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 (%)
Feb 27, 2009 9.907 9.885 9.885 9.885 0 -0.01(-0.09%)
Feb 26, 2009 9.893 9.895 9.893 9.893 0 -0.00(-0.02%)
Feb 25, 2009 9.895 9.895 9.895 9.895 0 -0.03(-0.30%)
Feb 24, 2009 9.924 9.924 9.924 9.924 0 +0.01(+0.09%)
Feb 23, 2009 9.915 9.915 9.915 9.915 0 -0.00(-0.03%)
Feb 20, 2009 9.918 9.918 9.918 9.918 0 +0.00(+0.04%)
Feb 19, 2009 9.914 9.914 9.914 9.914 0 -0.02(-0.21%)
Feb 18, 2009 9.934 9.934 9.934 9.934 0 -0.00(-0.02%)
Feb 17, 2009 9.936 9.936 9.907 9.936 0 +0.03(+0.30%)
Feb 13, 2009 9.907 9.907 9.907 9.907 0 -0.01(-0.07%)
Feb 11, 2009 9.913 9.913 9.913 9.913 0 +0.02(+0.19%)
Feb 10, 2009 9.895 9.895 9.895 9.895 0 +0.04(+0.44%)
Feb 09, 2009 9.851 9.851 9.848 9.851 0 +0.00(+0.04%)
Feb 06, 2009 9.848 9.848 9.848 9.848 0 -0.02(-0.16%)
Feb 05, 2009 9.863 9.863 9.863 9.863 0 +0.01(+0.10%)
Feb 04, 2009 9.853 9.857 9.853 9.853 0 -0.00(-0.04%)
Feb 03, 2009 9.857 9.857 9.857 9.857 0 -0.02(-0.18%)
Feb 02, 2009 9.875 9.875 9.875 9.875 0 +0.02(+0.20%)
Jan 29, 2009 9.855 9.855 9.855 0 -0.03(-0.33%)
Jan 28, 2009 9.888 9.888 9.888 9.888 0 -0.03(-0.32%)
Jan 27, 2009 9.920 9.920 9.920 9.920 0 +0.03(+0.33%)
Jan 26, 2009 9.887 9.887 9.887 9.887 0 -0.01(-0.08%)
Jan 23, 2009 9.895 9.895 9.895 9.895 0 +0.00(+0.02%)
Jan 22, 2009 9.893 9.893 9.893 9.893 0 +0.00(+0.04%)
Jan 21, 2009 9.889 9.889 9.889 9.889 0 -0.03(-0.28%)
Jan 20, 2009 9.917 9.917 9.917 9.917 0 -0.01(-0.14%)
Jan 16, 2009 9.931 9.954 9.931 9.931 0 -0.02(-0.24%)
Jan 15, 2009 9.954 9.954 9.954 9.954 0 -0.01(-0.09%)
Jan 14, 2009 9.967 9.963 9.963 9.963 0 -0.00(-0.04%)
Jan 13, 2009 9.967 9.967 9.967 9.967 0 -0.01(-0.09%)
Jan 12, 2009 9.976 9.976 9.976 9.976 0 -0.01(-0.10%)
Jan 09, 2009 9.985 9.985 9.985 9.985 0 -0.03(-0.26%)
Jan 08, 2009 10.01 10.01 10.01 10.01 0 +0.03(+0.31%)
Jan 07, 2009 9.980 9.980 9.980 9.980 0 +0.01(+0.13%)
Jan 06, 2009 9.968 9.968 9.968 9.968 0 +0.06(+0.65%)
Jan 05, 2009 9.865 9.903 9.903 9.903 0 +0.04(+0.38%)
Jan 02, 2009 9.865 9.865 9.865 9.865 0 -0.00(-0.04%)
Dec 31, 2008 9.869 9.869 9.869 0 -0.03(-0.28%)
Dec 30, 2008 9.897 9.897 9.897 9.897 0 -0.00(-0.01%)
Dec 29, 2008 9.898 9.898 9.898 9.898 0 +0.01(+0.09%)
Dec 26, 2008 9.889 9.889 9.889 9.889 0 +0.01(+0.09%)
Dec 24, 2008 9.713 9.880 9.880 9.880 0 +0.03(+0.30%)
Dec 23, 2008 9.850 9.850 9.850 9.850 0 -0.00(-0.05%)
Dec 22, 2008 9.855 9.855 9.855 9.855 0 -0.02(-0.20%)
Dec 19, 2008 9.875 9.877 9.875 9.875 0 +0.01(+0.06%)
Dec 17, 2008 9.868 9.868 9.868 0 +0.03(+0.35%)
Dec 16, 2008 9.834 9.834 9.834 9.834 0 +0.03(+0.33%)
Dec 15, 2008 9.802 9.802 9.802 9.802 0 -0.00(-0.02%)
Dec 12, 2008 9.804 9.807 9.804 9.804 0 -0.00(-0.04%)
Dec 11, 2008 9.807 9.807 9.807 9.807 0 +0.01(+0.12%)
Dec 10, 2008 9.795 9.795 9.795 9.795 0 +0.04(+0.45%)
Dec 09, 2008 9.752 9.752 9.752 9.752 0 +0.04(+0.37%)
Dec 08, 2008 9.715 9.715 9.715 9.715 0 +0.01(+0.10%)
Dec 05, 2008 9.706 9.706 9.706 9.706 0 -0.03(-0.26%)
Dec 04, 2008 9.713 9.731 9.731 9.731 0 +0.02(+0.18%)
Dec 03, 2008 9.707 9.713 9.713 9.713 0 +0.01(+0.06%)
Dec 02, 2008 9.707 9.707 9.707 9.707 0 -0.02(-0.20%)
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.