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 (%)
Dec 30, 2005 9.701 9.701 9.701 9.701 0 -0.00(-0.03%)
Dec 29, 2005 9.704 9.704 9.704 9.704 0 -0.00(-0.05%)
Dec 28, 2005 9.708 9.708 9.708 9.708 0 -0.00(-0.01%)
Dec 23, 2005 9.709 9.709 9.709 9.709 0 +0.02(+0.23%)
Dec 22, 2005 9.687 9.687 9.687 9.687 0 +0.01(+0.15%)
Dec 21, 2005 9.673 9.673 9.673 9.673 0 -0.01(-0.12%)
Dec 20, 2005 9.685 9.685 9.685 9.685 0 -0.00(-0.04%)
Dec 19, 2005 9.689 9.689 9.688 9.689 0 +0.00(+0.01%)
Dec 16, 2005 9.688 9.688 9.688 9.688 0 +0.01(+0.06%)
Dec 15, 2005 9.683 9.683 9.683 9.683 0 -0.01(-0.13%)
Dec 14, 2005 9.695 9.695 9.695 9.695 0 +0.03(+0.31%)
Dec 13, 2005 9.665 9.665 9.665 9.665 0 -0.01(-0.10%)
Dec 12, 2005 9.674 9.674 9.674 9.674 0 -0.01(-0.07%)
Dec 09, 2005 9.681 9.681 9.681 9.681 0 +0.00(+0.00%)
Dec 08, 2005 9.681 9.681 9.681 9.681 0 +0.02(+0.16%)
Dec 07, 2005 9.666 9.666 9.666 9.666 0 +0.03(+0.28%)
Dec 06, 2005 9.639 9.639 9.639 9.639 0 +0.00(+0.00%)
Dec 05, 2005 9.639 9.639 9.639 9.639 0 -0.01(-0.15%)
Dec 02, 2005 9.654 9.654 9.654 9.654 0 +0.00(+0.04%)
Dec 01, 2005 9.650 9.650 9.650 9.650 0 -0.02(-0.23%)
Nov 30, 2005 9.672 9.672 9.672 9.672 0 -0.01(-0.15%)
Nov 29, 2005 9.687 9.687 9.687 9.687 0 +0.00(+0.00%)
Nov 28, 2005 9.687 9.687 9.687 9.687 0 -0.02(-0.16%)
Nov 25, 2005 9.702 9.702 9.702 9.702 0 +0.01(+0.09%)
Nov 23, 2005 9.694 9.694 9.694 9.694 0 -0.01(-0.07%)
Nov 22, 2005 9.701 9.701 9.701 9.701 0 +0.01(+0.13%)
Nov 21, 2005 9.688 9.688 9.688 9.688 0 +0.01(+0.13%)
Nov 18, 2005 9.675 9.675 9.675 9.675 0 -0.01(-0.14%)
Nov 17, 2005 9.689 9.689 9.689 9.689 0 +0.01(+0.09%)
Nov 16, 2005 9.680 9.680 9.680 9.680 0 +0.02(+0.25%)
Nov 15, 2005 9.655 9.655 9.655 9.655 0 +0.01(+0.12%)
Nov 14, 2005 9.644 9.644 9.644 9.644 0 -0.02(-0.19%)
Nov 11, 2005 9.662 9.662 9.662 9.662 0 +0.00(+0.00%)
Nov 10, 2005 9.662 9.662 9.662 9.662 0 +0.02(+0.19%)
Nov 09, 2005 9.643 9.643 9.643 9.643 0 -0.03(-0.33%)
Nov 08, 2005 9.675 9.675 9.675 9.675 0 +0.02(+0.22%)
Nov 07, 2005 9.654 9.654 9.654 9.654 0 +0.01(+0.14%)
Nov 04, 2005 9.640 9.640 9.640 9.640 0 -0.00(-0.01%)
Nov 03, 2005 9.641 9.641 9.641 9.641 0 +0.11(+1.16%)
Nov 02, 2005 9.531 9.531 9.531 9.531 0 -0.01(-0.13%)
Nov 01, 2005 9.543 9.543 9.543 9.543 0 -0.01(-0.08%)
Oct 31, 2005 9.552 9.552 9.552 9.552 0 +0.01(+0.07%)
Oct 28, 2005 9.544 9.544 9.544 9.544 0 -0.00(-0.02%)
Oct 27, 2005 9.547 9.547 9.547 9.547 0 +0.00(+0.04%)
Oct 26, 2005 9.543 9.543 9.543 9.543 0 -0.02(-0.26%)
Oct 25, 2005 9.567 9.567 9.567 9.567 0 -0.02(-0.20%)
Oct 24, 2005 9.586 9.586 9.586 9.586 0 -0.20(-2.04%)
Oct 21, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 20, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 19, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 18, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 17, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 14, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 13, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 12, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 11, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 10, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 07, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 06, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 05, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Oct 04, 2005 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
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.