Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Empower SecureFoundation Bal Instl (MXCJX)

6.80
-0.23
(-3.27%)
At close: April 4 at 8:01:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.037.037.037.037.03-
Apr 3, 20257.037.037.037.037.03-
Apr 2, 20257.227.227.227.227.22-
Apr 1, 20257.187.187.187.187.18-
Mar 31, 20257.167.167.167.167.16-
Mar 28, 20257.157.157.157.157.15-
Mar 27, 20257.217.217.217.217.21-
Mar 26, 20257.277.277.277.277.27-
Mar 25, 20257.277.277.277.277.27-
Mar 24, 20257.267.267.267.267.26-
Mar 21, 20257.217.217.217.217.21-
Mar 20, 20257.237.237.237.237.23-
Mar 19, 20257.257.257.257.257.25-
Mar 18, 20257.217.217.217.217.21-
Mar 17, 20257.237.237.237.237.23-
Mar 14, 20257.187.187.187.187.18-
Mar 13, 20257.107.107.107.107.10-
Mar 12, 20257.147.147.147.147.14-
Mar 11, 20257.147.147.147.147.14-
Mar 10, 20257.167.167.167.167.16-
Mar 7, 20257.267.267.267.267.26-
Mar 6, 20257.237.237.237.237.23-
Mar 5, 20257.297.297.297.297.29-
Mar 4, 20257.237.237.237.237.23-
Mar 3, 20257.277.277.277.277.27-
Feb 28, 20257.327.327.327.327.32-
Feb 27, 20257.277.277.277.277.27-
Feb 26, 20257.337.337.337.337.33-
Feb 25, 20257.337.337.337.337.33-
Feb 24, 20257.317.317.317.317.31-
Feb 21, 20257.337.337.337.337.33-
Feb 20, 20257.387.387.387.387.38-
Feb 19, 20257.397.397.397.397.39-
Feb 18, 20257.417.417.417.417.41-
Feb 14, 20257.397.397.397.397.39-
Feb 13, 20257.387.387.387.387.38-
Feb 12, 20257.317.317.317.317.31-
Feb 11, 20257.347.347.347.347.34-
Feb 10, 20257.357.357.357.357.35-
Feb 7, 20257.337.337.337.337.33-
Feb 6, 20257.387.387.387.387.38-
Feb 5, 20257.377.377.377.377.37-
Feb 4, 20257.337.337.337.337.33-
Feb 3, 20257.287.287.287.287.28-
Jan 31, 20257.337.337.337.337.33-
Jan 30, 20257.367.367.367.367.36-
Jan 29, 20257.327.327.327.327.32-
Jan 28, 20257.347.347.347.347.34-
Jan 27, 20257.327.327.327.327.32-
Jan 24, 20257.347.347.347.347.34-
Jan 23, 20257.347.347.347.347.34-
Jan 22, 20257.337.337.337.337.33-
Jan 21, 20257.337.337.337.337.33-
Jan 17, 20257.247.247.247.247.24-
Jan 16, 20257.247.247.247.247.24-
Jan 15, 20257.227.227.227.227.22-
Jan 14, 20257.137.137.137.137.13-
Jan 13, 20257.107.107.107.107.10-
Jan 10, 20257.107.107.107.107.10-
Jan 8, 20257.187.187.187.187.18-
Jan 7, 20257.217.217.217.217.21-
Jan 6, 20257.217.217.217.217.21-
Jan 3, 20257.207.207.207.207.20-
Jan 2, 20257.167.167.167.167.16-
Dec 31, 20247.177.177.177.177.17-
Dec 30, 2024 0.34 Dividend
Dec 30, 20247.187.187.187.187.18-
Dec 30, 2024 0.11 Capital Gains
Dec 27, 20247.697.697.697.697.24-
Dec 26, 20247.687.687.687.687.23-
Dec 24, 20247.687.687.687.687.23-
Dec 23, 20247.647.647.647.647.20-
Dec 20, 20247.597.597.597.597.15-
Dec 19, 20247.597.597.597.597.15-
Dec 18, 20247.617.617.617.617.17-
Dec 17, 20247.787.787.787.787.33-
Dec 16, 20247.817.817.817.817.36-
Dec 13, 20247.827.827.827.827.37-
Dec 12, 20247.827.827.827.827.37-
Dec 11, 20247.877.877.877.877.41-
Dec 10, 20247.847.847.847.847.39-
Dec 9, 20247.877.877.877.877.41-
