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 (%)
Aug 31, 2012 1052 1052 1050 1052 0 +2.10(+0.20%)
Aug 30, 2012 1050 1050 1047 1050 0 +2.77(+0.26%)
Aug 29, 2012 1047 1050 1047 1047 0 -1.09(-0.10%)
Aug 27, 2012 1048 1048 1046 1048 0 +2.22(+0.21%)
Aug 24, 2012 1046 1046 1046 1046 0 -0.04(-0.00%)
Aug 23, 2012 1046 1046 1043 1046 0 +3.46(+0.33%)
Aug 22, 2012 1043 1043 1038 1043 0 +4.76(+0.46%)
Aug 21, 2012 1038 1038 1038 1038 0 -0.19(-0.02%)
Aug 20, 2012 1038 1038 1038 1038 0 -0.03(-0.00%)
Aug 17, 2012 1038 1038 1035 1038 0 +3.07(+0.30%)
Aug 16, 2012 1035 1037 1035 1035 0 -2.12(-0.20%)
Aug 15, 2012 1037 1041 1037 1037 0 -4.26(-0.41%)
Aug 14, 2012 1041 1046 1041 1041 0 -4.26(-0.41%)
Aug 13, 2012 1046 1046 1045 1046 0 +0.67(+0.06%)
Aug 11, 2012 1045 1045 1043 1045 0 +0.00(+0.00%)
Aug 10, 2012 1045 1045 1043 1045 0 +2.06(+0.20%)
Aug 09, 2012 1043 1047 1043 1043 0 -4.28(-0.41%)
Aug 07, 2012 1047 1047 1047 0 -4.86(-0.46%)
Aug 06, 2012 1052 1052 1051 1052 0 +1.39(+0.13%)
Aug 03, 2012 1051 1056 1051 1051 0 -4.99(-0.47%)
Aug 02, 2012 1056 1056 1051 1056 0 +4.18(+0.40%)
Aug 01, 2012 1051 1055 1051 1051 0 -3.65(-0.35%)
Jul 31, 2012 1055 1055 1054 1055 0 +0.70(+0.07%)
Jul 30, 2012 1054 1054 1052 1054 0 +2.80(+0.27%)
Jul 27, 2012 1052 1057 1052 1052 0 -5.79(-0.55%)
Jul 26, 2012 1057 1059 1057 1057 0 -1.48(-0.14%)
Jul 25, 2012 1059 1059 1059 1059 0 -0.11(-0.01%)
Jul 24, 2012 1059 1059 1056 1059 0 +2.78(+0.26%)
Jul 23, 2012 1056 1056 1054 1056 0 +2.07(+0.20%)
Jul 20, 2012 1054 1054 1050 1054 0 +4.22(+0.40%)
Jul 19, 2012 1050 1050 1050 1050 0 -0.03(-0.00%)
Jul 18, 2012 1050 1050 1049 1050 0 +0.97(+0.09%)
Jul 17, 2012 1049 1052 1049 1049 0 -2.87(-0.27%)
Jul 16, 2012 1052 1052 1049 1052 0 +2.80(+0.27%)
Jul 13, 2012 1049 1050 1049 1049 0 -0.74(-0.07%)
Jul 12, 2012 1050 1050 1049 1050 0 +0.67(+0.06%)
Jul 11, 2012 1049 1049 1048 1049 0 +0.60(+0.06%)
Jul 10, 2012 1048 1048 1048 1048 0 +0.68(+0.06%)
Jul 09, 2012 1048 1048 1043 1048 0 +4.84(+0.46%)
Jul 05, 2012 1043 1043 1043 0 +2.08(+0.20%)
Jul 03, 2012 1041 1045 1041 1041 0 -3.62(-0.35%)
Jul 02, 2012 1045 1045 1041 1045 0 +3.52(+0.34%)
Jun 29, 2012 1041 1046 1041 1041 0 -5.01(-0.48%)
Jun 28, 2012 1046 1046 1043 1046 0 +2.79(+0.27%)
Jun 27, 2012 1043 1043 1043 1043 0 -0.10(-0.01%)
Jun 26, 2012 1043 1045 1043 1043 0 -1.44(-0.14%)
Jun 25, 2012 1045 1045 1041 1045 0 +4.20(+0.40%)
Jun 22, 2012 1041 1044 1041 1041 0 -3.54(-0.34%)
Jun 21, 2012 1044 1044 1043 1044 0 +1.08(+0.10%)
Jun 20, 2012 1043 1043 1043 1043 0 -0.47(-0.05%)
Jun 19, 2012 1043 1045 1043 1043 0 -2.00(-0.19%)
Jun 18, 2012 1045 1046 1045 1045 0 -0.03(-0.00%)
Jun 15, 2012 1046 1046 1044 1046 0 +1.53(+0.15%)
Jun 14, 2012 1044 1045 1044 1044 0 -1.46(-0.14%)
Jun 13, 2012 1045 1045 1043 1045 0 +2.03(+0.19%)
Jun 12, 2012 1043 1047 1043 1043 0 -3.59(-0.34%)
Jun 11, 2012 1047 1047 1044 1047 0 +2.81(+0.27%)
Jun 08, 2012 1044 1044 1044 1044 0 +0.65(+0.06%)
Jun 07, 2012 1044 1050 1044 1044 0 -6.08(-0.58%)
Jun 05, 2012 1050 1050 1050 0 -2.78(-0.26%)
Jun 04, 2012 1052 1055 1052 1052 0 -2.38(-0.23%)
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.