Nasdaq - Delayed Quote USD
American Funds Moderate Gr & Inc C (BLPCX)
18.96
-0.15
(-0.78%)
At close: 8:05:08 AM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jun 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jun 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Jun 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Jun 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jun 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jun 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Jun 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jun 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Jun 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
May 30, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
May 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
May 28, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
May 27, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
May 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
May 22, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
May 21, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
May 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
May 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
May 16, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
May 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
May 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
May 12, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
May 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
May 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
May 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
May 6, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
May 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
May 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
May 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Apr 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Apr 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Apr 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Apr 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Apr 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Apr 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Apr 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Apr 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Apr 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Apr 15, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Apr 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Apr 11, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Apr 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Apr 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Apr 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Apr 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Apr 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Apr 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Apr 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Mar 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Mar 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Mar 27, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 26, 2025 | 0.025 Dividend | |||||
Mar 26, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Mar 25, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.30 | - |
Mar 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.29 | - |
Mar 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.18 | - |
Mar 20, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.21 | - |
Mar 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.24 | - |
Mar 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.12 | - |
Mar 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.20 | - |
Mar 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.08 | - |
Mar 13, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.87 | - |
Mar 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.99 | - |
Mar 11, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.96 | - |
Mar 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.02 | - |
Mar 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.28 | - |
Mar 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.20 | - |
Mar 5, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.38 | - |
Mar 4, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.21 | - |
Mar 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.35 | - |
Feb 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.46 | - |
Feb 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.32 | - |
Feb 26, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.49 | - |
Feb 25, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.46 | - |
Feb 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.44 | - |
Feb 21, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.49 | - |
Feb 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.65 | - |
Feb 19, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.68 | - |
Feb 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | - |
Feb 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.65 | - |
Feb 13, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.66 | - |
Feb 12, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.53 | - |
Feb 11, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.56 | - |
Feb 10, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.56 | - |
Feb 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.48 | - |
Feb 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.62 | - |
Feb 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.56 | - |
Feb 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.44 | - |
Feb 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.35 | - |
Jan 31, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.44 | - |
Jan 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.48 | - |
Jan 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.36 | - |
Jan 28, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.38 | - |
Jan 27, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.34 | - |
Jan 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.51 | - |
Jan 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | - |
Jan 22, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.40 | - |
Jan 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.39 | - |
Jan 17, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.21 | - |
Jan 16, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.12 | - |
Jan 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.05 | - |
Jan 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.85 | - |
Jan 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.80 | - |
Jan 10, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.80 | - |
Jan 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.98 | - |
Jan 7, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.97 | - |
Jan 6, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.07 | - |
Jan 3, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.01 | - |
Jan 2, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.92 | - |
Dec 31, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.92 | - |
Dec 30, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.95 | - |
Dec 27, 2024 | 0.145 Dividend | |||||
Dec 27, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.06 | - |
