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

Prospector Opportunity (POPFX)

25.65
-1.45
(-5.35%)
At close: 8:03:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.6525.6525.6525.6525.65-
Apr 3, 202527.1027.1027.1027.1027.10-
Apr 2, 202528.2528.2528.2528.2528.25-
Apr 1, 202528.0628.0628.0628.0628.06-
Mar 31, 202528.0628.0628.0628.0628.06-
Mar 28, 202527.9127.9127.9127.9127.91-
Mar 27, 202528.2128.2128.2128.2128.21-
Mar 26, 202528.2128.2128.2128.2128.21-
Mar 25, 202528.2328.2328.2328.2328.23-
Mar 24, 202528.3028.3028.3028.3028.30-
Mar 21, 202527.8327.8327.8327.8327.83-
Mar 20, 202527.9927.9927.9927.9927.99-
Mar 19, 202528.0328.0328.0328.0328.03-
Mar 18, 202527.8827.8827.8827.8827.88-
Mar 17, 202527.9927.9927.9927.9927.99-
Mar 14, 202527.6227.6227.6227.6227.62-
Mar 13, 202527.1727.1727.1727.1727.17-
Mar 12, 202527.3727.3727.3727.3727.37-
Mar 11, 202527.5127.5127.5127.5127.51-
Mar 10, 202527.8427.8427.8427.8427.84-
Mar 7, 202528.1728.1728.1728.1728.17-
Mar 6, 202527.9727.9727.9727.9727.97-
Mar 5, 202528.1528.1528.1528.1528.15-
Mar 4, 202527.9127.9127.9127.9127.91-
Mar 3, 202528.3128.3128.3128.3128.31-
Feb 28, 202528.5428.5428.5428.5428.54-
Feb 27, 202528.2128.2128.2128.2128.21-
Feb 26, 202528.2428.2428.2428.2428.24-
Feb 25, 202528.3728.3728.3728.3728.37-
Feb 24, 202528.1828.1828.1828.1828.18-
Feb 21, 202528.1328.1328.1328.1328.13-
Feb 20, 202528.4728.4728.4728.4728.47-
Feb 19, 202528.5328.5328.5328.5328.53-
Feb 18, 202528.5528.5528.5528.5528.55-
Feb 14, 202528.2828.2828.2828.2828.28-
Feb 13, 202528.4028.4028.4028.4028.40-
Feb 12, 202528.3028.3028.3028.3028.30-
Feb 11, 202528.5028.5028.5028.5028.50-
Feb 10, 202528.5028.5028.5028.5028.50-
Feb 7, 202528.5028.5028.5028.5028.50-
Feb 6, 202528.4828.4828.4828.4828.48-
Feb 5, 202528.5028.5028.5028.5028.50-
Feb 4, 202528.3328.3328.3328.3328.33-
Feb 3, 202528.2228.2228.2228.2228.22-
Jan 31, 202528.4328.4328.4328.4328.43-
Jan 30, 202528.6528.6528.6528.6528.65-
Jan 29, 202528.4428.4428.4428.4428.44-
Jan 28, 202528.4728.4728.4728.4728.47-
Jan 27, 202528.7228.7228.7228.7228.72-
Jan 24, 202528.6228.6228.6228.6228.62-
Jan 23, 202528.6228.6228.6228.6228.62-
Jan 22, 202528.6128.6128.6128.6128.61-
Jan 21, 202528.7628.7628.7628.7628.76-
Jan 17, 202528.5528.5528.5528.5528.55-
Jan 16, 202528.4428.4428.4428.4428.44-
Jan 15, 202528.2828.2828.2828.2828.28-
Jan 14, 202528.0328.0328.0328.0328.03-
Jan 13, 202527.6827.6827.6827.6827.68-
Jan 10, 202527.4227.4227.4227.4227.42-
Jan 8, 202527.8227.8227.8227.8227.82-
Jan 7, 202527.7627.7627.7627.7627.76-
Jan 6, 202527.7627.7627.7627.7627.76-
