jan 20, 2016 4.784 4.784 4.787 0 +0.00(+0.06%)
Jan 19, 2016 4.782 4.782 4.784 0 +0.00(+0.03%)
Jan 15, 2016 4.782 4.782 4.782 0 +0.00(+0.02%)
Jan 14, 2016 4.781 4.781 4.782 0 +0.00(+0.00%)
Jan 13, 2016 4.782 4.782 4.781 0 -0.00(-0.01%)
Jan 12, 2016 4.780 4.780 4.782 0 +0.00(+0.03%)
Jan 11, 2016 4.798 4.798 4.780 0 -0.02(-0.38%)
Jan 08, 2016 4.826 4.826 4.798 0 -0.03(-0.58%)
Jan 07, 2016 4.824 4.824 4.826 0 +0.00(+0.05%)
Jan 06, 2016 4.819 4.819 4.824 0 +0.00(+0.10%)
Jan 05, 2016 4.820 4.820 4.819 0 -0.00(-0.02%)
Jan 04, 2016 4.820 4.820 4.820 0 +0.01(+0.23%)
Dec 31, 2015 4.809 4.809 4.809 0 +0.00(+0.06%)
Dec 30, 2015 4.806 4.806 4.806 0 +0.00(+0.01%)
Dec 29, 2015 4.806 4.806 4.806 0 -0.01(-0.15%)
Dec 28, 2015 4.813 4.813 4.813 0 -0.00(-0.03%)
Dec 24, 2015 4.815 4.815 4.815 0 +0.00(+0.01%)
Dec 23, 2015 4.816 4.816 4.814 0 -0.00(-0.04%)
Dec 22, 2015 4.820 4.820 4.816 0 -0.00(-0.08%)
Dec 21, 2015 4.822 4.822 4.820 0 -0.00(-0.03%)
Dec 18, 2015 4.819 4.819 4.822 0 +0.00(+0.05%)
Dec 17, 2015 4.819 4.819 4.819 0 +0.00(+0.02%)
Dec 16, 2015 4.822 4.822 4.819 0 -0.00(-0.08%)
Dec 15, 2015 4.823 4.823 4.822 0 -0.00(-0.02%)
Dec 14, 2015 4.832 4.832 4.823 0 -0.01(-0.17%)
Dec 11, 2015 4.825 4.825 4.832 0 +0.01(+0.15%)
Dec 10, 2015 4.828 4.828 4.825 0 -0.00(-0.07%)
Dec 09, 2015 4.826 4.826 4.828 0 +0.00(+0.04%)
Dec 08, 2015 4.831 4.831 4.826 0 -0.00(-0.09%)
Dec 07, 2015 4.830 4.830 4.831 0 +0.00(+0.01%)
Dec 04, 2015 4.835 4.835 4.830 0 -0.01(-0.11%)
Dec 02, 2015 4.835 4.835 4.835 0 -0.00(-0.05%)
Dec 01, 2015 4.824 4.824 4.838 0 +0.01(+0.28%)
Nov 30, 2015 4.826 4.826 4.824 0 -0.00(-0.05%)
Nov 27, 2015 4.826 4.826 4.826 0 +0.00(+0.04%)
Nov 25, 2015 4.824 4.824 4.824 0 +0.00(+0.00%)
Nov 24, 2015 4.826 4.826 4.824 0 -0.00(-0.04%)
Nov 23, 2015 4.826 0 -0.01(-0.13%)
Nov 20, 2015 4.832 4.832 4.832 0 +0.00(+0.00%)
Nov 19, 2015 4.832 4.832 4.832 0 -0.01(-0.23%)
Nov 18, 2015 4.844 4.844 4.844 0 -0.00(-0.01%)
Nov 17, 2015 4.844 4.844 4.844 0 +0.00(+0.06%)
Nov 16, 2015 4.841 4.841 4.841 0 -0.00(-0.01%)
Nov 13, 2015 4.838 4.838 4.842 0 +0.00(+0.08%)
Nov 12, 2015 4.840 4.840 4.838 0 -0.00(-0.04%)
Nov 11, 2015 4.842 4.842 4.840 0 -0.00(-0.05%)
Nov 10, 2015 4.843 4.843 4.842 0 -0.00(-0.04%)
Nov 09, 2015 4.848 4.848 4.843 0 -0.00(-0.09%)
Nov 06, 2015 4.859 4.859 4.848 0 -0.01(-0.22%)
Nov 05, 2015 4.860 4.860 4.859 0 -0.00(-0.02%)
Nov 04, 2015 4.864 4.864 4.860 0 -0.00(-0.09%)
Nov 03, 2015 4.867 4.867 4.864 0 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.