Nasdaq - Delayed Quote USD

Ancora Dividend Value Equity I (ADEIX)

16.75
+0.08
+(0.48%)
As of 8:05:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202516.7516.7516.7516.7516.75-
Jun 11, 202516.6716.6716.6716.6716.67-
Jun 10, 202516.6616.6616.6616.6616.66-
Jun 9, 202516.6116.6116.6116.6116.61-
Jun 6, 202516.6416.6416.6416.6416.64-
Jun 5, 202516.5716.5716.5716.5716.57-
Jun 4, 202516.5816.5816.5816.5816.58-
Jun 3, 202516.6016.6016.6016.6016.60-
Jun 2, 202516.5016.5016.5016.5016.50-
May 30, 202516.4816.4816.4816.4816.48-
May 29, 202516.4716.4716.4716.4716.47-
May 28, 202516.4216.4216.4216.4216.42-
May 27, 202516.5216.5216.5216.5216.52-
May 23, 202516.2416.2416.2416.2416.24-
May 22, 202516.3116.3116.3116.3116.31-
May 21, 202516.3416.3416.3416.3416.34-
May 20, 202516.6116.6116.6116.6116.61-
May 19, 202516.6616.6616.6616.6616.66-
May 16, 202516.6416.6416.6416.6416.64-
May 15, 202516.5616.5616.5616.5616.56-
May 14, 202516.4716.4716.4716.4716.47-
May 13, 202516.5416.5416.5416.5416.54-
May 12, 202516.5516.5516.5516.5516.55-
May 9, 202516.1216.1216.1216.1216.12-
May 8, 202516.1116.1116.1116.1116.11-
May 7, 202515.8715.8715.8715.8715.87-
May 6, 202515.8715.8715.8715.8715.87-
May 5, 202516.0016.0016.0016.0016.00-
May 2, 202516.0916.0916.0916.0916.09-
May 1, 202515.9215.9215.9215.9215.92-
Apr 30, 202515.8415.8415.8415.8415.84-
Apr 29, 202515.8015.8015.8015.8015.80-
Apr 28, 202515.7115.7115.7115.7115.71-
Apr 25, 202515.6415.6415.6415.6415.64-
Apr 24, 202515.6015.6015.6015.6015.60-
Apr 23, 202515.3315.3315.3315.3315.33-
Apr 22, 202515.2315.2315.2315.2315.23-
Apr 21, 202514.9014.9014.9014.9014.90-
Apr 17, 202515.2115.2115.2115.2115.21-
Apr 16, 202515.2915.2915.2915.2915.29-
Apr 15, 202515.5215.5215.5215.5215.52-
Apr 14, 202515.5515.5515.5515.5515.55-
Apr 11, 202515.4515.4515.4515.4515.45-
Apr 10, 202515.1715.1715.1715.1715.17-
Apr 9, 202515.6115.6115.6115.6115.61-
Apr 8, 202514.5314.5314.5314.5314.53-
Apr 7, 202514.7014.7014.7014.7014.70-
Apr 4, 202514.7914.7914.7914.7914.79-
Apr 3, 202515.6115.6115.6115.6115.61-
Apr 2, 202516.3116.3116.3116.3116.31-
Apr 1, 202516.2116.2116.2116.2116.21-
Mar 31, 202516.1916.1916.1916.1916.19-
Mar 28, 202516.0516.0516.0516.0516.05-
Mar 27, 2025 0.03 Dividend
Mar 27, 202516.2616.2616.2616.2616.26-
Mar 26, 202516.3716.3716.3716.3716.34-
Mar 25, 202516.4516.4516.4516.4516.42-
Mar 24, 202516.4916.4916.4916.4916.46-
Mar 21, 202516.3216.3216.3216.3216.29-
Mar 20, 202516.3216.3216.3216.3216.29-
Mar 19, 202516.3816.3816.3816.3816.35-
