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 (%)
Jul 31, 2015 868.67 868.67 871.26 0 +2.59(+0.30%)
Jul 30, 2015 868.34 868.34 868.67 0 +0.33(+0.04%)
Jul 29, 2015 869.76 869.76 868.34 0 -1.42(-0.16%)
Jul 28, 2015 870.64 870.64 869.76 0 -0.88(-0.10%)
Jul 27, 2015 869.48 869.48 870.64 0 +1.16(+0.13%)
Jul 24, 2015 869.32 869.32 869.48 0 +0.16(+0.02%)
Jul 23, 2015 867.22 867.22 869.32 0 +2.10(+0.24%)
Jul 22, 2015 866.25 866.25 867.22 0 +0.97(+0.11%)
Jul 21, 2015 865.15 865.15 866.25 0 +1.10(+0.13%)
Jul 20, 2015 866.11 866.11 865.15 0 -0.96(-0.11%)
Jul 17, 2015 865.85 865.85 866.11 0 +0.26(+0.03%)
Jul 16, 2015 865.68 865.68 865.85 0 +0.17(+0.02%)
Jul 15, 2015 863.62 863.62 865.68 0 +2.06(+0.24%)
Jul 14, 2015 862.61 862.61 863.62 0 +1.01(+0.12%)
Jul 13, 2015 862.84 862.84 862.61 0 -0.23(-0.03%)
Jul 10, 2015 867.69 867.69 862.84 0 -4.85(-0.56%)
Jul 09, 2015 872.45 872.45 867.69 0 -4.76(-0.55%)
Jul 08, 2015 871.24 871.24 872.45 0 +1.21(+0.14%)
Jul 07, 2015 869.97 869.97 871.24 0 +1.27(+0.15%)
Jul 06, 2015 864.74 864.74 869.97 0 +5.23(+0.60%)
Jul 02, 2015 864.74 864.74 864.74 0 +0.91(+0.11%)
Jul 01, 2015 867.72 867.72 863.83 0 -3.89(-0.45%)
Jun 30, 2015 867.87 867.87 867.72 0 -0.15(-0.02%)
Jun 29, 2015 861.76 861.76 867.87 0 +6.11(+0.71%)
Jun 26, 2015 866.21 866.21 861.76 0 -4.45(-0.51%)
Jun 24, 2015 866.21 866.21 866.21 0 +1.41(+0.16%)
Jun 23, 2015 865.73 865.73 864.80 0 -0.93(-0.11%)
Jun 22, 2015 869.75 869.75 865.73 0 -4.02(-0.46%)
Jun 19, 2015 866.25 866.25 869.75 0 +3.50(+0.40%)
Jun 18, 2015 868.34 868.34 866.25 0 -2.09(-0.24%)
Jun 17, 2015 868.46 868.46 868.34 0 -0.12(-0.01%)
Jun 16, 2015 866.40 866.40 868.46 0 +2.06(+0.24%)
Jun 15, 2015 865.44 865.44 866.40 0 +0.96(+0.11%)
Jun 12, 2015 865.53 865.53 865.44 0 -0.09(-0.01%)
Jun 11, 2015 861.63 861.63 865.53 0 +3.90(+0.45%)
Jun 10, 2015 864.81 864.81 861.63 0 -3.18(-0.37%)
Jun 09, 2015 865.95 865.95 864.81 0 -1.14(-0.13%)
Jun 08, 2015 865.40 865.40 865.95 0 +0.55(+0.06%)
Jun 05, 2015 869.12 869.12 865.40 0 -3.72(-0.43%)
Jun 04, 2015 866.93 866.93 869.12 0 +2.19(+0.25%)
Jun 03, 2015 870.97 870.97 866.93 0 -4.04(-0.46%)
Jun 02, 2015 874.04 874.04 870.97 0 -3.07(-0.35%)
Jun 01, 2015 878.68 878.68 874.04 0 -4.64(-0.53%)
May 29, 2015 876.91 876.91 878.68 0 +1.77(+0.20%)
May 28, 2015 876.49 876.49 876.91 0 +0.42(+0.05%)
May 27, 2015 876.58 876.58 876.49 0 -0.09(-0.01%)
May 26, 2015 873.08 873.08 876.58 0 +3.50(+0.40%)
May 22, 2015 873.08 873.08 873.08 0 -0.70(-0.08%)
May 21, 2015 871.14 871.14 873.78 0 +2.64(+0.30%)
May 20, 2015 872.01 872.01 871.14 0 -0.87(-0.10%)
May 19, 2015 873.58 873.58 872.01 0 -1.57(-0.18%)
May 18, 2015 876.86 876.86 873.58 0 -3.28(-0.37%)
May 15, 2015 871.70 871.70 876.86 0 +5.16(+0.59%)
May 14, 2015 870.62 870.62 871.70 0 +1.08(+0.12%)
May 13, 2015 871.94 871.94 870.62 0 -1.32(-0.15%)
May 12, 2015 871.52 871.52 871.94 0 +0.42(+0.05%)
May 11, 2015 877.40 877.40 871.52 0 -5.88(-0.67%)
May 08, 2015 875.34 875.34 877.40 0 +2.06(+0.24%)
May 07, 2015 872.96 872.96 875.34 0 +2.38(+0.27%)
May 06, 2015 876.29 876.29 872.96 0 -3.33(-0.38%)
May 05, 2015 877.70 877.70 876.29 0 -1.41(-0.16%)
May 04, 2015 878.84 878.84 877.70 0 -1.14(-0.13%)
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.