Dec 6, 20247.887.887.887.887.42-
Dec 5, 20247.887.887.887.887.42-
Dec 4, 20247.907.907.907.907.44-
Dec 3, 20247.877.877.877.877.41-
Dec 2, 20247.877.877.877.877.41-
Nov 29, 20247.837.837.837.837.38-
Nov 27, 20247.837.837.837.837.38-
Nov 26, 20247.837.837.837.837.38-
Nov 25, 20247.847.847.847.847.39-
Nov 22, 20247.747.747.747.747.29-
Nov 21, 20247.747.747.747.747.29-
Nov 20, 20247.707.707.707.707.25-
Nov 19, 20247.707.707.707.707.25-
Nov 18, 20247.697.697.697.697.24-
Nov 15, 20247.717.717.717.717.26-
Nov 14, 20247.717.717.717.717.26-
Nov 13, 20247.747.747.747.747.29-
Nov 12, 20247.767.767.767.767.31-
Nov 11, 20247.837.837.837.837.38-
Nov 8, 20247.817.817.817.817.36-
Nov 7, 20247.817.817.817.817.36-
Nov 6, 20247.777.777.777.777.32-
Nov 5, 20247.697.697.697.697.24-
Nov 4, 20247.627.627.627.627.18-
Nov 1, 20247.607.607.607.607.16-
Oct 31, 20247.607.607.607.607.16-
Oct 30, 20247.677.677.677.677.23-
Oct 29, 20247.687.687.687.687.23-
Oct 28, 20247.687.687.687.687.23-
Oct 25, 20247.677.677.677.677.23-
Oct 24, 20247.677.677.677.677.23-
Oct 23, 20247.667.667.667.667.22-
Oct 22, 20247.707.707.707.707.25-
Oct 21, 20247.727.727.727.727.27-
Oct 18, 20247.767.767.767.767.31-
Oct 17, 20247.767.767.767.767.31-
Oct 16, 20247.777.777.777.777.32-
Oct 15, 20247.737.737.737.737.28-
Oct 14, 20247.777.777.777.777.32-
Oct 11, 20247.707.707.707.707.25-
Oct 10, 20247.707.707.707.707.25-
Oct 9, 20247.717.717.717.717.26-
Oct 8, 20247.707.707.707.707.25-
Oct 7, 20247.697.697.697.697.24-
Oct 4, 20247.757.757.757.757.30-
Oct 3, 20247.717.717.717.717.26-
Oct 2, 20247.757.757.757.757.30-
Oct 1, 20247.757.757.757.757.30-
Sep 30, 20247.787.787.787.787.33-
Sep 27, 20247.787.787.787.787.33-
Sep 26, 20247.787.787.787.787.33-
Sep 25, 20247.727.727.727.727.27-
Sep 24, 20247.767.767.767.767.31-
Sep 23, 20247.727.727.727.727.27-
Sep 20, 20247.767.767.767.767.31-
Sep 19, 20247.767.767.767.767.31-
Sep 18, 20247.687.687.687.687.23-
Sep 17, 20247.687.687.687.687.23-
Sep 16, 20247.687.687.687.687.23-
Sep 13, 20247.607.607.607.607.16-
Sep 12, 20247.607.607.607.607.16-
Sep 11, 20247.577.577.577.577.13-
Sep 10, 2024 0.00 Dividend
Sep 10, 20247.547.547.547.547.10-
Sep 10, 2024 0.60 Capital Gains
Sep 9, 20248.138.138.138.137.09-
Sep 6, 20248.178.178.178.177.13-
Sep 5, 20248.188.188.188.187.13-
Sep 4, 20248.188.188.188.187.13-
Sep 3, 20248.188.188.188.187.13-
Aug 30, 20248.258.258.258.257.20-
Aug 29, 20248.258.258.258.257.20-
Aug 28, 20248.248.248.248.247.19-
Aug 27, 20248.278.278.278.277.21-
Aug 26, 20248.278.278.278.277.21-
Aug 23, 20248.298.298.298.297.23-
Aug 22, 20248.198.198.198.197.14-
Aug 21, 20248.248.248.248.247.19-
Aug 20, 20248.218.218.218.217.16-
Aug 19, 20248.168.168.168.167.12-
Aug 16, 20248.078.078.078.077.04-
Aug 15, 20248.078.078.078.077.04-
Aug 14, 20248.078.078.078.077.04-
Aug 13, 20248.068.068.068.067.03-
Aug 12, 20247.987.987.987.986.96-
Aug 9, 20247.967.967.967.966.94-
Aug 8, 20247.967.967.967.966.94-
