U.S. markets closed

Fuller & Thaler Behavioral Mid-Cap Value Fund (FTVCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.82+0.30 (+1.05%)
Al cierre: 06:45PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 2023------
29 nov 202328.5228.5228.5228.5228.52-
28 nov 202328.2128.2128.2128.2128.21-
27 nov 202328.0928.0928.0928.0928.09-
24 nov 202328.1528.1528.1528.1528.15-
22 nov 202328.0228.0228.0228.0228.02-
21 nov 202327.9127.9127.9127.9127.91-
20 nov 202328.1028.1028.1028.1028.10-
17 nov 202328.0428.0428.0428.0428.04-
16 nov 202327.7927.7927.7927.7927.79-
15 nov 202328.0428.0428.0428.0428.04-
14 nov 202327.8027.8027.8027.8027.80-
13 nov 202326.7426.7426.7426.7426.74-
10 nov 202326.8526.8526.8526.8526.85-
09 nov 202326.5926.5926.5926.5926.59-
08 nov 202326.8926.8926.8926.8926.89-
07 nov 202326.9726.9726.9726.9726.97-
06 nov 202327.0327.0327.0327.0327.03-
03 nov 202327.2827.2827.2827.2827.28-
02 nov 202326.6026.6026.6026.6026.60-
01 nov 202325.9325.9325.9325.9325.93-
31 oct 202325.8825.8825.8825.8825.88-
30 oct 202325.6625.6625.6625.6625.66-
27 oct 202325.4225.4225.4225.4225.42-
26 oct 202325.9325.9325.9325.9325.93-
25 oct 202325.6125.6125.6125.6125.61-
24 oct 202325.8425.8425.8425.8425.84-
23 oct 202325.8525.8525.8525.8525.85-
20 oct 202326.0826.0826.0826.0826.08-
19 oct 202326.5726.5726.5726.5726.57-
18 oct 202326.9826.9826.9826.9826.98-
17 oct 202327.5127.5127.5127.5127.51-
16 oct 202327.1927.1927.1927.1927.19-
13 oct 202326.7326.7326.7326.7326.73-
12 oct 202326.7026.7026.7026.7026.70-
11 oct 202327.1227.1227.1227.1227.12-
10 oct 202327.0927.0927.0927.0927.09-
09 oct 202326.7426.7426.7426.7426.74-
06 oct 202326.6526.6526.6526.6526.65-
05 oct 202326.5826.5826.5826.5826.58-
04 oct 202326.6426.6426.6426.6426.64-
03 oct 202326.4526.4526.4526.4526.45-
02 oct 202326.8626.8626.8626.8626.86-
29 sept 202327.3827.3827.3827.3827.38-
28 sept 202327.4027.4027.4027.4027.40-
27 sept 202327.2527.2527.2527.2527.25-
26 sept 202327.2827.2827.2827.2827.28-
25 sept 202327.7427.7427.7427.7427.74-
22 sept 202327.6527.6527.6527.6527.65-
21 sept 202327.8727.8727.8727.8727.87-
20 sept 202328.4228.4228.4228.4228.42-
19 sept 202328.5228.5228.5228.5228.52-
18 sept 202328.5128.5128.5128.5128.51-
15 sept 202328.6328.6328.6328.6328.63-
14 sept 202328.8228.8228.8228.8228.82-
13 sept 202328.4028.4028.4028.4028.40-
12 sept 202328.5628.5628.5628.5628.56-
11 sept 202328.3428.3428.3428.3428.34-
08 sept 202328.3428.3428.3428.3428.34-
07 sept 202328.1628.1628.1628.1628.16-
06 sept 202328.3628.3628.3628.3628.36-
05 sept 202328.5428.5428.5428.5428.54-
01 sept 202329.0529.0529.0529.0529.05-
31 ago 202328.8628.8628.8628.8628.86-
30 ago 202328.9728.9728.9728.9728.97-
29 ago 202328.9428.9428.9428.9428.94-
28 ago 202328.6728.6728.6728.6728.67-
25 ago 202328.3828.3828.3828.3828.38-
24 ago 202328.3528.3528.3528.3528.35-
23 ago 202328.5128.5128.5128.5128.51-
22 ago 202328.3028.3028.3028.3028.30-
21 ago 202328.5728.5728.5728.5728.57-
18 ago 202328.6628.6628.6628.6628.66-
17 ago 202328.6328.6328.6328.6328.63-
16 ago 202328.7328.7328.7328.7328.73-
15 ago 202328.8928.8928.8928.8928.89-
14 ago 202329.4429.4429.4429.4429.44-
11 ago 202329.6629.6629.6629.6629.66-
10 ago 202329.6429.6429.6429.6429.64-
09 ago 202329.6329.6329.6329.6329.63-
08 ago 202329.7529.7529.7529.7529.75-
07 ago 202329.9629.9629.9629.9629.96-
04 ago 202329.7829.7829.7829.7829.78-
03 ago 202329.8129.8129.8129.8129.81-
02 ago 202329.7629.7629.7629.7629.76-
01 ago 202330.0830.0830.0830.0830.08-
31 jul 202330.1630.1630.1630.1630.16-
28 jul 202330.1130.1130.1130.1130.11-
27 jul 202329.9929.9929.9929.9929.99-
26 jul 202330.2830.2830.2830.2830.28-
25 jul 202330.0430.0430.0430.0430.04-
24 jul 202330.0530.0530.0530.0530.05-
21 jul 202329.8429.8429.8429.8429.84-
20 jul 202329.8129.8129.8129.8129.81-
19 jul 202329.8129.8129.8129.8129.81-
18 jul 202329.5029.5029.5029.5029.50-
17 jul 202329.1329.1329.1329.1329.13-
14 jul 202329.0229.0229.0229.0229.02-
13 jul 202329.3429.3429.3429.3429.34-
12 jul 202329.1529.1529.1529.1529.15-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...