Mar 18, 202516.2316.2316.2316.2316.20-
Mar 17, 202516.3116.3116.3116.3116.28-
Mar 14, 202516.1716.1716.1716.1716.14-
Mar 13, 202515.9115.9115.9115.9115.88-
Mar 12, 202516.1116.1116.1116.1116.08-
Mar 11, 202516.1616.1616.1616.1616.13-
Mar 10, 202516.3116.3116.3116.3116.28-
Mar 7, 202516.6316.6316.6316.6316.60-
Mar 6, 202516.4116.4116.4116.4116.38-
Mar 5, 202516.6216.6216.6216.6216.59-
Mar 4, 202516.4316.4316.4316.4316.40-
Mar 3, 202516.6816.6816.6816.6816.65-
Feb 28, 202516.9216.9216.9216.9216.89-
Feb 27, 202516.7316.7316.7316.7316.70-
Feb 26, 202516.8316.8316.8316.8316.80-
Feb 25, 202516.8116.8116.8116.8116.78-
Feb 24, 202516.8116.8116.8116.8116.78-
Feb 21, 202516.9016.9016.9016.9016.87-
Feb 20, 202517.1817.1817.1817.1817.15-
Feb 19, 202517.2617.2617.2617.2617.23-
Feb 18, 202517.2417.2417.2417.2417.21-
Feb 14, 202517.2017.2017.2017.2017.17-
Feb 13, 202517.2417.2417.2417.2417.21-
Feb 12, 202517.1717.1717.1717.1717.14-
Feb 11, 202517.2717.2717.2717.2717.24-
Feb 10, 202517.2217.2217.2217.2217.19-
Feb 7, 202517.0917.0917.0917.0917.06-
Feb 6, 202517.2617.2617.2617.2617.23-
Feb 5, 202517.2317.2317.2317.2317.20-
Feb 4, 202517.1117.1117.1117.1117.08-
Feb 3, 202517.0317.0317.0317.0317.00-
Jan 31, 202517.1017.1017.1017.1017.07-
Jan 30, 202517.1217.1217.1217.1217.09-
Jan 29, 202517.0017.0017.0017.0016.97-
Jan 28, 202517.0517.0517.0517.0517.02-
Jan 27, 202517.0317.0317.0317.0317.00-
Jan 24, 202517.2917.2917.2917.2917.26-
Jan 23, 202517.3117.3117.3117.3117.28-
Jan 22, 202517.2217.2217.2217.2217.19-
Jan 21, 202517.2317.2317.2317.2317.20-
Jan 17, 202517.0917.0917.0917.0917.06-
Jan 16, 202516.9716.9716.9716.9716.94-
Jan 15, 202516.9216.9216.9216.9216.89-
Jan 14, 202516.7216.7216.7216.7216.69-
Jan 13, 202516.6316.6316.6316.6316.60-
Jan 10, 202516.5116.5116.5116.5116.48-
Jan 8, 202516.7316.7316.7316.7316.70-
Jan 7, 202516.6816.6816.6816.6816.65-
Jan 6, 202516.7716.7716.7716.7716.74-
Jan 3, 202516.7616.7616.7616.7616.73-
Jan 2, 202516.6216.6216.6216.6216.59-
Dec 31, 202416.6616.6616.6616.6616.63-
Dec 30, 202416.6716.6716.6716.6716.64-
Dec 27, 2024 0.124 Dividend
Dec 27, 202416.8416.8416.8416.8416.81-
Dec 27, 2024 0.45 Capital Gains
Dec 26, 202417.5617.5617.5617.5616.95-
Dec 24, 202417.5017.5017.5017.5016.89-
Dec 23, 202417.3317.3317.3317.3316.73-
Dec 20, 202417.2217.2217.2217.2216.62-
Dec 19, 202417.0217.0217.0217.0216.43-
Dec 18, 202417.0917.0917.0917.0916.50-
Dec 17, 202417.6117.6117.6117.6117.00-
Dec 16, 202417.7517.7517.7517.7517.14-
Dec 13, 202417.6517.6517.6517.6517.04-