Jan 3, 202527.8227.8227.8227.8227.82-
Jan 2, 202527.6127.6127.6127.6127.61-
Dec 31, 202427.7527.7527.7527.7527.75-
Dec 30, 202427.6827.6827.6827.6827.68-
Dec 27, 202427.8327.8327.8327.8327.83-
Dec 26, 202428.0528.0528.0528.0528.05-
Dec 24, 202427.9927.9927.9927.9927.99-
Dec 23, 202427.8027.8027.8027.8027.80-
Dec 20, 202427.7427.7427.7427.7427.74-
Dec 19, 202427.4627.4627.4627.4627.46-
Dec 18, 202427.4827.4827.4827.4827.48-
Dec 17, 202428.2628.2628.2628.2628.26-
Dec 16, 202428.6128.6128.6128.6128.61-
Dec 13, 202428.6328.6328.6328.6328.63-
Dec 12, 202428.7028.7028.7028.7028.70-
Dec 11, 202428.9128.9128.9128.9128.91-
Dec 10, 202428.8928.8928.8928.8928.89-
Dec 9, 202429.0829.0829.0829.0829.08-
Dec 6, 202429.3129.3129.3129.3129.31-
Dec 5, 2024 0.28 Dividend
Dec 5, 202429.4529.4529.4529.4529.45-
Dec 5, 2024 1.06 Capital Gains
Dec 4, 202430.8930.8930.8930.8929.56-
Dec 3, 202430.9130.9130.9130.9129.58-
Dec 2, 202431.0031.0031.0031.0029.66-
Nov 29, 202431.1531.1531.1531.1529.81-
Nov 27, 202431.1331.1331.1331.1329.79-
Nov 26, 202431.1331.1331.1331.1329.79-
Nov 25, 202431.2031.2031.2031.2029.86-
Nov 22, 202430.9930.9930.9930.9929.65-
Nov 21, 202430.6830.6830.6830.6829.36-
Nov 20, 202430.3530.3530.3530.3529.04-
Nov 19, 202430.2630.2630.2630.2628.96-
Nov 18, 202430.3430.3430.3430.3429.03-
Nov 15, 202430.3130.3130.3130.3129.00-
Nov 14, 202430.4730.4730.4730.4729.16-
Nov 13, 202430.8230.8230.8230.8229.49-
Nov 12, 202430.8930.8930.8930.8929.56-
Nov 11, 202431.0531.0531.0531.0529.71-
Nov 8, 202430.8430.8430.8430.8429.51-
Nov 7, 202430.5630.5630.5630.5629.24-
Nov 6, 202430.8130.8130.8130.8129.48-
Nov 5, 202429.7929.7929.7929.7928.51-
Nov 4, 202429.5029.5029.5029.5028.23-
Nov 1, 202429.5129.5129.5129.5128.24-
Oct 31, 202429.4229.4229.4229.4228.15-
Oct 30, 202429.8229.8229.8229.8228.54-
Oct 29, 202429.7829.7829.7829.7828.50-
Oct 28, 202429.7729.7729.7729.7728.49-
Oct 25, 202429.5629.5629.5629.5628.29-
Oct 24, 202429.8529.8529.8529.8528.56-
Oct 23, 202429.9829.9829.9829.9828.69-
Oct 22, 202430.0530.0530.0530.0528.76-
Oct 21, 202430.1630.1630.1630.1628.86-
Oct 18, 202430.4630.4630.4630.4629.15-
Oct 17, 202430.5130.5130.5130.5129.20-
Oct 16, 202430.4730.4730.4730.4729.16-
Oct 15, 202430.2930.2930.2930.2928.98-
Oct 14, 202430.3930.3930.3930.3929.08-
Oct 11, 202430.2130.2130.2130.2128.91-
Oct 10, 202429.8529.8529.8529.8528.56-
Oct 9, 202429.9829.9829.9829.9828.69-
Oct 8, 202429.7329.7329.7329.7328.45-
Oct 7, 202429.7129.7129.7129.7128.43-
Oct 4, 202430.0130.0130.0130.0128.72-
Oct 3, 202429.7429.7429.7429.7428.46-
Oct 2, 202429.8329.8329.8329.8328.54-
