Nasdaq - Delayed Quote USD

Advisors Dis Tr 433 Build America Bond Ptf Srs 4 (AAMBDX)

372.22 -0.70 (-0.19%)
At close: 8:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 9, 2024 383.80 383.80 383.80 383.80 383.80 -
Apr 8, 2024 381.46 381.46 381.46 381.46 381.46 -
Apr 5, 2024 382.73 382.73 382.73 382.73 382.73 -
Apr 4, 2024 385.64 385.64 385.64 385.64 385.64 -
Apr 3, 2024 382.49 382.49 382.49 382.49 382.49 -
Apr 2, 2024 382.38 382.38 382.38 382.38 382.38 -
Apr 1, 2024 383.76 383.76 383.76 383.76 383.76 -
Mar 28, 2024 388.69 388.69 388.69 388.69 388.69 -
Mar 27, 2024 389.99 389.99 389.99 389.99 389.99 -
Mar 26, 2024 387.10 387.10 387.10 387.10 387.10 -
Mar 25, 2024 386.95 386.95 386.95 386.95 386.95 -
Mar 22, 2024 389.12 389.12 389.12 389.12 389.12 -
Mar 21, 2024 387.55 387.55 387.55 387.55 387.55 -
Mar 20, 2024 386.51 386.51 386.51 386.51 386.51 -
Mar 19, 2024 385.39 385.39 385.39 385.39 385.39 -
Mar 18, 2024 384.97 384.97 384.97 384.97 384.97 -
Mar 15, 2024 386.48 386.48 386.48 386.48 386.48 -
Mar 14, 2024 386.33 386.33 386.33 386.33 386.33 -
Mar 13, 2024 390.73 390.73 390.73 390.73 390.73 -
Mar 12, 2024 391.60 391.60 391.60 391.60 391.60 -
Mar 11, 2024 393.47 393.47 393.47 393.47 393.47 -
Mar 7, 2024 392.49 392.49 392.49 392.49 392.49 -
Mar 5, 2024 392.86 392.86 392.86 392.86 392.86 -
Mar 4, 2024 388.88 388.88 388.88 388.88 388.88 -
Mar 1, 2024 389.93 389.93 389.93 389.93 389.93 -
Feb 29, 2024 388.97 388.97 388.97 388.97 388.97 -
Feb 28, 2024 387.51 387.51 387.51 387.51 387.51 -
Feb 27, 2024 386.49 386.49 386.49 386.49 386.49 -
Feb 26, 2024 387.88 387.88 387.88 387.88 387.88 -
Feb 23, 2024 388.14 388.14 388.14 388.14 388.14 -
Feb 22, 2024 386.10 386.10 386.10 386.10 386.10 -
Feb 21, 2024 386.49 386.49 386.49 386.49 386.49 -
Feb 20, 2024 388.65 388.65 388.65 388.65 388.65 -
Feb 16, 2024 389.22 389.22 389.22 389.22 389.22 -
Feb 15, 2024 391.47 391.47 391.47 391.47 391.47 -
Feb 14, 2024 390.51 390.51 390.51 390.51 390.51 -
Feb 13, 2024 388.84 388.84 388.84 388.84 388.84 -
Feb 12, 2024 394.31 394.31 394.31 394.31 394.31 -
Feb 9, 2024 393.04 393.04 393.04 393.04 393.04 -
Feb 8, 2024 393.90 393.90 393.90 393.90 393.90 -
Feb 7, 2024 395.57 395.57 395.57 395.57 395.57 -
Feb 6, 2024 396.81 396.81 396.81 396.81 396.81 -
Feb 5, 2024 392.65 392.65 392.65 392.65 392.65 -
Jan 31, 2024 398.77 398.77 398.77 398.77 398.77 -
Jan 30, 2024 396.46 396.46 396.46 396.46 396.46 -
Jan 29, 2024 395.04 395.04 395.04 395.04 395.04 -
Jan 26, 2024 391.94 391.94 391.94 391.94 391.94 -
Jan 25, 2024 390.83 390.83 390.83 390.83 390.83 -
Jan 24, 2024 389.12 389.12 389.12 389.12 389.12 -
Jan 23, 2024 390.26 390.26 390.26 390.26 390.26 -