Dec 12, 202417.3717.3717.3717.3716.77-
Dec 11, 202417.4917.4917.4917.4916.89-
Dec 10, 202417.4517.4517.4517.4516.85-
Dec 9, 202417.5717.5717.5717.5716.96-
Dec 6, 202417.6417.6417.6417.6417.03-
Dec 5, 202417.6417.6417.6417.6417.03-
Dec 4, 202417.7017.7017.7017.7017.09-
Dec 3, 202417.6917.6917.6917.6917.08-
Dec 2, 202417.7217.7217.7217.7217.11-
Nov 29, 202417.7717.7717.7717.7717.16-
Nov 27, 202417.7017.7017.7017.7017.09-
Nov 26, 202417.7617.7617.7617.7617.15-
Nov 25, 202417.7017.7017.7017.7017.09-
Nov 22, 202417.5817.5817.5817.5816.97-
Nov 21, 202417.4317.4317.4317.4316.83-
Nov 20, 202417.3017.3017.3017.3016.70-
Nov 19, 202417.2917.2917.2917.2916.69-
Nov 18, 202417.3417.3417.3417.3416.74-
Nov 15, 202417.2917.2917.2917.2916.69-
Nov 14, 202417.4117.4117.4117.4116.81-
Nov 13, 202417.5217.5217.5217.5216.91-
Nov 12, 202417.5217.5217.5217.5216.91-
Nov 11, 202417.6217.6217.6217.6217.01-
Nov 8, 202417.7217.7217.7217.7217.11-
Nov 7, 202417.5817.5817.5817.5816.97-
Nov 6, 202417.5517.5517.5517.5516.94-
Nov 5, 202417.0617.0617.0617.0616.47-
Nov 4, 202416.8916.8916.8916.8916.31-
Nov 1, 202416.9716.9716.9716.9716.38-
Oct 31, 202416.9616.9616.9616.9616.37-
Oct 30, 202417.1317.1317.1317.1316.54-
Oct 29, 202417.1417.1417.1417.1416.55-
Oct 28, 202417.1817.1817.1817.1816.59-
Oct 25, 202417.1117.1117.1117.1116.52-
Oct 24, 202417.1817.1817.1817.1816.59-
Oct 23, 202417.1717.1717.1717.1716.58-
Oct 22, 202417.3217.3217.3217.3216.72-
Oct 21, 202417.3317.3317.3317.3316.73-
Oct 18, 202417.4217.4217.4217.4216.82-
Oct 17, 202417.3817.3817.3817.3816.78-
Oct 16, 202417.3217.3217.3217.3216.72-
Oct 15, 202417.2517.2517.2517.2516.65-
Oct 14, 202417.3717.3717.3717.3716.77-
Oct 11, 202417.2617.2617.2617.2616.66-
Oct 10, 202417.1317.1317.1317.1316.54-
Oct 9, 202417.1817.1817.1817.1816.59-
Oct 8, 202417.0017.0017.0017.0016.41-
Oct 7, 202416.9216.9216.9216.9216.34-
Oct 4, 202417.0217.0217.0217.0216.43-
Oct 3, 202416.9116.9116.9116.9116.33-
Oct 2, 202416.9616.9616.9616.9616.37-
Oct 1, 202416.9216.9216.9216.9216.34-
Sep 30, 202417.0317.0317.0317.0316.44-
Sep 27, 202416.9516.9516.9516.9516.36-
Sep 26, 2024 0.03 Dividend
Sep 26, 202416.9616.9616.9616.9616.37-
Sep 25, 202416.9416.9416.9416.9416.33-
Sep 24, 202417.0217.0217.0217.0216.40-
Sep 23, 202416.9916.9916.9916.9916.37-
Sep 20, 202416.9716.9716.9716.9716.35-
Sep 19, 202416.9216.9216.9216.9216.31-
Sep 18, 202416.6816.6816.6816.6816.07-
Sep 17, 202416.7216.7216.7216.7216.11-
Sep 16, 202416.7116.7116.7116.7116.10-
Sep 13, 202416.6516.6516.6516.6516.05-