Dec 27, 2024 | 0.25 Capital Gains | |||||
Dec 26, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.15 | - |
Dec 24, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.12 | - |
Dec 23, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.03 | - |
Dec 20, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.94 | - |
Dec 19, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.83 | - |
Dec 18, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.90 | - |
Dec 17, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.31 | - |
Dec 16, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.40 | - |
Dec 13, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.33 | - |
Dec 12, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.24 | - |
Dec 11, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.35 | - |
Dec 10, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.27 | - |
Dec 9, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.34 | - |
Dec 6, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.42 | - |
Dec 5, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.39 | - |
Dec 4, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.40 | - |
Dec 3, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.35 | - |
Dec 2, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.33 | - |
Nov 29, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.32 | - |
Nov 27, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.23 | - |
Nov 26, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.23 | - |
Nov 25, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.22 | - |
Nov 22, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.11 | - |
Nov 21, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.05 | - |
Nov 20, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.98 | - |
Nov 19, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.99 | - |
Nov 18, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.98 | - |
Nov 15, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.91 | - |
Nov 14, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.04 | - |
Nov 13, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.11 | - |
Nov 12, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.16 | - |
Nov 11, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.30 | - |
Nov 8, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.32 | - |
Nov 7, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.30 | - |
Nov 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.18 | - |
Nov 5, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.03 | - |
Nov 4, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.90 | - |
Nov 1, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.90 | - |
Oct 31, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.90 | - |
Oct 30, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.06 | - |
Oct 29, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.10 | - |
Oct 28, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.09 | - |
Oct 25, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.05 | - |
Oct 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.08 | - |
Oct 23, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.07 | - |
Oct 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.18 | - |
Oct 21, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.19 | - |
Oct 18, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.30 | - |
Oct 17, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.27 | - |
Oct 16, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.26 | - |
Oct 15, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.20 | - |
Oct 14, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.32 | - |
Oct 11, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.26 | - |
Oct 10, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.17 | - |
Oct 9, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.21 | - |
Oct 8, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.14 | - |
Oct 7, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.09 | - |
Oct 4, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.18 | - |
Oct 3, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.12 | - |
Oct 2, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.19 | - |
Oct 1, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.20 | - |
Sep 30, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.25 | - |
Sep 27, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.26 | - |
Sep 26, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.26 | - |
Sep 25, 2024 | 0.042 Dividend | |||||
Sep 25, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.16 | - |
Sep 24, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.23 | - |
Sep 23, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.16 | - |
Sep 20, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.12 | - |
Sep 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.14 | - |
Sep 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.95 | - |
Sep 17, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.99 | - |
Sep 16, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.00 | - |
Sep 13, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 17.96 | - |
Sep 12, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.86 | - |
Sep 11, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.74 | - |
Sep 10, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
Sep 9, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.61 | - |
Sep 6, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.50 | - |
Sep 5, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.68 | - |
Sep 4, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.73 | - |
Sep 3, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.72 | - |
Aug 30, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 17.96 | - |
Aug 29, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.87 | - |
Aug 28, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.86 | - |
Aug 27, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 17.92 | - |
Aug 26, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.90 | - |
Aug 23, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.93 | - |
Aug 22, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.76 | - |
Aug 21, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.85 | - |
Aug 20, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.79 | - |
Aug 19, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.81 | - |
Aug 16, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.69 | - |
Aug 15, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.66 | - |
Aug 14, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.52 | - |
Aug 13, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.47 | - |
Aug 12, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.27 | - |
Aug 9, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.28 | - |
Aug 8, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.22 | - |
Aug 7, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
Aug 6, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.05 | - |
Aug 5, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
Aug 2, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.27 | - |
Aug 1, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.43 | - |
