Ave Maria Rising Dividend Fund (MF: AVEDX )

24.60 +0.27 (+1.11%)
Daily Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.17 21.17 0 +0.53(+2.56%)
Nov 29, 2022 20.64 20.64 0 -0.02(-0.09%)
Nov 28, 2022 20.66 20.66 0 -0.41(-1.95%)
Nov 25, 2022 21.07 21.07 0 +0.09(+0.42%)
Nov 23, 2022 20.99 20.99 0 +0.10(+0.47%)
Nov 22, 2022 20.89 20.89 0 +0.27(+1.33%)
Nov 21, 2022 20.61 20.61 0 -0.14(-0.66%)
Nov 18, 2022 20.75 20.75 0 +0.09(+0.43%)
Nov 17, 2022 20.66 20.66 0 -0.09(-0.42%)
Nov 16, 2022 20.75 20.75 0 -0.15(-0.70%)
Nov 15, 2022 20.90 20.90 0 +0.24(+1.18%)
Nov 14, 2022 20.65 20.65 0 -0.23(-1.13%)
Nov 11, 2022 20.89 20.89 0 +0.22(+1.04%)
Nov 10, 2022 20.67 20.67 0 +1.00(+5.07%)
Nov 09, 2022 19.67 19.67 0 -0.40(-2.00%)
Nov 08, 2022 20.08 20.08 0 +0.02(+0.10%)
Nov 07, 2022 20.06 20.06 0 +0.35(+1.79%)
Nov 04, 2022 19.70 19.70 0 +0.32(+1.67%)
Nov 03, 2022 19.38 19.38 0 -0.10(-0.50%)
Nov 02, 2022 19.48 19.48 0 -0.48(-2.40%)
Nov 01, 2022 19.96 19.96 0 +0.03(+0.15%)
Oct 31, 2022 19.93 19.93 0 -0.09(-0.44%)
Oct 28, 2022 20.02 20.02 0 +0.42(+2.15%)
Oct 27, 2022 19.60 19.60 0 +0.10(+0.50%)
Oct 26, 2022 19.50 19.50 0 +0.08(+0.40%)
Oct 25, 2022 19.42 19.42 0 +0.20(+1.02%)
Oct 24, 2022 19.22 19.22 0 +0.28(+1.50%)
Oct 21, 2022 18.94 18.94 0 +0.39(+2.11%)
Oct 20, 2022 18.55 18.55 0 -0.18(-0.94%)
Oct 19, 2022 18.72 18.72 0 -0.17(-0.88%)
Oct 18, 2022 18.89 18.89 0 +0.23(+1.21%)
Oct 17, 2022 18.67 18.67 0 +0.45(+2.47%)
Oct 14, 2022 18.22 18.22 0 -0.47(-2.51%)
Oct 13, 2022 18.69 18.69 0 +0.37(+2.03%)
Oct 12, 2022 18.31 18.31 0 -0.12(-0.64%)
Oct 11, 2022 18.43 18.43 0 -0.06(-0.32%)
Oct 10, 2022 18.49 18.49 0 -0.10(-0.53%)
Oct 07, 2022 18.59 18.59 0 -0.39(-2.06%)
Oct 06, 2022 18.98 18.98 0 -0.16(-0.82%)
Oct 05, 2022 19.14 19.14 0 +0.02(+0.10%)
Oct 04, 2022 19.12 19.12 0 +0.61(+3.28%)
Oct 03, 2022 18.51 18.51 0 +0.55(+3.05%)
Sep 30, 2022 17.96 17.96 0 -0.15(-0.82%)
Sep 29, 2022 18.11 18.11 0 -0.20(-1.12%)
Sep 28, 2022 18.31 18.31 0 +0.38(+2.12%)
Sep 27, 2022 17.93 17.93 0 -0.02(-0.11%)
Sep 26, 2022 17.95 17.95 0 -0.22(-1.23%)
Sep 23, 2022 18.18 18.18 0 -0.45(-2.41%)
Sep 22, 2022 18.63 18.63 0 -0.23(-1.24%)
Sep 21, 2022 18.86 18.86 0 -0.27(-1.43%)
Sep 20, 2022 19.13 19.13 0 -0.26(-1.36%)
Sep 19, 2022 19.40 19.40 0 +0.15(+0.76%)
Sep 16, 2022 19.25 19.25 0 -0.11(-0.55%)
Sep 15, 2022 19.36 19.36 0 -0.25(-1.29%)
Sep 14, 2022 19.61 19.61 0 +0.08(+0.40%)
Sep 13, 2022 19.53 19.53 0 -0.71(-3.52%)
Sep 12, 2022 20.25 20.25 0 +0.20(+0.97%)
Sep 09, 2022 20.05 20.05 0 +0.25(+1.28%)
Sep 08, 2022 19.80 19.80 0 +0.12(+0.59%)
Sep 07, 2022 19.68 19.68 0 +0.20(+1.00%)
Sep 02, 2022 19.49 19.49 0 -0.07(-0.35%)
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.