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 (%)
Oct 31, 2006 9.673 9.673 9.673 9.673 0 -0.01(-0.08%)
Oct 30, 2006 9.681 9.681 9.681 9.681 0 +0.03(+0.34%)
Oct 27, 2006 9.648 9.648 9.648 9.648 0 -0.08(-0.83%)
Oct 26, 2006 9.730 9.730 9.665 9.730 0 +0.06(+0.67%)
Oct 25, 2006 9.665 9.665 9.656 9.665 0 +0.01(+0.08%)
Oct 24, 2006 9.656 9.656 9.656 9.656 0 +0.00(+0.00%)
Oct 23, 2006 9.656 9.656 9.583 9.656 0 +0.07(+0.76%)
Oct 20, 2006 9.583 9.583 9.583 9.583 0 -0.09(-0.92%)
Oct 19, 2006 9.673 9.673 9.673 9.673 0 -0.03(-0.33%)
Oct 18, 2006 9.705 9.705 9.705 9.705 0 +0.03(+0.34%)
Oct 17, 2006 9.673 9.673 9.673 9.673 0 -0.06(-0.67%)
Oct 16, 2006 9.738 9.738 9.738 9.738 0 +0.06(+0.67%)
Oct 13, 2006 9.673 9.673 9.673 9.673 0 -0.01(-0.08%)
Oct 12, 2006 9.681 9.681 9.681 9.681 0 +0.09(+0.93%)
Oct 11, 2006 9.592 9.592 9.592 9.592 0 -0.05(-0.51%)
Oct 10, 2006 9.640 9.640 9.640 9.640 0 +0.04(+0.42%)
Oct 09, 2006 9.600 9.600 9.600 9.600 0 +0.06(+0.60%)
Oct 06, 2006 9.543 9.543 9.543 9.543 0 -0.02(-0.25%)
Oct 05, 2006 9.567 9.567 9.567 9.567 0 +0.08(+0.86%)
Oct 04, 2006 9.486 9.486 9.486 9.486 0 +0.10(+1.04%)
Oct 03, 2006 9.388 9.388 9.388 9.388 0 +0.00(+0.00%)
Oct 02, 2006 9.388 9.388 9.388 9.388 0 -0.01(-0.09%)
Sep 29, 2006 9.397 9.397 9.397 9.397 0 -0.11(-1.11%)
Sep 28, 2006 9.502 9.502 9.502 9.502 0 +0.02(+0.17%)
Sep 27, 2006 9.486 9.486 9.486 9.486 0 +0.02(+0.26%)
Sep 26, 2006 9.413 9.462 9.462 9.462 0 +0.05(+0.52%)
Sep 25, 2006 9.413 9.413 9.413 9.413 0 +0.07(+0.78%)
Sep 22, 2006 9.340 9.340 9.340 9.340 0 -0.02(-0.26%)
Sep 21, 2006 9.364 9.364 9.364 9.364 0 -0.06(-0.69%)
Sep 20, 2006 9.429 9.429 9.429 9.429 0 +0.06(+0.69%)
Sep 19, 2006 9.364 9.364 9.364 9.364 0 -0.02(-0.17%)
Sep 18, 2006 9.380 9.380 9.380 9.380 0 -0.03(-0.35%)
Sep 15, 2006 9.413 9.413 9.413 9.413 0 +0.01(+0.09%)
Sep 14, 2006 9.405 9.405 9.405 9.405 0 +0.02(+0.26%)
Sep 13, 2006 9.380 9.380 9.380 9.380 0 +0.02(+0.17%)
Sep 12, 2006 9.364 9.364 9.364 9.364 0 +0.12(+1.32%)
Sep 11, 2006 9.242 9.242 9.242 9.242 0 +0.02(+0.26%)
Sep 08, 2006 9.218 9.218 9.218 9.218 0 +0.02(+0.26%)
Sep 06, 2006 9.194 9.194 9.194 9.194 0 -0.07(-0.79%)
Sep 05, 2006 9.267 9.267 9.267 9.267 0 +0.00(+0.00%)
Sep 01, 2006 9.267 9.267 9.234 9.267 0 +0.03(+0.35%)
Aug 31, 2006 9.234 9.234 9.234 9.234 0 +0.06(+0.62%)
Aug 30, 2006 9.177 9.177 9.177 9.177 0 +0.00(+0.00%)
Aug 29, 2006 9.177 9.177 9.177 9.177 0 +0.06(+0.62%)
Aug 28, 2006 9.120 9.120 9.120 9.120 0 +0.06(+0.72%)
Aug 25, 2006 9.056 9.056 9.056 9.056 0 -0.02(-0.18%)
Aug 24, 2006 9.072 9.072 9.072 9.072 0 -0.01(-0.09%)
Aug 23, 2006 9.080 9.080 9.080 9.080 0 -0.07(-0.80%)
Aug 22, 2006 9.153 9.153 9.153 9.153 0 +0.02(+0.18%)
Aug 21, 2006 9.137 9.137 9.137 9.137 0 -0.05(-0.53%)
Aug 18, 2006 9.185 9.185 9.185 9.185 0 -0.02(-0.26%)
Aug 17, 2006 9.210 9.210 9.210 9.210 0 +0.01(+0.09%)
Aug 16, 2006 9.202 9.202 9.202 9.202 0 +0.10(+1.07%)
Aug 15, 2006 9.104 9.104 9.104 9.104 0 +0.14(+1.54%)
Aug 14, 2006 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Aug 11, 2006 8.966 8.966 8.966 8.966 0 -0.04(-0.45%)
Aug 10, 2006 9.007 9.007 9.007 9.007 0 +0.06(+0.73%)
Aug 09, 2006 8.942 8.942 8.942 8.942 0 -0.10(-1.08%)
Aug 08, 2006 9.039 9.039 9.039 9.039 0 -0.04(-0.45%)
Aug 07, 2006 9.080 9.080 9.080 9.080 0 -0.02(-0.18%)
Aug 04, 2006 9.096 9.096 9.096 9.096 0 +0.02(+0.18%)
Aug 03, 2006 9.080 9.080 9.080 9.080 0 +0.06(+0.72%)
Aug 02, 2006 9.015 9.015 9.015 9.015 0 +0.02(+0.18%)
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.