Nasdaq - Delayed Quote USD

American Century Heritage R (ATHWX)

20.07
+0.12
+(0.60%)
At close: 8:04:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202520.0720.0720.0720.0720.07-
May 30, 202519.9519.9519.9519.9519.95-
May 29, 202519.7519.7519.7519.7519.75-
May 28, 202519.8119.8119.8119.8119.81-
May 27, 202519.8819.8819.8819.8819.88-
May 23, 202519.5419.5419.5419.5419.54-
May 22, 202519.6019.6019.6019.6019.60-
May 21, 202519.5519.5519.5519.5519.55-
May 20, 202520.0820.0820.0820.0820.08-
May 19, 202520.2120.2120.2120.2120.21-
May 16, 202520.2520.2520.2520.2520.25-
May 15, 202520.0320.0320.0320.0320.03-
May 14, 202520.1120.1120.1120.1120.11-
May 13, 202520.0420.0420.0420.0420.04-
May 12, 202519.6819.6819.6819.6819.68-
May 9, 202518.9818.9818.9818.9818.98-
May 8, 202519.0019.0019.0019.0019.00-
May 7, 202518.4918.4918.4918.4918.49-
May 6, 202518.4918.4918.4918.4918.49-
May 5, 202518.8018.8018.8018.8018.80-
May 2, 202518.8018.8018.8018.8018.80-
May 1, 202518.2118.2118.2118.2118.21-
Apr 30, 202518.1618.1618.1618.1618.16-
Apr 29, 202518.1218.1218.1218.1218.12-
Apr 28, 202517.9717.9717.9717.9717.97-
Apr 25, 202517.9317.9317.9317.9317.93-
Apr 24, 202517.7617.7617.7617.7617.76-
Apr 23, 202517.2717.2717.2717.2717.27-
Apr 22, 202516.8116.8116.8116.8116.81-
Apr 21, 202516.3316.3316.3316.3316.33-
Apr 17, 202516.8716.8716.8716.8716.87-
Apr 16, 202516.8116.8116.8116.8116.81-
Apr 15, 202517.0817.0817.0817.0817.08-
Apr 14, 202516.9316.9316.9316.9316.93-
Apr 11, 202516.7916.7916.7916.7916.79-
Apr 10, 202516.5616.5616.5616.5616.56-
Apr 9, 202517.2417.2417.2417.2417.24-
Apr 8, 202515.5615.5615.5615.5615.56-
Apr 7, 202515.8315.8315.8315.8315.83-
Apr 4, 202515.7515.7515.7515.7515.75-
Apr 3, 202516.9016.9016.9016.9016.90-
Apr 2, 202518.1018.1018.1018.1018.10-
Apr 1, 202517.7717.7717.7717.7717.77-
Mar 31, 202517.6217.6217.6217.6217.62-
Mar 28, 202517.6917.6917.6917.6917.69-
Mar 27, 202518.0818.0818.0818.0818.08-
Mar 26, 202518.3518.3518.3518.3518.35-
Mar 25, 202518.7518.7518.7518.7518.75-
Mar 24, 202518.7518.7518.7518.7518.75-
Mar 21, 202518.1918.1918.1918.1918.19-
Mar 20, 202518.1518.1518.1518.1518.15-
Mar 19, 202518.2118.2118.2118.2118.21-
Mar 18, 202517.8617.8617.8617.8617.86-
Mar 17, 202518.1618.1618.1618.1618.16-
Mar 14, 202517.8317.8317.8317.8317.83-
Mar 13, 202517.2517.2517.2517.2517.25-
Mar 12, 202517.7017.7017.7017.7017.70-
Mar 11, 202517.4417.4417.4417.4417.44-
Mar 10, 202517.3417.3417.3417.3417.34-
Mar 7, 202518.1218.1218.1218.1218.12-
