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 (%)
May 28, 2009 9.825 9.825 9.825 0 -0.05(-0.50%)
May 27, 2009 9.875 9.875 9.875 9.875 0 -0.09(-0.87%)
May 22, 2009 9.962 9.962 9.962 0 -0.00(-0.03%)
May 21, 2009 9.965 9.965 9.965 9.965 0 -0.02(-0.24%)
May 20, 2009 9.989 9.989 9.989 9.989 0 +0.01(+0.13%)
May 19, 2009 9.975 9.975 9.975 9.975 0 -0.01(-0.10%)
May 18, 2009 9.985 9.985 9.985 9.985 0 -0.01(-0.06%)
May 15, 2009 9.991 9.991 9.991 9.991 0 +0.01(+0.08%)
May 14, 2009 9.983 9.983 9.983 9.983 0 -0.00(-0.02%)
May 13, 2009 9.959 9.985 9.985 9.985 0 +0.03(+0.26%)
May 12, 2009 9.959 9.959 9.959 9.959 0 +0.01(+0.09%)
May 11, 2009 9.950 9.950 9.950 9.950 0 +0.01(+0.13%)
May 08, 2009 9.937 9.937 9.937 9.937 0 -0.01(-0.07%)
May 07, 2009 9.944 9.944 9.944 9.944 0 -0.02(-0.18%)
May 06, 2009 9.962 9.962 9.962 9.962 0 +0.00(+0.05%)
May 05, 2009 9.957 9.957 9.957 9.957 0 +0.01(+0.14%)
May 04, 2009 9.943 9.943 9.943 9.943 0 +0.02(+0.22%)
May 01, 2009 9.921 9.921 9.921 9.921 0 -0.03(-0.30%)
Apr 29, 2009 9.952 9.952 9.952 0 -0.02(-0.18%)
Apr 28, 2009 9.969 9.969 9.969 9.969 0 -0.02(-0.21%)
Apr 27, 2009 9.990 9.990 9.990 9.990 0 +0.03(+0.31%)
Apr 24, 2009 9.947 9.959 9.959 9.959 0 +0.01(+0.12%)
Apr 23, 2009 9.947 9.947 9.942 9.947 0 -0.00(-0.04%)
Apr 21, 2009 9.951 9.951 9.951 0 -0.01(-0.09%)
Apr 20, 2009 9.960 9.960 9.960 9.960 0 +0.01(+0.09%)
Apr 17, 2009 9.950 9.950 9.950 9.950 0 -0.04(-0.40%)
Apr 16, 2009 9.991 9.991 9.991 9.991 0 -0.00(-0.02%)
Apr 15, 2009 9.993 9.993 9.988 9.993 0 +0.01(+0.14%)
Apr 13, 2009 9.979 9.979 9.979 0 +0.01(+0.13%)
Apr 09, 2009 9.966 9.966 9.966 9.966 0 -0.02(-0.19%)
Apr 08, 2009 9.957 9.985 9.985 9.985 0 +0.03(+0.28%)
Apr 07, 2009 9.961 9.957 9.943 9.957 0 +0.01(+0.14%)
Apr 06, 2009 9.943 9.943 9.943 9.943 0 +0.00(+0.02%)
Apr 03, 2009 9.941 9.941 9.941 9.941 0 -0.02(-0.20%)
Apr 02, 2009 9.961 9.961 9.961 9.961 0 -0.01(-0.11%)
Apr 01, 2009 9.972 9.972 9.972 9.972 0 -0.00(-0.01%)
Mar 31, 2009 9.972 9.972 9.972 9.972 0 +0.00(+0.05%)
Mar 30, 2009 9.968 9.968 9.968 9.968 0 +0.00(+0.03%)
Mar 26, 2009 9.965 9.965 9.965 9.965 0 +0.02(+0.20%)
Mar 25, 2009 9.945 9.957 9.945 9.945 0 -0.02(-0.21%)
Mar 23, 2009 9.966 9.966 9.966 9.966 0 -0.00(-0.04%)
Mar 22, 2009 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
Mar 20, 2009 9.970 9.970 9.970 9.970 0 -0.01(-0.12%)
Mar 19, 2009 9.982 9.982 9.982 9.982 0 +0.00(+0.00%)
Mar 18, 2009 9.982 9.982 9.919 9.982 0 +0.06(+0.64%)
Mar 17, 2009 9.919 9.919 9.918 9.919 0 +0.00(+0.01%)
Mar 16, 2009 9.918 9.918 9.918 9.918 0 +0.01(+0.06%)
Mar 13, 2009 9.909 9.912 9.912 9.912 0 +0.00(+0.02%)
Mar 12, 2009 9.909 9.909 9.909 9.909 0 +0.01(+0.07%)
Mar 11, 2009 9.902 9.902 9.902 9.902 0 +0.01(+0.14%)
Mar 10, 2009 9.888 9.888 9.888 9.888 0 +0.00(+0.03%)
Mar 09, 2009 9.886 9.886 9.886 9.886 0 -0.00(-0.05%)
Mar 08, 2009 9.890 9.890 9.889 9.890 0 +0.00(+0.00%)
Mar 06, 2009 9.890 9.890 9.889 9.890 0 +0.01(+0.09%)
Mar 04, 2009 9.881 9.881 9.881 0 -0.02(-0.22%)
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.