Jan 22, 2024 392.95 392.95 392.95 392.95 392.95 -
Jan 19, 2024 391.20 391.20 391.20 391.20 391.20 -
Jan 18, 2024 390.56 390.56 390.56 390.56 390.56 -
Jan 17, 2024 392.10 392.10 392.10 392.10 392.10 -
Jan 16, 2024 391.96 391.96 391.96 391.96 391.96 -
Jan 12, 2024 395.31 395.31 395.31 395.31 395.31 -
Jan 11, 2024 395.42 395.42 395.42 395.42 395.42 -
Jan 10, 2024 393.58 393.58 393.58 393.58 393.58 -
Jan 9, 2024 394.21 394.21 394.21 394.21 394.21 -
Jan 5, 2024 394.36 394.36 394.36 394.36 394.36 -
Jan 4, 2024 397.62 397.62 397.62 397.62 397.62 -
Jan 3, 2024 400.12 400.12 400.12 400.12 400.12 -
Jan 2, 2024 398.54 398.54 398.54 398.54 398.54 -
Dec 29, 2023 399.98 399.98 399.98 399.98 399.98 -
Dec 28, 2023 402.37 402.37 402.37 402.37 402.37 -
Dec 27, 2023 404.27 404.27 404.27 404.27 404.27 -
Dec 20, 2023 399.03 399.03 399.03 399.03 399.03 -
Dec 18, 2023 396.11 396.11 396.11 396.11 396.11 -
Dec 7, 2023 389.56 389.56 389.56 389.56 389.56 -
Dec 5, 2023 386.49 386.49 386.49 386.49 386.49 -
Dec 1, 2023 384.05 384.05 384.05 384.05 384.05 -
Nov 30, 2023 377.64 377.64 377.64 377.64 377.64 -
Nov 29, 2023 381.25 381.25 381.25 381.25 381.25 -
Nov 28, 2023 379.02 379.02 379.02 379.02 379.02 -
Nov 27, 2023 378.06 378.06 378.06 378.06 378.06 -
Nov 24, 2023 374.45 374.45 374.45 374.45 374.45 -
Nov 22, 2023 376.64 376.64 376.64 376.64 376.64 -
Nov 21, 2023 375.96 375.96 375.96 375.96 375.96 -
Nov 20, 2023 374.38 374.38 374.38 374.38 374.38 -
Nov 17, 2023 374.39 374.39 374.39 374.39 374.39 -
Nov 16, 2023 374.59 374.59 374.59 374.59 374.59 -
Nov 15, 2023 371.29 371.29 371.29 371.29 371.29 -
Nov 14, 2023 373.64 373.64 373.64 373.64 373.64 -
Nov 13, 2023 366.81 366.81 366.81 366.81 366.81 -
Nov 10, 2023 368.09 368.09 368.09 368.09 368.09 -
Nov 8, 2023 372.28 372.28 372.28 372.28 372.28 -
Nov 7, 2023 369.68 369.68 369.68 369.68 369.68 -
Nov 6, 2023 366.43 366.43 366.43 366.43 366.43 -
Nov 3, 2023 367.69 367.69 367.69 367.69 367.69 -
Nov 2, 2023 364.18 364.18 364.18 364.18 364.18 -
Nov 1, 2023 360.01 360.01 360.01 360.01 360.01 -
Oct 31, 2023 357.54 357.54 357.54 357.54 357.54 -
Oct 30, 2023 355.13 355.13 355.13 355.13 355.13 -
Oct 27, 2023 356.71 356.71 356.71 356.71 356.71 -
Oct 26, 2023 356.57 356.57 356.57 356.57 356.57 -
Oct 25, 2023 354.54 354.54 354.54 354.54 354.54 -
Oct 24, 2023 357.70 357.70 357.70 357.70 357.70 -
Oct 23, 2023 358.27 358.27 358.27 358.27 358.27 -
Oct 20, 2023 354.79 354.79 354.79 354.79 354.79 -
Oct 19, 2023 353.30 353.30 353.30 353.30 353.30 -
Oct 18, 2023 356.59 356.59 356.59 356.59 356.59 -
Oct 17, 2023 359.52 359.52 359.52 359.52 359.52 -
Oct 16, 2023 363.18 363.18 363.18 363.18 363.18 -
Oct 13, 2023 366.77 366.77 366.77 366.77 366.77 -
