Advertisement
U.S. markets closed

American Century Focused Dynamic Gr A (ACFDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
54.04-0.08 (-0.15%)
At close: 06:45PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202454.1254.1254.1254.1254.12-
Mar 26, 202454.2554.2554.2554.2554.25-
Mar 25, 202454.3454.3454.3454.3454.34-
Mar 22, 202454.2654.2654.2654.2654.26-
Mar 21, 202453.9753.9753.9753.9753.97-
Mar 20, 202453.7153.7153.7153.7153.71-
Mar 19, 202453.0453.0453.0453.0453.04-
Mar 18, 202452.8352.8352.8352.8352.83-
Mar 15, 202452.3752.3752.3752.3752.37-
Mar 14, 202452.8152.8152.8152.8152.81-
Mar 13, 202453.0953.0953.0953.0953.09-
Mar 12, 202453.1953.1953.1953.1953.19-
Mar 11, 202452.2052.2052.2052.2052.20-
Mar 08, 202452.4752.4752.4752.4752.47-
Mar 07, 202453.0653.0653.0653.0653.06-
Mar 06, 202452.1252.1252.1252.1252.12-
Mar 05, 202451.8251.8251.8251.8251.82-
Mar 04, 202452.6352.6352.6352.6352.63-
Mar 01, 202452.9452.9452.9452.9452.94-
Feb 29, 202452.1952.1952.1952.1952.19-
Feb 28, 202451.4551.4551.4551.4551.45-
Feb 27, 202451.7651.7651.7651.7651.76-
Feb 26, 202451.6751.6751.6751.6751.67-
Feb 23, 202451.6851.6851.6851.6851.68-
Feb 22, 202451.5051.5051.5051.5051.50-
Feb 21, 202449.6349.6349.6349.6349.63-
Feb 20, 202449.7949.7949.7949.7949.79-
Feb 16, 202450.4850.4850.4850.4850.48-
Feb 15, 202450.7650.7650.7650.7650.76-
Feb 14, 202450.7450.7450.7450.7450.74-
Feb 13, 202449.8449.8449.8449.8449.84-
Feb 12, 202450.6950.6950.6950.6950.69-
Feb 09, 202451.0751.0751.0751.0751.07-
Feb 08, 202450.3750.3750.3750.3750.37-
Feb 07, 202450.1850.1850.1850.1850.18-
Feb 06, 202449.5749.5749.5749.5749.57-
Feb 05, 202449.5749.5749.5749.5749.57-
Feb 02, 202449.5849.5849.5849.5849.58-
Feb 01, 202448.8748.8748.8748.8748.87-
Jan 31, 202448.1948.1948.1948.1948.19-
Jan 30, 202449.3949.3949.3949.3949.39-
Jan 29, 202449.5849.5849.5849.5849.58-
Jan 26, 202448.7048.7048.7048.7048.70-
Jan 25, 202448.6748.6748.6748.6748.67-
Jan 24, 202448.7548.7548.7548.7548.75-
Jan 23, 202448.5548.5548.5548.5548.55-
Jan 22, 202448.3348.3348.3348.3348.33-
Jan 19, 202448.2148.2148.2148.2148.21-
Jan 18, 202447.5447.5447.5447.5447.54-
Jan 17, 202447.1447.1447.1447.1447.14-
Jan 16, 202447.4847.4847.4847.4847.48-
Jan 12, 202447.4747.4747.4747.4747.47-
Jan 11, 202447.5447.5447.5447.5447.54-
Jan 10, 202447.4147.4147.4147.4147.41-
Jan 09, 202446.9546.9546.9546.9546.95-
Jan 08, 202446.8346.8346.8346.8346.83-
Jan 05, 202445.7145.7145.7145.7145.71-
Jan 04, 202445.6445.6445.6445.6445.64-
Jan 03, 202445.8745.8745.8745.8745.87-
Jan 02, 202446.5246.5246.5246.5246.52-
Dec 29, 202347.3147.3147.3147.3147.31-
Dec 28, 202347.6147.6147.6147.6147.61-
Dec 27, 202347.7147.7147.7147.7147.71-
Dec 26, 202347.5747.5747.5747.5747.57-
Dec 22, 202347.2647.2647.2647.2647.26-
Dec 21, 202347.1547.1547.1547.1547.15-
Dec 20, 202346.4346.4346.4346.4346.43-
Dec 19, 202347.4047.4047.4047.4047.40-
Dec 18, 202347.0347.0347.0347.0347.03-
Dec 15, 202346.5646.5646.5646.5646.56-
Dec 14, 202346.3346.3346.3346.3346.33-
Dec 13, 202346.1246.1246.1246.1246.12-
Dec 12, 202345.4845.4845.4845.4845.48-
Dec 11, 202345.0245.0245.0245.0245.02-
Dec 08, 202344.9144.9144.9144.9144.91-
Dec 07, 202344.8144.8144.8144.8144.81-
Dec 06, 202344.2244.2244.2244.2244.22-
Dec 05, 202344.4344.4344.4344.4344.43-
Dec 04, 202344.2544.2544.2544.2544.25-
Dec 01, 202344.7844.7844.7844.7844.78-
Nov 30, 202344.3844.3844.3844.3844.38-
Nov 29, 202344.4044.4044.4044.4044.40-
Nov 28, 202344.3744.3744.3744.3744.37-
Nov 27, 202344.2144.2144.2144.2144.21-
Nov 24, 202344.2744.2744.2744.2744.27-
Nov 22, 202344.3044.3044.3044.3044.30-
Nov 21, 202344.1844.1844.1844.1844.18-
Nov 20, 202344.3144.3144.3144.3144.31-
Nov 17, 202343.8343.8343.8343.8343.83-
Nov 16, 202343.7643.7643.7643.7643.76-
Nov 15, 202343.7643.7643.7643.7643.76-
Nov 14, 202343.7243.7243.7243.7243.72-
Nov 13, 202342.7242.7242.7242.7242.72-
Nov 10, 202342.6042.6042.6042.6042.60-
Nov 09, 202341.9141.9141.9141.9141.91-
Nov 08, 202342.5442.5442.5442.5442.54-
Nov 07, 202342.5142.5142.5142.5142.51-
Nov 06, 202342.1142.1142.1142.1142.11-
Nov 03, 202342.0842.0842.0842.0842.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...