Jul 31, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.59 | - |
Jul 30, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.40 | - |
Jul 29, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.41 | - |
Jul 26, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.40 | - |
Jul 25, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.25 | - |
Jul 24, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.27 | - |
Jul 23, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.51 | - |
Jul 22, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.50 | - |
Jul 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.40 | - |
Jul 18, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.50 | - |
Jul 17, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.59 | - |
Jul 16, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.74 | - |
Jul 15, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | - |
Jul 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.63 | - |
Jul 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | - |
Jul 10, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.53 | - |
Jul 9, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.40 | - |
Jul 8, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.44 | - |
Jul 5, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.43 | - |
Jul 3, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.35 | - |
Jul 2, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.25 | - |
Jul 1, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.19 | - |
Jun 28, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.20 | - |
Jun 27, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.23 | - |
Jun 26, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.22 | - |
Jun 25, 2024 | 0.054 Dividend | |||||
Jun 25, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.27 | - |
Jun 24, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.28 | - |
Jun 21, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.26 | - |
Jun 20, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.31 | - |
Jun 18, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.32 | - |
Jun 17, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.29 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
40.09
+2.58%
ENPSX ProFunds UltraSector Energy Fund
33.88
+2.57%
INIVX VanEck International Investors Gold A
17.19
+1.90%
INIIX VanEck International Investors Gold I
24.39
+1.84%
INIYX VanEck International Investors Gold Y
17.85
+1.83%
FEGIX First Eagle Gold I
40.13
+1.78%
FEURX First Eagle Gold R6
40.25
+1.77%
SGGDX First Eagle Gold A
38.71
+1.76%
FIKAX Fidelity Advisor Energy Z
48.56
+1.76%
FANIX Fidelity Advisor Energy I
48.59
+1.76%
FSENX Fidelity Select Energy Portfolio
59.06
+1.76%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
21.60
+1.74%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
22.80
+1.74%
DNDGX Dunham Small Cap Growth Fund
19.48
+1.62%
FNARX Fidelity Natural Resources Fund
47.48
+1.58%
AXVNX Acclivity Small Cap Value N
17.31
+1.52%
QILGX Federated Hermes MDT Large Cap Growth IS
38.50
+1.50%
ATHIX American Century Heritage I
29.25
+1.49%
ATHGX American Century Heritage R5
29.26
+1.49%
AXVIX Acclivity Small Cap Value I
17.11
+1.48%
QALGX Federated Hermes MDT Large Cap Growth A
34.95
+1.48%
ATHDX American Century Heritage R6
30.18
+1.48%
ATHYX American Century Heritage Y
30.18
+1.48%
ACILX American Century Heritage G
30.89
+1.48%
TWHIX American Century Heritage Fund
25.40
+1.48%
ROFIX Royce Small-Cap Opportunity Instl
15.13
+1.48%
ATHAX American Century Heritage A
20.88
+1.46%
QCLGX Federated Hermes MDT Large Cap Growth C
25.76
+1.46%
ATHWX American Century Heritage R
20.44
+1.44%
DHTYX Diamond Hill Select Fund
24.26
+1.42%
DHTAX Diamond Hill Select Fund
23.69
+1.41%
DHSIX Diamond Hill Small Cap Fund
23.31
+1.39%
DHLTX Diamond Hill Select I
24.11
+1.39%
DHSYX Diamond Hill Small Cap Fund
23.40
+1.39%
AULNX American Century Ultra G
104.14
+1.38%
TWUAX American Century Ultra Fund
85.09
+1.38%
AULRX American Century Ultra R
80.12
+1.38%
TWCUX American Century Ultra Fund
92.67
+1.38%
AULDX American Century Ultra R6
100.12
+1.38%
AULYX American Century Ultra Y
100.26
+1.38%
TWUIX American Century Ultra Fund
98.86
+1.37%
AULGX American Century Ultra R5
98.95
+1.37%
LCGNX William Blair Large Cap Growth N
27.56
+1.36%
LCGFX William Blair Large Cap Growth I
29.81
+1.36%
LCGJX William Blair Large Cap Growth R6
29.81
+1.36%
KTCSX DWS Science and Technology S
42.12
+1.35%
MGLBX Marsico Global
29.49
+1.34%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.73
+1.34%
KTCAX DWS Science and Technology A
40.41
+1.33%
MFOCX Marsico Focus
30.56
+1.33%
KTCIX DWS Science and Technology Inst
48.36
+1.32%
MGRIX Marsico Growth
26.64
+1.29%
MIOFX Marsico International Opportunities
28.76
+1.27%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.91
+1.26%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.26
+1.26%
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.10
+1.25%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.53
+1.24%
QIACX Federated Hermes MDT All Cap Core IS
48.99
+1.24%
QCACX Federated Hermes MDT All Cap Core C
41.87
+1.23%
QKACX Federated Hermes MDT All Cap Core R6
47.63
+1.23%
QAACX Federated Hermes MDT All Cap Core A
47.85
+1.23%
AGRDX American Century Growth R6
60.60
+1.20%
TWGIX American Century Growth Fund
60.24
+1.19%
GSXIX abrdn US Small Cap Equity Inst Svc
40.84
+1.19%
CSMCX Congress Small Cap Growth Institutional
46.01
+1.19%
CSMVX Congress Small Cap Growth Retail
39.93
+1.17%
AVALX Aegis Value I
47.22
+1.14%
ATEZX AB Sustainable Global Thematic Z
149.27
+1.12%
NESYX Natixis US Equity Opportunities Y
60.39
+1.12%
LSAGX Loomis Sayles Global Growth A
22.61
+1.12%
NESNX Natixis US Equity Opportunities N
60.62
+1.12%
NEFSX Natixis US Equity Opportunities A
44.61
+1.11%
LSGGX Loomis Sayles Global Growth Y
23.05
+1.10%
CGJIX Calvert US Large Cap Growth Rspnb Idx I
68.40
+1.09%
LSNGX Loomis Sayles Global Growth N
23.11
+1.09%
WBSIX William Blair Small Cap Growth I
32.67
+1.08%
LGRCX Loomis Sayles Growth Fund
22.42
+1.08%
CLGRX Calvert US Large Cap Growth Rspnb Idx R6
68.23
+1.08%
ANOIX American Century Small Cap Growth Inv
21.51
+1.08%
WIGRX Wasatch Core Growth Institutional
85.18
+1.08%
WBSRX William Blair Small Cap Growth R6
32.82
+1.08%
WGMCX Wasatch Ultra Growth Institutional
30.96
+1.08%
LGRNX Loomis Sayles Growth Fund
30.98
+1.08%
NSMAX Nuveen Small/Mid Cap Value Fund
31.11
+1.07%
NSMCX Nuveen Small/Mid Cap Value Fund
24.60
+1.07%
WGROX Wasatch Core Growth
83.28
+1.07%
LGRRX Loomis Sayles Growth Fund
27.48
+1.07%
NSMRX Nuveen Small/Mid Cap Value Fund
32.25
+1.07%
ANOAX American Century Small Cap Growth A
19.96
+1.06%
MLMIX Morgan Stanley Instl Global Core I
21.87
+1.06%
WBSNX William Blair Small Cap Growth N
26.74
+1.06%
LSCGX Loomis Sayles Global Growth C
21.04
+1.06%
NWQFX Nuveen Small/Mid Cap Value R6
32.60
+1.05%
SMFAX American Beacon Stephens Mid-Cap Gr A
31.80
+1.05%
LSGRX Loomis Sayles Growth Y
30.85
+1.05%
FGPMX Franklin Gold and Precious Metals R6
33.79
+1.05%
ANOHX American Century Small Cap Growth G
24.20
+1.04%
STMGX American Beacon Stephens Mid-Cap Growth Fund
32.04
+1.04%
MLMCX Morgan Stanley Instl Global Core C
20.46
+1.04%
SMFYX American Beacon Stephens Mid-Cap Gr Y
39.96
+1.04%