Mar 6, 202518.0718.0718.0718.0718.07-
Mar 5, 202518.7918.7918.7918.7918.79-
Mar 4, 202518.5318.5318.5318.5318.53-
Mar 3, 202518.7718.7718.7718.7718.77-
Feb 28, 202519.1919.1919.1919.1919.19-
Feb 27, 202518.9618.9618.9618.9618.96-
Feb 26, 202519.3819.3819.3819.3819.38-
Feb 25, 202519.2719.2719.2719.2719.27-
Feb 24, 202519.4619.4619.4619.4619.46-
Feb 21, 202519.6919.6919.6919.6919.69-
Feb 20, 202520.3820.3820.3820.3820.38-
Feb 19, 202520.7620.7620.7620.7620.76-
Feb 18, 202521.0421.0421.0421.0421.04-
Feb 14, 202520.9420.9420.9420.9420.94-
Feb 13, 202520.8820.8820.8820.8820.88-
Feb 12, 202520.8620.8620.8620.8620.86-
Feb 11, 202520.8520.8520.8520.8520.85-
Feb 10, 202521.1221.1221.1221.1221.12-
Feb 7, 202520.9420.9420.9420.9420.94-
Feb 6, 202520.9420.9420.9420.9420.94-
Feb 5, 202520.7920.7920.7920.7920.79-
Feb 4, 202520.6420.6420.6420.6420.64-
Feb 3, 202520.3220.3220.3220.3220.32-
Jan 31, 202520.4720.4720.4720.4720.47-
Jan 30, 202520.6020.6020.6020.6020.60-
Jan 29, 202520.3320.3320.3320.3320.33-
Jan 28, 202520.4620.4620.4620.4620.46-
Jan 27, 202520.0720.0720.0720.0720.07-
Jan 24, 202520.6520.6520.6520.6520.65-
Jan 23, 202520.7120.7120.7120.7120.71-
Jan 22, 202520.5520.5520.5520.5520.55-
Jan 21, 202520.4020.4020.4020.4020.40-
Jan 17, 202520.1020.1020.1020.1020.10-
Jan 16, 202519.9719.9719.9719.9719.97-
Jan 15, 202519.7419.7419.7419.7419.74-
Jan 14, 202519.4419.4419.4419.4419.44-
Jan 13, 202519.3019.3019.3019.3019.30-
Jan 10, 202519.3019.3019.3019.3019.30-
Jan 8, 202519.5919.5919.5919.5919.59-
Jan 7, 202519.4619.4619.4619.4619.46-
Jan 6, 202519.7719.7719.7719.7719.77-
Jan 3, 202519.7219.7219.7219.7219.72-
Jan 2, 202519.3219.3219.3219.3219.32-
Dec 31, 202419.1819.1819.1819.1819.18-
Dec 30, 202419.3119.3119.3119.3119.31-
Dec 27, 202419.5119.5119.5119.5119.51-
Dec 26, 202419.7819.7819.7819.7819.78-
Dec 24, 202419.7919.7919.7919.7919.79-
Dec 23, 202419.6119.6119.6119.6119.61-
Dec 20, 202419.6419.6419.6419.6419.64-
Dec 19, 202419.2919.2919.2919.2919.29-
Dec 18, 202419.2419.2419.2419.2419.24-
Dec 17, 2024 0 Dividend
Dec 17, 202420.1020.1020.1020.1020.10-
Dec 17, 2024 3.70 Capital Gains
Dec 16, 202424.0424.0424.0424.0420.34-
Dec 13, 202423.9023.9023.9023.9020.22-
Dec 12, 202424.0424.0424.0424.0420.34-
Dec 11, 202424.1624.1624.1624.1620.44-
Dec 10, 202423.8823.8823.8823.8820.20-
Dec 9, 202424.2224.2224.2224.2220.49-
Dec 6, 202424.7524.7524.7524.7520.94-
Dec 5, 202424.5124.5124.5124.5120.73-
Dec 4, 202424.6424.6424.6424.6420.84-
Dec 3, 202424.2724.2724.2724.2720.53-