Oct 12, 2023 363.48 363.48 363.48 363.48 363.48 -
Oct 11, 2023 368.12 368.12 368.12 368.12 368.12 -
Oct 10, 2023 364.63 364.63 364.63 364.63 364.63 -
Oct 9, 2023 364.88 364.88 364.88 364.88 364.88 -
Oct 6, 2023 359.90 359.90 359.90 359.90 359.90 -
Oct 5, 2023 362.52 362.52 362.52 362.52 362.52 -
Oct 4, 2023 364.31 364.31 364.31 364.31 364.31 -
Oct 3, 2023 360.38 360.38 360.38 360.38 360.38 -
Oct 2, 2023 364.74 364.74 364.74 364.74 364.74 -
Sep 29, 2023 369.34 369.34 369.34 369.34 369.34 -
Sep 28, 2023 369.55 369.55 369.55 369.55 369.55 -
Sep 27, 2023 368.79 368.79 368.79 368.79 368.79 -
Sep 26, 2023 370.55 370.55 370.55 370.55 370.55 -
Sep 25, 2023 370.41 370.41 370.41 370.41 370.41 -
Sep 20, 2023 380.49 380.49 380.49 380.49 380.49 -
Sep 19, 2023 379.22 379.22 379.22 379.22 379.22 -
Sep 18, 2023 381.19 381.19 381.19 381.19 381.19 -
Sep 15, 2023 379.85 379.85 379.85 379.85 379.85 -
Sep 14, 2023 381.10 381.10 381.10 381.10 381.10 -
Sep 12, 2023 382.22 382.22 382.22 382.22 382.22 -
Sep 7, 2023 381.63 381.63 381.63 381.63 381.63 -
Sep 1, 2023 385.04 385.04 385.04 385.04 385.04 -
Aug 31, 2023 390.30 390.30 390.30 390.30 390.30 -
Aug 29, 2023 388.13 388.13 388.13 388.13 388.13 -
Aug 28, 2023 385.53 385.53 385.53 385.53 385.53 -
Aug 25, 2023 384.61 384.61 384.61 384.61 384.61 -
Aug 24, 2023 384.64 384.64 384.64 384.64 384.64 -
Aug 23, 2023 386.18 386.18 386.18 386.18 386.18 -
Aug 22, 2023 380.74 380.74 380.74 380.74 380.74 -
Aug 17, 2023 380.85 380.85 380.85 380.85 380.85 -
Aug 16, 2023 383.09 383.09 383.09 383.09 383.09 -
Aug 15, 2023 385.22 385.22 385.22 385.22 385.22 -
Aug 14, 2023 386.89 386.89 386.89 386.89 386.89 -
Aug 11, 2023 386.04 386.04 386.04 386.04 386.04 -
Aug 10, 2023 387.77 387.77 387.77 387.77 387.77 -
Aug 9, 2023 391.75 391.75 391.75 391.75 391.75 -
Aug 8, 2023 390.83 390.83 390.83 390.83 390.83 -
Aug 7, 2023 387.06 387.06 387.06 387.06 387.06 -
Aug 4, 2023 390.34 390.34 390.34 390.34 390.34 -
Aug 3, 2023 384.59 384.59 384.59 384.59 384.59 -
Aug 2, 2023 390.06 390.06 390.06 390.06 390.06 -
Aug 1, 2023 391.40 391.40 391.40 391.40 391.40 -
Jul 31, 2023 393.81 393.81 393.81 393.81 393.81 -
Jul 28, 2023 394.11 394.11 394.11 394.11 394.11 -
Jul 27, 2023 392.01 392.01 392.01 392.01 392.01 -
Jul 26, 2023 397.89 397.89 397.89 397.89 397.89 -
Jul 25, 2023 396.19 396.19 396.19 396.19 396.19 -
Jul 24, 2023 398.63 398.63 398.63 398.63 398.63 -
Jul 21, 2023 399.47 399.47 399.47 399.47 399.47 -
Jul 20, 2023 398.92 398.92 398.92 398.92 398.92 -
Jul 19, 2023 402.37 402.37 402.37 402.37 402.37 -
Jul 17, 2023 399.16 399.16 399.16 399.16 399.16 -
Jul 14, 2023 398.57 398.57 398.57 398.57 398.57 -