Oct 1, 202429.8329.8329.8329.8328.54-
Sep 30, 202429.8729.8729.8729.8728.58-
Sep 27, 202429.7429.7429.7429.7428.46-
Sep 26, 202429.7129.7129.7129.7128.43-
Sep 25, 202429.5529.5529.5529.5528.28-
Sep 24, 202429.7229.7229.7229.7228.44-
Sep 23, 202429.7729.7729.7729.7728.49-
Sep 20, 202429.6329.6329.6329.6328.35-
Sep 19, 202429.7929.7929.7929.7928.51-
Sep 18, 202429.3629.3629.3629.3628.09-
Sep 17, 202429.4629.4629.4629.4628.19-
Sep 16, 202429.3529.3529.3529.3528.09-
Sep 13, 202429.1129.1129.1129.1127.86-
Sep 12, 202428.8028.8028.8028.8027.56-
Sep 11, 202428.5728.5728.5728.5727.34-
Sep 10, 202428.6328.6328.6328.6327.40-
Sep 9, 202428.7128.7128.7128.7127.47-
Sep 6, 202428.5428.5428.5428.5427.31-
Sep 5, 202428.8828.8828.8828.8827.64-
Sep 4, 202429.0729.0729.0729.0727.82-
Sep 3, 202429.0829.0829.0829.0827.83-
Aug 30, 202429.4629.4629.4629.4628.19-
Aug 29, 202429.2829.2829.2829.2828.02-
Aug 28, 202429.1629.1629.1629.1627.90-
Aug 27, 202429.1829.1829.1829.1827.92-
Aug 26, 202429.1929.1929.1929.1927.93-
Aug 23, 202429.1929.1929.1929.1927.93-
Aug 22, 202428.7628.7628.7628.7627.52-
Aug 21, 202428.7228.7228.7228.7227.48-
Aug 20, 202428.4928.4928.4928.4927.26-
Aug 19, 202428.6228.6228.6228.6227.39-
Aug 16, 202428.3828.3828.3828.3827.16-
Aug 15, 202428.3228.3228.3228.3227.10-
Aug 14, 202427.9827.9827.9827.9826.77-
Aug 13, 202427.8727.8727.8727.8726.67-
Aug 12, 202427.6327.6327.6327.6326.44-
Aug 9, 202427.7227.7227.7227.7226.53-
Aug 8, 202427.6427.6427.6427.6426.45-
Aug 7, 202427.1327.1327.1327.1325.96-
Aug 6, 202427.2327.2327.2327.2326.06-
Aug 5, 202427.0527.0527.0527.0525.88-
Aug 2, 202427.6627.6627.6627.6626.47-
Aug 1, 202428.2028.2028.2028.2026.98-
Jul 31, 202428.6028.6028.6028.6027.37-
Jul 30, 202428.4828.4828.4828.4827.25-
Jul 29, 202428.3928.3928.3928.3927.17-
Jul 26, 202428.3728.3728.3728.3727.15-
Jul 25, 202428.0328.0328.0328.0326.82-
Jul 24, 202427.9927.9927.9927.9926.78-
Jul 23, 202428.3228.3228.3228.3227.10-
Jul 22, 202428.3128.3128.3128.3127.09-
Jul 19, 202428.0928.0928.0928.0926.88-
Jul 18, 202428.2928.2928.2928.2927.07-
Jul 17, 202428.5728.5728.5728.5727.34-
Jul 16, 202428.5428.5428.5428.5427.31-
Jul 15, 202428.0528.0528.0528.0526.84-
Jul 12, 202427.9427.9427.9427.9426.74-
Jul 11, 202427.7827.7827.7827.7826.58-
Jul 10, 202427.3727.3727.3727.3726.19-
Jul 9, 202427.0527.0527.0527.0525.88-
Jul 8, 202427.1327.1327.1327.1325.96-
Jul 5, 202427.0527.0527.0527.0525.88-
Jul 3, 202427.1527.1527.1527.1525.98-
Jul 2, 202427.1527.1527.1527.1525.98-
Jul 1, 202427.0327.0327.0327.0325.87-
Jun 28, 202427.1827.1827.1827.1826.01-
