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 (%)
Apr 30, 2015 883.21 883.21 882.10 0 -1.11(-0.13%)
Apr 29, 2015 885.63 885.63 883.21 0 -2.42(-0.27%)
Apr 28, 2015 888.44 888.44 885.63 0 -2.81(-0.32%)
Apr 27, 2015 887.66 887.66 888.44 0 +0.78(+0.09%)
Apr 24, 2015 886.77 886.77 887.66 0 +0.89(+0.10%)
Apr 23, 2015 885.75 885.75 886.77 0 +1.02(+0.12%)
Apr 22, 2015 888.20 888.20 885.75 0 -2.45(-0.28%)
Apr 21, 2015 889.17 889.17 888.20 0 -0.97(-0.11%)
Apr 20, 2015 891.50 891.50 889.17 0 -2.33(-0.26%)
Apr 17, 2015 889.99 889.99 891.50 0 +1.51(+0.17%)
Apr 16, 2015 890.01 890.01 889.99 0 -0.02(-0.00%)
Apr 15, 2015 890.01 890.01 890.01 0 -0.33(-0.04%)
Apr 14, 2015 888.82 888.82 890.34 0 +1.52(+0.17%)
Apr 13, 2015 887.68 887.68 888.82 0 +1.14(+0.13%)
Apr 10, 2015 886.99 886.99 887.68 0 +0.69(+0.08%)
Apr 09, 2015 890.59 890.59 886.99 0 -3.60(-0.40%)
Apr 08, 2015 890.73 890.73 890.59 0 -0.14(-0.02%)
Apr 07, 2015 887.36 887.36 890.73 0 +3.37(+0.38%)
Apr 06, 2015 888.36 888.36 887.36 0 -1.00(-0.11%)
Apr 02, 2015 888.36 888.36 888.36 0 -2.05(-0.23%)
Apr 01, 2015 887.68 887.68 890.41 0 +2.73(+0.31%)
Mar 31, 2015 887.17 887.17 887.68 0 +0.51(+0.06%)
Mar 30, 2015 887.83 887.83 887.17 0 -0.66(-0.07%)
Mar 27, 2015 885.55 885.55 887.83 0 +2.28(+0.26%)
Mar 26, 2015 889.25 889.25 885.55 0 -3.70(-0.42%)
Mar 25, 2015 891.26 891.26 889.25 0 -2.01(-0.23%)
Mar 24, 2015 889.13 889.13 891.26 0 +2.13(+0.24%)
Mar 23, 2015 888.57 888.57 889.13 0 +0.56(+0.06%)
Mar 20, 2015 886.75 886.75 888.57 0 +1.82(+0.21%)
Mar 19, 2015 887.38 887.38 886.75 0 -0.63(-0.07%)
Mar 18, 2015 883.41 883.41 887.38 0 +3.97(+0.45%)
Mar 17, 2015 881.34 881.34 883.41 0 +2.07(+0.23%)
Mar 16, 2015 880.45 880.45 881.34 0 +0.89(+0.10%)
Mar 13, 2015 881.37 881.37 880.45 0 -0.92(-0.10%)
Mar 12, 2015 880.90 880.90 881.37 0 +0.47(+0.05%)
Mar 11, 2015 880.02 880.02 880.90 0 +0.88(+0.10%)
Mar 10, 2015 880.02 880.02 880.02 0 +2.71(+0.31%)
Mar 09, 2015 875.51 875.51 877.31 0 +1.80(+0.21%)
Mar 06, 2015 913.93 913.93 875.51 0 -38.42(-4.20%)
Mar 05, 2015 913.84 913.84 913.93 0 +0.09(+0.01%)
Mar 04, 2015 914.24 914.24 913.84 0 -0.40(-0.04%)
Mar 03, 2015 914.24 914.24 914.24 0 -1.91(-0.21%)
Mar 02, 2015 919.46 919.46 916.15 0 -3.31(-0.36%)
Feb 27, 2015 919.38 919.38 919.46 0 +0.08(+0.01%)
Feb 26, 2015 919.38 919.38 919.38 0 -0.98(-0.11%)
Feb 25, 2015 919.85 919.85 920.36 0 +0.51(+0.06%)
Feb 24, 2015 916.15 916.15 919.85 0 +3.70(+0.40%)
Feb 23, 2015 913.40 913.40 916.15 0 +2.75(+0.30%)
Feb 20, 2015 913.92 913.92 913.40 0 -0.52(-0.06%)
Feb 19, 2015 916.05 916.05 913.92 0 -2.13(-0.23%)
Feb 18, 2015 912.46 912.46 916.05 0 +3.59(+0.39%)
Feb 17, 2015 917.60 917.60 912.46 0 -5.14(-0.56%)
Feb 13, 2015 917.60 917.60 917.60 0 -2.15(-0.23%)
Feb 12, 2015 919.75 919.75 919.75 0 +0.00(+0.00%)
Feb 11, 2015 920.07 920.07 919.75 0 -0.32(-0.03%)
Feb 10, 2015 920.07 920.07 920.07 0 -1.92(-0.21%)
Feb 09, 2015 922.51 922.51 921.99 0 -0.52(-0.06%)
Feb 06, 2015 922.51 922.51 922.51 0 -2.98(-0.32%)
Feb 05, 2015 925.49 925.49 925.49 0 -1.62(-0.17%)
Feb 04, 2015 928.22 928.22 927.11 0 -1.11(-0.12%)
Feb 03, 2015 928.22 928.22 928.22 0 -5.29(-0.57%)
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.