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 (%)
Dec 30, 2016 3.917 3.917 3.917 0 +0.00(+0.04%)
Dec 29, 2016 3.912 3.912 3.916 0 +0.00(+0.09%)
Dec 28, 2016 3.910 3.910 3.912 0 +0.00(+0.05%)
Dec 27, 2016 3.910 3.910 3.910 0 -0.00(-0.11%)
Dec 23, 2016 3.914 3.914 3.914 0 +0.00(+0.01%)
Dec 22, 2016 3.914 3.914 3.914 0 -0.00(-0.02%)
Dec 21, 2016 3.915 3.915 3.914 0 -0.00(-0.01%)
Dec 20, 2016 3.913 3.913 3.915 0 +0.00(+0.04%)
Dec 19, 2016 3.913 3.913 3.913 0 +0.00(+0.04%)
Dec 16, 2016 3.912 3.912 3.912 0 +0.00(+0.02%)
Dec 15, 2016 3.920 3.920 3.911 0 -0.01(-0.22%)
Dec 14, 2016 3.927 3.927 3.920 0 -0.01(-0.18%)
Dec 13, 2016 3.930 3.930 3.927 0 -0.00(-0.08%)
Dec 12, 2016 3.929 3.929 3.930 0 +0.00(+0.01%)
Dec 09, 2016 3.936 3.936 3.929 0 -0.01(-0.17%)
Dec 08, 2016 3.939 3.939 3.936 0 -0.00(-0.08%)
Dec 07, 2016 3.939 3.939 3.939 0 +0.00(+0.01%)
Dec 06, 2016 3.939 3.939 3.939 0 -0.00(-0.01%)
Dec 05, 2016 3.943 3.943 3.939 0 -0.00(-0.09%)
Dec 02, 2016 3.943 3.943 3.943 0 +0.00(+0.11%)
Dec 01, 2016 3.937 3.937 3.938 0 +0.00(+0.03%)
Nov 30, 2016 3.939 3.939 3.937 0 -0.00(-0.05%)
Nov 29, 2016 3.937 3.937 3.939 0 +0.00(+0.06%)
Nov 28, 2016 3.935 3.935 3.937 0 +0.00(+0.04%)
Nov 25, 2016 3.938 3.938 3.935 0 -0.00(-0.06%)
Nov 23, 2016 3.938 3.938 3.938 0 -0.00(-0.09%)
Nov 22, 2016 3.942 3.942 3.942 0 -0.00(-0.01%)
Nov 21, 2016 3.944 3.944 3.942 0 -0.00(-0.07%)
Nov 18, 2016 3.949 3.949 3.944 0 -0.00(-0.11%)
Nov 17, 2016 3.947 3.947 3.949 0 +0.00(+0.04%)
Nov 16, 2016 3.947 3.947 3.947 0 +0.00(+0.00%)
Nov 15, 2016 3.947 3.947 3.947 0 -0.00(-0.00%)
Nov 14, 2016 3.952 3.952 3.947 0 -0.01(-0.13%)
Nov 11, 2016 3.955 3.955 3.952 0 -0.00(-0.07%)
Nov 10, 2016 3.958 3.958 3.955 0 -0.00(-0.08%)
Nov 09, 2016 3.982 3.982 3.958 0 -0.02(-0.59%)
Nov 08, 2016 4.003 4.003 3.982 0 -0.02(-0.53%)
Nov 07, 2016 4.028 4.028 4.003 0 -0.03(-0.62%)
Nov 04, 2016 4.029 4.029 4.028 0 -0.00(-0.02%)
Nov 03, 2016 4.029 4.029 4.029 0 -0.00(-0.01%)
Nov 02, 2016 4.029 4.029 4.029 0 +0.00(+0.00%)
Nov 01, 2016 4.020 4.020 4.029 0 +0.01(+0.23%)
Oct 31, 2016 4.021 4.021 4.020 0 -0.00(-0.03%)
Oct 28, 2016 4.020 4.020 4.021 0 +0.00(+0.03%)
Oct 27, 2016 4.020 4.020 4.020 0 -0.00(-0.00%)
Oct 26, 2016 4.023 4.023 4.020 0 -0.00(-0.07%)
Oct 25, 2016 4.025 4.025 4.023 0 -0.00(-0.04%)
Oct 24, 2016 4.027 4.027 4.025 0 -0.00(-0.06%)
Oct 21, 2016 4.028 4.028 4.027 0 -0.00(-0.03%)
Oct 20, 2016 4.029 4.029 4.028 0 -0.00(-0.02%)
Oct 19, 2016 4.029 4.029 4.029 0 +0.00(+0.01%)
Oct 18, 2016 4.024 4.024 4.029 0 +0.00(+0.12%)
Oct 17, 2016 4.024 4.024 4.024 0 +0.00(+0.01%)
Oct 14, 2016 4.025 4.025 4.024 0 -0.00(-0.04%)
Oct 13, 2016 4.023 4.023 4.025 0 +0.00(+0.06%)
Oct 12, 2016 4.027 4.027 4.023 0 -0.00(-0.11%)
Oct 11, 2016 4.027 4.027 4.027 0 -0.00(-0.00%)
Oct 10, 2016 4.032 4.032 4.027 0 -0.00(-0.12%)
Oct 07, 2016 4.027 4.027 4.032 0 +0.00(+0.12%)
Oct 06, 2016 4.029 4.029 4.027 0 -0.00(-0.04%)
Oct 05, 2016 4.029 4.029 4.029 0 -0.00(-0.04%)
Oct 04, 2016 4.033 4.033 4.030 0 +0.00(+0.06%)
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.