Sep 12, 202416.5216.5216.5216.5215.92-
Sep 11, 202416.4216.4216.4216.4215.82-
Sep 10, 202416.3616.3616.3616.3615.77-
Sep 9, 202416.3016.3016.3016.3015.71-
Sep 6, 202416.1216.1216.1216.1215.54-
Sep 5, 202416.3516.3516.3516.3515.76-
Sep 4, 202416.4416.4416.4416.4415.84-
Sep 3, 202416.4516.4516.4516.4515.85-
Aug 30, 202416.7216.7216.7216.7216.11-
Aug 29, 202416.5616.5616.5616.5615.96-
Aug 28, 202416.5016.5016.5016.5015.90-
Aug 27, 202416.5516.5516.5516.5515.95-
Aug 26, 202416.5616.5616.5616.5615.96-
Aug 23, 202416.6016.6016.6016.6016.00-
Aug 22, 202416.4016.4016.4016.4015.80-
Aug 21, 202416.4616.4616.4616.4615.86-
Aug 20, 202416.4016.4016.4016.4015.80-
Aug 19, 202416.4516.4516.4516.4515.85-
Aug 16, 202416.3616.3616.3616.3615.77-
Aug 15, 202416.3416.3416.3416.3415.75-
Aug 14, 202416.1516.1516.1516.1515.56-
Aug 13, 202416.0116.0116.0116.0115.43-
Aug 12, 202415.8415.8415.8415.8415.27-
Aug 9, 202415.8715.8715.8715.8715.29-
Aug 8, 202415.8315.8315.8315.8315.26-
Aug 7, 202415.5215.5215.5215.5214.96-
Aug 6, 202415.6215.6215.6215.6215.05-
Aug 5, 202415.4915.4915.4915.4914.93-
Aug 2, 202415.7815.7815.7815.7815.21-
Aug 1, 202415.9415.9415.9415.9415.36-
Jul 31, 202416.1816.1816.1816.1815.59-
Jul 30, 202416.0016.0016.0016.0015.42-
Jul 29, 202415.9515.9515.9515.9515.37-
Jul 26, 202416.0216.0216.0216.0215.44-
Jul 25, 202415.8315.8315.8315.8315.26-
Jul 24, 202415.8115.8115.8115.8115.24-
Jul 23, 202416.1016.1016.1016.1015.52-
Jul 22, 202416.1416.1416.1416.1415.55-
Jul 19, 202416.0616.0616.0616.0615.48-
Jul 18, 202416.1516.1516.1516.1515.56-
Jul 17, 202416.2816.2816.2816.2815.69-
Jul 16, 202416.3416.3416.3416.3415.75-
Jul 15, 202416.1116.1116.1116.1115.53-
Jul 12, 202416.0216.0216.0216.0215.44-
Jul 11, 202415.9415.9415.9415.9415.36-
Jul 10, 202415.9115.9115.9115.9115.33-
Jul 9, 202415.7315.7315.7315.7315.16-
Jul 8, 202415.7415.7415.7415.7415.17-
Jul 5, 202415.7115.7115.7115.7115.14-
Jul 3, 202415.7115.7115.7115.7115.14-
Jul 2, 202415.6515.6515.6515.6515.08-
Jul 1, 202415.6215.6215.6215.6215.05-
Jun 28, 202415.6315.6315.6315.6315.06-
Jun 27, 202415.6115.6115.6115.6115.04-
Jun 26, 2024 0.03 Dividend
Jun 26, 202415.5915.5915.5915.5915.02-
Jun 25, 202415.6515.6515.6515.6515.05-
Jun 24, 202415.7615.7615.7615.7615.16-
Jun 21, 202415.7315.7315.7315.7315.13-
Jun 20, 202415.8215.8215.8215.8215.22-
Jun 18, 202415.8415.8415.8415.8415.24-
Jun 17, 202415.8315.8315.8315.8315.23-
Jun 14, 202415.6315.6315.6315.6315.03-
Jun 13, 202415.6315.6315.6315.6315.03-

Related Tickers