Aug 7, 20247.877.877.877.876.86-
Aug 6, 20247.907.907.907.906.89-
Aug 5, 20247.887.887.887.886.87-
Aug 2, 20248.088.088.088.087.05-
Aug 1, 20248.088.088.088.087.05-
Jul 31, 20248.178.178.178.177.13-
Jul 30, 20248.098.098.098.097.06-
Jul 29, 20248.098.098.098.097.06-
Jul 26, 20248.098.098.098.097.06-
Jul 25, 20248.028.028.028.026.99-
Jul 24, 20248.018.018.018.016.99-
Jul 23, 20248.118.118.118.117.07-
Jul 22, 20248.118.118.118.117.07-
Jul 19, 20248.108.108.108.107.06-
Jul 18, 20248.108.108.108.107.06-
Jul 17, 20248.168.168.168.167.12-
Jul 16, 20248.218.218.218.217.16-
Jul 15, 20248.138.138.138.137.09-
Jul 12, 20248.088.088.088.087.05-
Jul 11, 20248.088.088.088.087.05-
Jul 10, 20248.038.038.038.037.00-
Jul 9, 20247.987.987.987.986.96-
Jul 8, 20247.997.997.997.996.97-
Jul 5, 20247.967.967.967.966.94-
Jul 3, 20247.967.967.967.966.94-
Jul 2, 20247.927.927.927.926.91-
Jul 1, 20247.897.897.897.896.88-
Jun 28, 20247.927.927.927.926.91-
Jun 27, 20247.937.937.937.936.92-
Jun 26, 20247.917.917.917.916.90-
Jun 25, 20247.937.937.937.936.92-
Jun 24, 20247.947.947.947.946.92-
Jun 21, 20247.927.927.927.926.91-
Jun 20, 20247.937.937.937.936.92-
Jun 18, 20247.947.947.947.946.92-
Jun 17, 20247.927.927.927.926.91-
Jun 14, 20247.937.937.937.936.92-
Jun 13, 20247.937.937.937.936.92-
Jun 12, 20247.947.947.947.946.92-
Jun 11, 20247.877.877.877.876.86-
Jun 10, 20247.887.887.887.886.87-
Jun 7, 20247.937.937.937.936.92-
Jun 6, 20247.937.937.937.936.92-
Jun 5, 20247.937.937.937.936.92-
Jun 4, 20247.877.877.877.876.86-
Jun 3, 20247.897.897.897.896.88-
May 31, 20247.827.827.827.826.82-
May 30, 20247.827.827.827.826.82-
May 29, 20247.807.807.807.806.80-
May 28, 20247.867.867.867.866.85-
May 24, 20247.857.857.857.856.85-
May 23, 20247.857.857.857.856.85-
May 22, 20247.907.907.907.906.89-
May 21, 20247.937.937.937.936.92-
May 20, 20247.927.927.927.926.91-
May 17, 20247.927.927.927.926.91-
May 16, 20247.927.927.927.926.91-
May 15, 20247.957.957.957.956.93-
May 14, 20247.897.897.897.896.88-
May 13, 20247.857.857.857.856.85-
May 10, 20247.857.857.857.856.85-
May 9, 20247.857.857.857.856.85-
May 8, 20247.807.807.807.806.80-
May 7, 20247.827.827.827.826.82-
May 6, 20247.807.807.807.806.80-
May 3, 20247.767.767.767.766.77-
May 2, 20247.697.697.697.696.71-
May 1, 20247.627.627.627.626.65-
Apr 30, 20247.627.627.627.626.65-
Apr 29, 20247.707.707.707.706.72-
Apr 26, 20247.677.677.677.676.69-
Apr 25, 20247.637.637.637.636.65-
Apr 24, 20247.667.667.667.666.68-
Apr 23, 20247.677.677.677.676.69-
Apr 22, 20247.617.617.617.616.64-
Apr 19, 20247.567.567.567.566.59-
Apr 18, 20247.567.567.567.566.59-
Apr 17, 20247.577.577.577.576.60-
Apr 16, 20247.587.587.587.586.61-
Apr 15, 20247.627.627.627.626.65-
Apr 12, 20247.747.747.747.746.75-
Apr 11, 20247.747.747.747.746.75-
Apr 10, 20247.737.737.737.736.74-
Apr 9, 20247.837.837.837.836.83-
Apr 8, 20247.817.817.817.816.81-
Apr 5, 20247.787.787.787.786.79-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%