Jul 13, 2023 400.71 400.71 400.71 400.71 400.71 -
Jul 12, 2023 397.88 397.88 397.88 397.88 397.88 -
Jul 11, 2023 393.74 393.74 393.74 393.74 393.74 -
Jul 10, 2023 392.35 392.35 392.35 392.35 392.35 -
Jul 7, 2023 391.55 391.55 391.55 391.55 391.55 -
Jul 6, 2023 392.85 392.85 392.85 392.85 392.85 -
Jul 5, 2023 394.14 394.14 394.14 394.14 394.14 -
Jul 3, 2023 398.67 398.67 398.67 398.67 398.67 -
Jun 30, 2023 400.40 400.40 400.40 400.40 400.40 -
Jun 29, 2023 397.66 397.66 397.66 397.66 397.66 -
Jun 28, 2023 403.19 403.19 403.19 403.19 403.19 -
Jun 27, 2023 401.91 401.91 401.91 401.91 401.91 -
Jun 26, 2023 403.08 403.08 403.08 403.08 403.08 -
Jun 23, 2023 402.72 402.72 402.72 402.72 402.72 -
Jun 22, 2023 400.18 400.18 400.18 400.18 400.18 -
Jun 21, 2023 403.57 403.57 403.57 403.57 403.57 -
Jun 20, 2023 402.85 402.85 402.85 402.85 402.85 -
Jun 16, 2023 400.74 400.74 400.74 400.74 400.74 -
Jun 15, 2023 403.37 403.37 403.37 403.37 403.37 -
Jun 14, 2023 399.72 399.72 399.72 399.72 399.72 -
Jun 13, 2023 397.66 397.66 397.66 397.66 397.66 -
Jun 12, 2023 399.84 399.84 399.84 399.84 399.84 -
Jun 9, 2023 399.85 399.85 399.85 399.85 399.85 -
Jun 8, 2023 400.59 400.59 400.59 400.59 400.59 -
Jun 7, 2023 397.02 397.02 397.02 397.02 397.02 -
Jun 6, 2023 undefined
Jun 5, 2023 undefined
Jun 2, 2023 401.73 401.73 401.73 401.73 401.73 -
Jun 1, 2023 403.81 403.81 403.81 403.81 403.81 -
May 31, 2023 402.47 402.47 402.47 402.47 402.47 -
May 30, 2023 400.05 400.05 400.05 400.05 400.05 -
May 26, 2023 394.68 394.68 394.68 394.68 394.68 -
May 25, 2023 394.76 394.76 394.76 394.76 394.76 -
May 24, 2023 398.30 398.30 398.30 398.30 398.30 -
May 23, 2023 399.36 399.36 399.36 399.36 399.36 -
May 22, 2023 398.28 398.28 398.28 398.28 398.28 -
May 19, 2023 399.40 399.40 399.40 399.40 399.40 -
May 18, 2023 402.31 402.31 402.31 402.31 402.31 -
May 17, 2023 405.27 405.27 405.27 405.27 405.27 -
May 16, 2023 405.32 405.32 405.32 405.32 405.32 -
May 15, 2023 407.30 407.30 407.30 407.30 407.30 -
May 12, 2023 409.73 409.73 409.73 409.73 409.73 -
May 11, 2023 411.30 411.30 411.30 411.30 411.30 -
May 10, 2023 409.82 409.82 409.82 409.82 409.82 -
May 9, 2023 408.54 408.54 408.54 408.54 408.54 -
May 8, 2023 409.30 409.30 409.30 409.30 409.30 -
May 5, 2023 412.85 412.85 412.85 412.85 412.85 -
May 4, 2023 413.89 413.89 413.89 413.89 413.89 -
May 3, 2023 414.19 414.19 414.19 414.19 414.19 -
May 2, 2023 412.30 412.30 412.30 412.30 412.30 -
May 1, 2023 406.51 406.51 406.51 406.51 406.51 -
Apr 28, 2023 414.43 414.43 414.43 414.43 414.43 -
Apr 27, 2023 410.32 410.32 410.32 410.32 410.32 -
Apr 26, 2023 413.24 413.24 413.24 413.24 413.24 -
Apr 25, 2023 415.38 415.38 415.38 415.38 415.38 -

