Toronto - Delayed Quote • CAD
Manulife SI Id Cdn Di Gr 100 (0P0000J1ZF.TO)
At close: August 2 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Aug 2, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Aug 1, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Jul 31, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Jul 30, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jul 29, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Jul 26, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Jul 25, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Jul 24, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jul 23, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Jul 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jul 19, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jul 18, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Jul 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Jul 16, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jul 15, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jul 12, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jul 11, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jul 10, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Jul 9, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Jul 8, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Jul 5, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jul 4, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jul 3, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Jul 2, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jun 28, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Jun 27, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Jun 26, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jun 25, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Jun 24, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jun 21, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Jun 20, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Jun 19, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jun 18, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jun 17, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Jun 14, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jun 13, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jun 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 11, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jun 10, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Jun 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 6, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Jun 5, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Jun 4, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jun 3, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
May 31, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
May 30, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
May 29, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 28, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
May 27, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
May 24, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 23, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
May 22, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
May 21, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
May 17, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
May 16, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
May 15, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
May 14, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 13, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
May 10, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 9, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
May 8, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 7, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
May 6, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
May 3, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
May 2, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
May 1, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 30, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 29, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Apr 26, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Apr 25, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 24, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Apr 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Apr 22, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 19, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 18, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Apr 17, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Apr 16, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Apr 15, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Apr 12, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Apr 11, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 10, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Apr 9, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Apr 8, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Apr 5, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Apr 4, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 3, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 2, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 1, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Mar 28, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Mar 27, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Mar 26, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Mar 25, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Mar 22, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 21, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Mar 20, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Mar 19, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Mar 18, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Mar 15, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Mar 14, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 13, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Mar 12, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Mar 11, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Mar 8, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Mar 7, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 6, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Mar 5, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Mar 4, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Mar 1, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Feb 29, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 28, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Feb 27, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Feb 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Feb 23, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 22, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Feb 21, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Feb 20, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Feb 16, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 15, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Feb 14, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Feb 13, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 12, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 9, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 8, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Feb 7, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Feb 6, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Feb 5, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 2, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Feb 1, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Jan 30, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jan 29, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Jan 26, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jan 25, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 24, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 23, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 22, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jan 19, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jan 18, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Jan 17, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jan 16, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jan 15, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 12, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Jan 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Jan 10, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 9, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 8, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 5, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Jan 4, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Jan 3, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jan 2, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Dec 29, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Dec 28, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Dec 27, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Dec 22, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Dec 21, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 20, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Dec 19, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Dec 18, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Dec 15, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Dec 14, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 13, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Dec 12, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Dec 11, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Dec 8, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Dec 7, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Dec 6, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Dec 5, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Dec 4, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Dec 1, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Nov 30, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Nov 29, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Nov 28, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Nov 27, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Nov 24, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Nov 23, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Nov 22, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Nov 21, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Nov 20, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Nov 17, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Nov 16, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Nov 15, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Nov 14, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Nov 13, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Nov 10, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Nov 9, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Nov 8, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Nov 7, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Nov 6, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Nov 3, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Nov 2, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Nov 1, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Oct 31, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Oct 30, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Oct 27, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Oct 26, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Oct 25, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Oct 24, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Oct 23, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Oct 20, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Oct 19, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Oct 18, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Oct 17, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Oct 16, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Oct 13, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Oct 12, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Oct 11, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Oct 10, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Oct 6, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Oct 5, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Oct 4, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Oct 3, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Oct 2, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Sep 29, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Sep 28, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Sep 27, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Sep 26, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Sep 25, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Sep 22, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Sep 21, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Sep 20, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Sep 19, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Sep 18, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Sep 15, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Sep 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Sep 13, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Sep 12, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Sep 11, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Sep 8, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Sep 7, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Sep 6, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Sep 5, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Sep 1, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Aug 31, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Aug 30, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Aug 29, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Aug 28, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Aug 25, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Aug 24, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Aug 23, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Aug 22, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Aug 21, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Aug 18, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Aug 17, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Aug 16, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Aug 15, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Aug 14, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Aug 11, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Aug 10, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Aug 9, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Aug 8, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Aug 4, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Aug 3, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Aug 2, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Related Tickers
SIUSX Guggenheim Core Bond Fund A
16.55
0.00%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
PTIMX Performance Trust Municipal Bond Instl
23.48
+0.47%
PTRMX Performance Trust Municipal Bond A
23.50
+0.47%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.99
+0.40%
CMNZX Columbia Minnesota Tax-Exempt Inst
20.00
+0.40%
CLONX Columbia Minnesota Tax-Exempt Adv
20.01
+0.40%
RMTCX Columbia Minnesota Tax-Exempt C
20.02
+0.40%
IMNTX Columbia Minnesota Tax-Exempt A
20.02
+0.40%
CMNYX Columbia Minnesota Tax-Exempt Inst3
20.03
+0.40%
NHCCX Nuveen High Yield Municipal Bond C
15.45
+0.39%
NHMAX Nuveen High Yield Municipal Bond A
15.47
+0.39%
NHMFX Nuveen High Yield Municipal Bond R6
15.48
+0.39%
NHMRX Nuveen High Yield Municipal Bond I
15.48
+0.39%
RWMNX Two Roads Shared Trust - Redwood Managed Municipal Income Fund
15.13
+0.33%
STMYX Sierra Tactical Municipal Fund
26.29
+0.27%
STMHX Sierra Tactical Municipal C
25.96
+0.23%
STMEX Sierra Tactical Municipal Institutional
26.15
+0.23%
STMNX Sierra Tactical Municipal Investor
26.22
+0.23%
STMKX Sierra Tactical Municipal A
26.24
+0.23%
VTIPX Vanguard Shrt-Term Infl-Prot Sec Idx Inv
24.37
0.00%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.40
0.00%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.42
0.00%
VUSFX Vanguard Ultra-Short-Term Bond Admiral
20.04
0.00%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
PTCOX Performance Trust Total Return Bd C
20.11
+0.10%
PTAOX Performance Trust Total Return Bd A
20.21
+0.10%
PTIAX Performance Trust Total Return Bd Inst
20.21
+0.10%
GAAAX GMO Opportunistic Income R6
24.36
+0.08%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
GMOLX GMO Opportunistic Income Fund
24.39
+0.04%
GMODX GMO Opportunistic Income Fund
24.45
+0.04%
UNAVX USA Mutuals All Seasons Institutional
26.76
+0.04%
FLGEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Growth ETF
30.08
-0.03%
ACTVX American Century Zero Coupon 2025 Adv
103.77
-0.05%
BTTRX American Century Zero Coupon 2025 Inv
110.72
-0.05%
SIUPX Guggenheim Core Bond Fund P
16.56
-0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.53
-0.06%
SDICX Guggenheim Core Bond Fund C
16.48
-0.06%
JIMEX Johnson Institutional Intermediate Bd F
15.12
-0.07%
GILHX Guggenheim Limited Duration Instl
24.43
-0.08%
GILPX Guggenheim Limited Duration P
24.43
-0.08%
GIKRX Guggenheim Limited Duration R6
24.42
-0.08%
GILFX Guggenheim Limited Duration C
24.42
-0.08%
GIBIX Guggenheim Total Return Bond Instl
24.12
-0.08%
GIBAX Guggenheim Total Return Bond A
24.10
-0.08%
GIBCX Guggenheim Total Return Bond C
24.10
-0.08%
GIBLX Guggenheim Total Return Bond P
24.09
-0.08%
VCOBX Vanguard Core Bond Fund
18.33
-0.11%
ARINX Archer Income
18.11
-0.11%
GILDX Guggenheim Limited Duration A
24.43
-0.12%
GIBRX Guggenheim Total Return Bond R6
24.13
-0.12%
CLDAX Calvert Core Bond A
16.06
-0.12%
CNDAX Columbia Bond A
30.23
-0.13%
UMMGX Columbia Bond Fund
30.23
-0.13%
CNFRX Columbia Bond Inst2
30.15
-0.13%
CBFYX Columbia Bond Inst3
30.29
-0.16%
CNDRX Columbia Bond Adv
30.19
-0.17%
CLDIX Calvert Core Bond I
16.08
-0.19%
CDSIX Calvert Short Duration Income Fund
15.78
-0.19%
CDSRX Calvert Short Duration Income R6
15.78
-0.19%
CSDAX Calvert Short Duration Income A
15.67
-0.19%
CDICX Calvert Short Duration Income Fund
15.61
-0.19%
HMEZX NexPoint Merger Arbitrage Z
19.77
-0.20%
HMEAX NexPoint Merger Arbitrage A
19.37
-0.21%
HMECX NexPoint Merger Arbitrage C
18.81
-0.21%
CSNRX Columbia Strategic Income R
22.22
-0.22%
CTIVX Columbia Strategic Income Inst2
21.59
-0.23%
LSIZX Columbia Strategic Income Inst
21.57
-0.23%
CPHUX Columbia Strategic Income Inst3
21.49
-0.23%
COSIX Columbia Strategic Income A
22.03
-0.27%
CLSCX Columbia Strategic Income C
22.02
-0.27%
CMNRX Columbia Strategic Income Adv
21.53
-0.28%
VGCAX Vanguard Global Credit Bond Admiral
19.28
-0.31%
GIOIX Guggenheim Macro Opportunities Instl
24.56
-0.32%
GIOSX Guggenheim Macro Opportunities R6
24.56
-0.32%
GIOPX Guggenheim Macro Opportunities P
24.54
-0.32%
GIOAX Guggenheim Macro Opportunities A
24.53
-0.33%
GIOCX Guggenheim Macro Opportunities C
24.51
-0.33%
SSICX Sierra Tactical Core Income C
20.10
-0.35%
SSIIX Sierra Tactical Core Income Inv
20.24
-0.39%
SSIZX Sierra Tactical Core Income A
20.20
-0.39%
SSIRX Sierra Tactical Core Income Instl
20.11
-0.40%
EVDIX Camelot Event Driven Institutional
20.62
-0.48%
FTMIX First Trust Multi-Strategy Cl I
24.47
-0.49%
NFRFX Nuveen Floating Rate Income R6
18.13
-0.49%
EVDAX Camelot Event Driven A
20.11
-0.49%
NFFCX Nuveen Floating Rate Income C
18.03
-0.50%
RFRFX Columbia Floating Rate Inst2
33.42
-0.54%
RFRCX Columbia Floating Rate C
33.29
-0.54%
RFRAX Columbia Floating Rate A
33.29
-0.54%
CFRYX Columbia Floating Rate Inst3
33.27
-0.54%
CPLSX Calamos Phineus Long/Short A
16.63
-0.54%
CFRZX Columbia Floating Rate Inst
33.24
-0.54%
NFRIX Nuveen Floating Rate Income I
18.05
-0.55%
NFRAX Nuveen Floating Rate Income A
18.03
-0.55%
VEGBX Vanguard Emerging Markets Bond Admiral
23.31
-0.55%
CFLRX Columbia Floating Rate Adv
33.23
-0.57%
CPCLX Calamos Phineus Long/Short C
15.73
-0.57%
GIFSX Guggenheim Floating Rate Strats R6
24.11
-0.58%