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 (%)
Oct 30, 2015 4.860 4.860 4.860 0 +0.00(+0.03%)
Oct 29, 2015 4.865 4.865 4.859 0 -0.01(-0.14%)
Oct 28, 2015 4.875 4.875 4.865 0 -0.01(-0.19%)
Oct 27, 2015 4.873 4.873 4.875 0 +0.00(+0.04%)
Oct 26, 2015 4.873 4.873 4.873 0 +0.00(+0.00%)
Oct 23, 2015 4.879 4.879 4.873 0 -0.01(-0.13%)
Oct 22, 2015 4.877 4.877 4.879 0 +0.00(+0.03%)
Oct 21, 2015 4.876 4.876 4.877 0 +0.00(+0.03%)
Oct 20, 2015 4.879 4.879 4.876 0 -0.00(-0.06%)
Oct 19, 2015 4.876 4.876 4.879 0 +0.00(+0.07%)
Oct 16, 2015 4.878 4.878 4.876 0 -0.00(-0.04%)
Oct 15, 2015 4.883 4.883 4.878 0 -0.01(-0.11%)
Oct 14, 2015 4.876 4.876 4.883 0 +0.01(+0.14%)
Oct 13, 2015 4.875 4.875 4.876 0 +0.00(+0.01%)
Oct 12, 2015 4.875 4.875 4.875 0 +0.00(+0.02%)
Oct 09, 2015 4.895 4.895 4.875 0 -0.02(-0.42%)
Oct 08, 2015 4.913 4.913 4.895 0 -0.02(-0.36%)
Oct 07, 2015 4.946 4.946 4.913 0 -0.03(-0.66%)
Oct 06, 2015 4.946 4.946 4.946 0 -0.00(-0.01%)
Oct 05, 2015 4.953 4.953 4.946 0 -0.01(-0.15%)
Oct 02, 2015 4.945 4.945 4.953 0 +0.01(+0.16%)
Oct 01, 2015 4.935 4.935 4.945 0 +0.01(+0.21%)
Sep 30, 2015 4.935 4.935 4.935 0 -0.00(-0.00%)
Sep 29, 2015 4.926 4.926 4.935 0 +0.01(+0.19%)
Sep 28, 2015 4.923 4.923 4.926 0 +0.00(+0.06%)
Sep 25, 2015 4.927 4.927 4.923 0 -0.00(-0.07%)
Sep 24, 2015 4.927 4.927 4.927 0 -0.00(-0.01%)
Sep 23, 2015 4.930 4.930 4.927 0 -0.00(-0.06%)
Sep 22, 2015 4.923 4.923 4.930 0 +0.01(+0.15%)
Sep 21, 2015 4.931 4.931 4.923 0 -0.01(-0.16%)
Sep 18, 2015 4.927 4.927 4.931 0 +0.00(+0.09%)
Sep 17, 2015 4.909 4.909 4.927 0 +0.02(+0.37%)
Sep 16, 2015 4.910 4.910 4.909 0 -0.00(-0.02%)
Sep 15, 2015 4.920 4.920 4.910 0 -0.01(-0.22%)
Sep 14, 2015 4.919 4.919 4.920 0 +0.00(+0.02%)
Sep 10, 2015 4.919 4.919 4.919 0 -0.01(-0.12%)
Sep 09, 2015 4.927 4.927 4.925 0 -0.00(-0.04%)
Sep 08, 2015 4.910 4.910 4.927 0 +0.02(+0.35%)
Sep 04, 2015 4.910 4.910 4.910 0 +0.00(+0.03%)
Sep 03, 2015 4.906 4.906 4.908 0 +0.00(+0.05%)
Sep 02, 2015 4.910 4.910 4.906 0 -0.00(-0.08%)
Sep 01, 2015 4.896 4.896 4.910 0 +0.01(+0.28%)
Aug 31, 2015 4.899 4.899 4.896 0 -0.00(-0.07%)
Aug 28, 2015 4.904 4.904 4.899 0 -0.00(-0.10%)
Aug 27, 2015 4.906 4.906 4.904 0 -0.00(-0.03%)
Aug 26, 2015 4.905 4.905 4.906 0 +0.00(+0.01%)
Aug 25, 2015 4.917 4.917 4.905 0 -0.01(-0.24%)
Aug 24, 2015 4.914 4.914 4.917 0 +0.00(+0.07%)
Aug 21, 2015 4.910 4.910 4.914 0 +0.00(+0.08%)
Aug 20, 2015 4.910 4.910 4.910 0 +0.00(+0.01%)
Aug 19, 2015 4.902 4.902 4.910 0 +0.01(+0.16%)
Aug 18, 2015 4.897 4.897 4.902 0 +0.00(+0.10%)
Aug 17, 2015 4.898 4.898 4.897 0 -0.00(-0.02%)
Aug 14, 2015 4.900 4.900 4.898 0 -0.00(-0.05%)
Aug 13, 2015 4.909 4.909 4.900 0 -0.01(-0.17%)
Aug 12, 2015 4.907 4.907 4.909 0 +0.00(+0.03%)
Aug 11, 2015 4.904 4.904 4.907 0 +0.00(+0.05%)
Aug 10, 2015 4.914 4.914 4.904 0 -0.01(-0.19%)
Aug 07, 2015 4.922 4.922 4.914 0 -0.01(-0.17%)
Aug 06, 2015 4.919 4.919 4.922 0 +0.00(+0.05%)
Aug 05, 2015 4.924 4.924 4.919 0 -0.00(-0.09%)
Aug 04, 2015 4.936 4.936 4.924 0 -0.01(-0.24%)
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.