Dec 2, 202424.0724.0724.0724.0720.36-
Nov 29, 202424.0824.0824.0824.0820.37-
Nov 27, 202423.9923.9923.9923.9920.29-
Nov 26, 202424.1724.1724.1724.1720.45-
Nov 25, 202424.1924.1924.1924.1920.46-
Nov 22, 202424.0524.0524.0524.0520.34-
Nov 21, 202423.6923.6923.6923.6920.04-
Nov 20, 202423.2923.2923.2923.2919.70-
Nov 19, 202423.2223.2223.2223.2219.64-
Nov 18, 202422.8922.8922.8922.8919.36-
Nov 15, 202422.8322.8322.8322.8319.31-
Nov 14, 202423.1023.1023.1023.1019.54-
Nov 13, 202423.3523.3523.3523.3519.75-
Nov 12, 202423.3423.3423.3423.3419.74-
Nov 11, 202423.4223.4223.4223.4219.81-
Nov 8, 202423.2223.2223.2223.2219.64-
Nov 7, 202422.9922.9922.9922.9919.45-
Nov 6, 202422.5822.5822.5822.5819.10-
Nov 5, 202421.8521.8521.8521.8518.48-
Nov 4, 202421.3921.3921.3921.3918.09-
Nov 1, 202421.4121.4121.4121.4118.11-
Oct 31, 202421.3921.3921.3921.3918.09-
Oct 30, 202421.8521.8521.8521.8518.48-
Oct 29, 202421.9821.9821.9821.9818.59-
Oct 28, 202421.8721.8721.8721.8718.50-
Oct 25, 202421.7621.7621.7621.7618.41-
Oct 24, 202421.7721.7721.7721.7718.42-
Oct 23, 202421.6421.6421.6421.6418.31-
Oct 22, 202421.7921.7921.7921.7918.43-
Oct 21, 202421.9421.9421.9421.9418.56-
Oct 18, 202422.0722.0722.0722.0718.67-
Oct 17, 202421.9921.9921.9921.9918.60-
Oct 16, 202422.0322.0322.0322.0318.64-
Oct 15, 202421.9121.9121.9121.9118.53-
Oct 14, 202422.1322.1322.1322.1318.72-
Oct 11, 202421.9621.9621.9621.9618.58-
Oct 10, 202421.6721.6721.6721.6718.33-
Oct 9, 202421.6821.6821.6821.6818.34-
Oct 8, 202421.4621.4621.4621.4618.15-
Oct 7, 202421.2821.2821.2821.2818.00-
Oct 4, 202421.4921.4921.4921.4918.18-
Oct 3, 202421.2421.2421.2421.2417.97-
Oct 2, 202421.2421.2421.2421.2417.97-
Oct 1, 202421.1221.1221.1221.1217.87-
Sep 30, 202421.3121.3121.3121.3118.03-
Sep 27, 202421.2921.2921.2921.2918.01-
Sep 26, 202421.2921.2921.2921.2918.01-
Sep 25, 202421.3021.3021.3021.3018.02-
Sep 24, 202421.3321.3321.3321.3318.04-
Sep 23, 202421.2421.2421.2421.2417.97-
Sep 20, 202421.1421.1421.1421.1417.88-
Sep 19, 202421.1721.1721.1721.1717.91-
Sep 18, 202420.7720.7720.7720.7717.57-
Sep 17, 202420.7920.7920.7920.7917.59-
Sep 16, 202420.7220.7220.7220.7217.53-
Sep 13, 202420.6120.6120.6120.6117.43-
Sep 12, 202420.3920.3920.3920.3917.25-
Sep 11, 202420.2220.2220.2220.2217.10-
Sep 10, 202419.9419.9419.9419.9416.87-
Sep 9, 202419.8919.8919.8919.8916.83-
Sep 6, 202419.6319.6319.6319.6316.61-
Sep 5, 202419.9819.9819.9819.9816.90-
Sep 4, 202420.0420.0420.0420.0416.95-