Jun 27, 202427.1527.1527.1527.1525.98-
Jun 26, 202427.0727.0727.0727.0725.90-
Jun 25, 202427.1927.1927.1927.1926.02-
Jun 24, 202427.5327.5327.5327.5326.34-
Jun 21, 202427.3327.3327.3327.3326.15-
Jun 20, 202427.3227.3227.3227.3226.14-
Jun 18, 202427.2227.2227.2227.2226.05-
Jun 17, 202427.0527.0527.0527.0525.88-
Jun 14, 202426.8126.8126.8126.8125.65-
Jun 13, 202427.0227.0227.0227.0225.86-
Jun 12, 202427.1527.1527.1527.1525.98-
Jun 11, 202426.9926.9926.9926.9925.83-
Jun 10, 202427.1427.1427.1427.1425.97-
Jun 7, 202427.1727.1727.1727.1726.00-
Jun 6, 202427.2627.2627.2627.2626.09-
Jun 5, 202427.2927.2927.2927.2926.11-
Jun 4, 202427.1727.1727.1727.1726.00-
Jun 3, 202427.3327.3327.3327.3326.15-
May 31, 202427.5427.5427.5427.5426.35-
May 30, 202427.1827.1827.1827.1826.01-
May 29, 202426.9726.9726.9726.9725.81-
May 28, 202427.3127.3127.3127.3126.13-
May 24, 202427.5127.5127.5127.5126.32-
May 23, 202427.3627.3627.3627.3626.18-
May 22, 202427.7727.7727.7727.7726.57-
May 21, 202427.8827.8827.8827.8826.68-
May 20, 202427.8327.8327.8327.8326.63-
May 17, 202427.8827.8827.8827.8826.68-
May 16, 202427.7127.7127.7127.7126.52-
May 15, 202427.7727.7727.7727.7726.57-
May 14, 202427.6527.6527.6527.6526.46-
May 13, 202427.5527.5527.5527.5526.36-
May 10, 202427.6627.6627.6627.6626.47-
May 9, 202427.6227.6227.6227.6226.43-
May 8, 202427.4527.4527.4527.4526.27-
May 7, 202427.4427.4427.4427.4426.26-
May 6, 202427.3327.3327.3327.3326.15-
May 3, 202427.0527.0527.0527.0525.88-
May 2, 202427.0127.0127.0127.0125.85-
May 1, 202426.8426.8426.8426.8425.68-
Apr 30, 202426.7326.7326.7326.7325.58-
Apr 29, 202426.9726.9726.9726.9725.81-
Apr 26, 202426.7926.7926.7926.7925.64-
Apr 25, 202426.7826.7826.7826.7825.63-
Apr 24, 202426.7626.7626.7626.7625.61-
Apr 23, 202426.7126.7126.7126.7125.56-
Apr 22, 202426.4626.4626.4626.4625.32-
Apr 19, 202426.2926.2926.2926.2925.16-
Apr 18, 202426.1026.1026.1026.1024.98-
Apr 17, 202426.0426.0426.0426.0424.92-
Apr 16, 202426.1126.1126.1126.1124.98-
Apr 15, 202426.1626.1626.1626.1625.03-
Apr 12, 202426.3726.3726.3726.3725.23-
Apr 11, 202426.6126.6126.6126.6125.46-
Apr 10, 202427.0727.0727.0727.0725.90-
Apr 9, 202427.4527.4527.4527.4526.27-
Apr 8, 202427.4427.4427.4427.4426.26-
Apr 5, 202427.3827.3827.3827.3826.20-

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%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
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%
 
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%
 
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%
 
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%