American Century Diversified Bond Fund R Class (MF: ADVRX )

9.170 +0.020 (+0.22%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.780 9.780 9.780 9.780 0 -0.02(-0.20%)
May 30, 2006 9.800 9.800 9.800 9.800 0 -0.01(-0.10%)
May 26, 2006 9.810 9.810 9.810 9.810 0 +0.01(+0.10%)
May 25, 2006 9.800 9.800 9.800 9.800 0 -0.02(-0.20%)
May 24, 2006 9.820 9.820 9.820 9.820 0 +0.01(+0.10%)
May 23, 2006 9.810 9.810 9.810 9.810 0 -0.01(-0.10%)
May 22, 2006 9.820 9.820 9.810 9.820 0 +0.01(+0.10%)
May 19, 2006 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
May 18, 2006 9.810 9.810 9.810 9.810 0 +0.03(+0.31%)
May 17, 2006 9.780 9.780 9.780 9.780 0 -0.02(-0.20%)
May 16, 2006 9.800 9.800 9.800 9.800 0 +0.02(+0.20%)
May 15, 2006 9.780 9.780 9.760 9.780 0 +0.02(+0.20%)
May 12, 2006 9.760 9.790 9.760 9.760 0 -0.03(-0.31%)
May 11, 2006 9.790 9.790 9.790 9.790 0 -0.01(-0.10%)
May 10, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
May 09, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
May 08, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
May 05, 2006 9.800 9.800 9.800 9.800 0 +0.02(+0.20%)
May 04, 2006 9.780 9.780 9.780 9.780 0 -0.01(-0.10%)
May 03, 2006 9.790 9.790 9.790 9.790 0 -0.01(-0.10%)
May 02, 2006 9.800 9.800 9.800 9.800 0 +0.01(+0.10%)
May 01, 2006 9.790 9.820 9.790 9.790 0 -0.02(-0.20%)
Apr 28, 2006 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Apr 27, 2006 9.810 9.810 9.810 9.810 0 +0.01(+0.10%)
Apr 26, 2006 9.800 9.800 9.800 9.800 0 -0.01(-0.10%)
Apr 25, 2006 9.810 9.810 9.810 9.810 0 -0.04(-0.41%)
Apr 24, 2006 9.830 9.850 9.850 9.850 0 +0.02(+0.20%)
Apr 21, 2006 9.830 9.830 9.830 9.830 0 +0.01(+0.10%)
Apr 20, 2006 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Apr 19, 2006 9.840 9.840 9.820 9.820 0 -0.02(-0.20%)
Apr 18, 2006 9.840 9.840 9.820 9.840 0 +0.02(+0.20%)
Apr 17, 2006 9.820 9.820 9.820 9.820 0 +0.01(+0.10%)
Apr 13, 2006 9.810 9.810 9.810 9.810 0 -0.02(-0.20%)
Apr 12, 2006 9.830 9.830 9.830 9.830 0 -0.02(-0.20%)
Apr 11, 2006 9.850 9.850 9.850 9.850 0 +0.01(+0.10%)
Apr 10, 2006 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Apr 07, 2006 9.840 9.840 9.840 9.840 0 -0.03(-0.30%)
Apr 06, 2006 9.870 9.870 9.870 9.870 0 -0.02(-0.20%)
Apr 05, 2006 9.890 9.890 9.890 9.890 0 +0.01(+0.10%)
Apr 04, 2006 9.880 9.880 9.880 9.880 0 -0.01(-0.10%)
Apr 03, 2006 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Mar 31, 2006 9.890 9.890 9.890 9.890 0 +0.01(+0.10%)
Mar 30, 2006 9.880 9.880 9.880 9.880 0 -0.02(-0.20%)
Mar 29, 2006 9.900 9.900 9.900 9.900 0 -0.02(-0.20%)
Mar 28, 2006 9.920 9.920 9.920 9.920 0 -0.03(-0.30%)
Mar 27, 2006 9.950 9.950 9.950 9.950 0 -0.02(-0.20%)
Mar 24, 2006 9.940 9.970 9.970 9.970 0 +0.02(+0.20%)
Mar 21, 2006 9.950 9.950 9.950 9.950 0 -0.03(-0.30%)
Mar 20, 2006 9.980 9.980 9.980 9.980 0 +0.01(+0.10%)
Mar 17, 2006 9.970 9.970 9.970 9.970 0 -0.01(-0.10%)
Mar 16, 2006 9.980 9.980 9.980 9.980 0 +0.03(+0.30%)
Mar 15, 2006 9.950 9.950 9.950 9.950 0 -0.01(-0.10%)
Mar 14, 2006 9.920 9.960 9.960 9.960 0 +0.04(+0.40%)
Mar 13, 2006 9.920 9.920 9.920 9.920 0 -0.01(-0.10%)
Mar 10, 2006 9.930 9.930 9.930 9.930 0 -0.01(-0.10%)
Mar 09, 2006 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Mar 08, 2006 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Mar 07, 2006 9.940 9.940 9.940 9.940 0 -0.02(-0.20%)
Mar 06, 2006 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Mar 03, 2006 9.960 9.960 9.960 9.960 0 -0.02(-0.20%)
Mar 02, 2006 9.980 9.980 9.980 9.980 0 -0.02(-0.20%)
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.