Sep 3, 202420.1720.1720.1720.1717.06-
Aug 30, 202420.7420.7420.7420.7417.54-
Aug 29, 202420.5420.5420.5420.5417.38-
Aug 28, 202420.4320.4320.4320.4317.28-
Aug 27, 202420.6120.6120.6120.6117.43-
Aug 26, 202420.5720.5720.5720.5717.40-
Aug 23, 202420.7120.7120.7120.7117.52-
Aug 22, 202420.4220.4220.4220.4217.27-
Aug 21, 202420.6120.6120.6120.6117.43-
Aug 20, 202420.3320.3320.3320.3317.20-
Aug 19, 202420.5020.5020.5020.5017.34-
Aug 16, 202420.3520.3520.3520.3517.21-
Aug 15, 202420.3320.3320.3320.3317.20-
Aug 14, 202419.9519.9519.9519.9516.88-
Aug 13, 202419.8719.8719.8719.8716.81-
Aug 12, 202419.5419.5419.5419.5416.53-
Aug 9, 202419.6019.6019.6019.6016.58-
Aug 8, 202419.5319.5319.5319.5316.52-
Aug 7, 202418.8518.8518.8518.8515.95-
Aug 6, 202419.1119.1119.1119.1116.17-
Aug 5, 202418.7918.7918.7918.7915.89-
Aug 2, 202419.2319.2319.2319.2316.27-
Aug 1, 202419.7319.7319.7319.7316.69-
Jul 31, 202420.1020.1020.1020.1017.00-
Jul 30, 202419.8219.8219.8219.8216.77-
Jul 29, 202419.8919.8919.8919.8916.83-
Jul 26, 202419.9019.9019.9019.9016.83-
Jul 25, 202419.7919.7919.7919.7916.74-
Jul 24, 202419.8219.8219.8219.8216.77-
Jul 23, 202420.3620.3620.3620.3617.22-
Jul 22, 202420.2920.2920.2920.2917.16-
Jul 19, 202420.0520.0520.0520.0516.96-
Jul 18, 202420.0820.0820.0820.0816.99-
Jul 17, 202420.3120.3120.3120.3117.18-
Jul 16, 202420.8720.8720.8720.8717.65-
Jul 15, 202420.5520.5520.5520.5517.38-
Jul 12, 202420.5220.5220.5220.5217.36-
Jul 11, 202420.3520.3520.3520.3517.21-
Jul 10, 202420.2520.2520.2520.2517.13-
Jul 9, 202420.1620.1620.1620.1617.05-
Jul 8, 202420.3320.3320.3320.3317.20-
Jul 5, 202420.3320.3320.3320.3317.20-
Jul 3, 202420.2520.2520.2520.2517.13-
Jul 2, 202420.1720.1720.1720.1717.06-
Jul 1, 202420.1020.1020.1020.1017.00-
Jun 28, 202420.1820.1820.1820.1817.07-
Jun 27, 202420.2320.2320.2320.2317.11-
Jun 26, 202420.1420.1420.1420.1417.04-
Jun 25, 202420.2020.2020.2020.2017.09-
Jun 24, 202420.2020.2020.2020.2017.09-
Jun 21, 202420.2120.2120.2120.2117.10-
Jun 20, 202420.1420.1420.1420.1417.04-
Jun 18, 202420.2720.2720.2720.2717.15-
Jun 17, 202420.1120.1120.1120.1117.01-
Jun 14, 202419.9419.9419.9419.9416.87-
Jun 13, 202420.0420.0420.0420.0416.95-
Jun 12, 202420.1720.1720.1720.1717.06-
Jun 11, 202419.8819.8819.8819.8816.82-
Jun 10, 202419.8319.8319.8319.8316.77-
Jun 7, 202419.7119.7119.7119.7116.67-
Jun 6, 202419.8119.8119.8119.8116.76-
Jun 5, 202419.9119.9119.9119.9116.84-
Jun 4, 202419.5619.5619.5619.5616.55-
Jun 3, 202419.5919.5919.5919.5916.57-

Related Tickers