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

Advisors Dis Tr 564 Build America Bd Ltd Mat Ptf Srs 4 An SMC FIM Ptf (MF: AAMBSX )

245.35 -1.25 (-0.51%)
Daily Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Nov 30, 2015 864.41 864.41 864.77 0 +0.36(+0.04%)
Nov 27, 2015 864.41 864.41 864.41 0 -0.10(-0.01%)
Nov 25, 2015 864.51 864.51 864.51 0 +1.45(+0.17%)
Nov 24, 2015 863.17 863.17 863.06 0 -0.11(-0.01%)
Nov 23, 2015 863.17 0 +0.43(+0.05%)
Nov 20, 2015 862.71 862.71 862.74 0 +0.03(+0.00%)
Nov 19, 2015 862.71 862.71 862.71 0 +1.31(+0.15%)
Nov 18, 2015 861.40 861.40 861.40 0 -0.82(-0.10%)
Nov 17, 2015 862.22 862.22 862.22 0 +0.66(+0.08%)
Nov 16, 2015 861.56 861.56 861.56 0 +1.19(+0.14%)
Nov 13, 2015 858.73 858.73 860.37 0 +1.64(+0.19%)
Nov 12, 2015 858.07 858.07 858.73 0 +0.66(+0.08%)
Nov 11, 2015 858.89 858.89 858.07 0 -0.82(-0.10%)
Nov 10, 2015 858.17 858.17 858.89 0 +0.72(+0.08%)
Nov 09, 2015 858.61 858.61 858.17 0 -0.44(-0.05%)
Nov 06, 2015 862.12 862.12 858.61 0 -3.51(-0.41%)
Nov 05, 2015 862.42 862.42 862.12 0 -0.30(-0.03%)
Nov 04, 2015 862.72 862.72 862.42 0 -0.30(-0.03%)
Nov 03, 2015 863.91 863.91 862.72 0 -1.19(-0.14%)
Nov 02, 2015 865.69 865.69 863.91 0 -1.78(-0.21%)
Oct 30, 2015 865.69 865.69 865.69 0 +1.10(+0.13%)
Oct 29, 2015 868.25 868.25 864.59 0 -3.66(-0.42%)
Oct 28, 2015 870.49 870.49 868.25 0 -2.24(-0.26%)
Oct 27, 2015 869.56 869.56 870.49 0 +0.93(+0.11%)
Oct 26, 2015 868.34 868.34 869.56 0 +1.22(+0.14%)
Oct 23, 2015 870.63 870.63 868.34 0 -2.29(-0.26%)
Oct 22, 2015 870.25 870.25 870.63 0 +0.38(+0.04%)
Oct 21, 2015 868.50 868.50 870.25 0 +1.75(+0.20%)
Oct 20, 2015 870.24 870.24 868.50 0 -1.74(-0.20%)
Oct 19, 2015 870.28 870.28 870.24 0 -0.04(-0.00%)
Oct 16, 2015 870.37 870.37 870.28 0 -0.09(-0.01%)
Oct 15, 2015 871.82 871.82 870.37 0 -1.45(-0.17%)
Oct 14, 2015 869.23 869.23 871.82 0 +2.59(+0.30%)
Oct 13, 2015 871.88 871.88 869.23 0 -2.65(-0.30%)
Oct 12, 2015 870.19 870.19 871.88 0 +1.69(+0.19%)
Oct 09, 2015 869.52 869.52 870.19 0 +0.67(+0.08%)
Oct 08, 2015 871.68 871.68 869.52 0 -2.16(-0.25%)
Oct 07, 2015 872.87 872.87 871.68 0 -1.19(-0.14%)
Oct 06, 2015 871.50 871.50 872.87 0 +1.37(+0.16%)
Oct 05, 2015 874.54 874.54 871.50 0 -3.04(-0.35%)
Oct 02, 2015 872.92 872.92 874.54 0 +1.62(+0.19%)
Oct 01, 2015 872.31 872.31 872.92 0 +0.61(+0.07%)
Sep 30, 2015 872.68 872.68 872.31 0 -0.37(-0.04%)
Sep 29, 2015 871.24 871.24 872.68 0 +1.44(+0.17%)
Sep 28, 2015 868.31 868.31 871.24 0 +2.93(+0.34%)
Sep 25, 2015 870.42 870.42 868.31 0 -2.11(-0.24%)
Sep 24, 2015 868.97 868.97 870.42 0 +1.45(+0.17%)
Sep 23, 2015 869.95 869.95 868.97 0 -0.98(-0.11%)
Sep 22, 2015 866.15 866.15 869.95 0 +3.80(+0.44%)
Sep 21, 2015 869.89 869.89 866.15 0 -3.74(-0.43%)
Sep 18, 2015 866.11 866.11 869.89 0 +3.78(+0.44%)
Sep 17, 2015 863.00 863.00 866.11 0 +3.11(+0.36%)
Sep 16, 2015 864.19 864.19 863.00 0 -1.19(-0.14%)
Sep 15, 2015 868.50 868.50 864.19 0 -4.31(-0.50%)
Sep 14, 2015 866.86 866.86 868.50 0 +1.64(+0.19%)
Sep 10, 2015 866.86 866.86 866.86 0 -2.13(-0.25%)
Sep 09, 2015 868.68 868.68 868.99 0 +0.31(+0.04%)
Sep 08, 2015 871.33 871.33 868.68 0 -2.65(-0.30%)
Sep 04, 2015 871.33 871.33 871.33 0 +1.67(+0.19%)
Sep 03, 2015 868.83 868.83 869.66 0 +0.83(+0.10%)
Sep 02, 2015 869.63 869.63 868.83 0 -0.80(-0.09%)
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.