Related Tickers

BPTUX Baron Partners R6
142.91
+4.29%
 
BPTIX Baron Partners Institutional
142.94
+4.29%
 
BPTRX Baron Partners Retail
137.17
+4.29%
 
NEEGX Needham Growth Retail
65.02
0.00%
 
FSPTX Fidelity Select Technology
30.35
0.00%
 
MMECX Victory Integrity Discovery C
23.73
0.00%
 
MMEAX Victory Integrity Discovery A
39.11
0.00%
 
MMMMX Victory Integrity Discovery Member
39.22
0.00%
 
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
 
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
 
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
 
CTCAX Columbia Global Technology Growth A
72.10
0.00%
 
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
 
BREFX Baron Real Estate Retail
34.58
+0.06%
 
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
 
DADGX Dunham Small Cap Growth A
15.90
0.00%
 
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
 
DNDGX Dunham Small Cap Growth Fund
17.35
0.00%
 
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
 
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
 
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
 
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
 
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
 
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
 
BDAFX Baron Durable Advantage Fund
24.07
0.00%
 
RGLDX American Funds Global Insight R-3
22.10
0.00%
 
AGVFX American Funds Global Insight A
22.14
0.00%
 
BDAIX Baron Durable Advantage Fund
24.41
+0.04%
 
AASMX Thrivent Small Cap Stock A
21.96
0.00%
 
AGVDX American Funds Global Insight C
21.96
0.00%
 
CGVBX American Funds Global Insight 529-C
21.98
0.00%
 
CGVEX American Funds Global Insight 529-E
22.13
0.00%
 
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
 
RGLAX American Funds Global Insight R-1
22.16
0.00%
 
RGLHX American Funds Global Insight Fund
22.19
0.00%
 
RGLGX American Funds Global Insight Fund
22.24
0.00%
 
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
 
MISMX Matthews EM Sm Coms Instl
25.15
+1.33%
 
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
 
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
 
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
 
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
 
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
 
FSKAX Fidelity Total Market Index
139.42
0.00%
 
JDEAX JPMorgan U.S. Research Enhanced Equity Fund
39.11
0.00%
 
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
 
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
 
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
 
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
 
JDEUX JPMorgan U.S. Research Enhanced Equity Fund
39.59
0.00%
 
JDESX JPMorgan U.S. Research Enhanced Equity Fund
39.65
0.00%
 
THGCX Thornburg International Equity C
21.85
0.00%
 
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
 
JORNX Janus Henderson Global Select T
18.75
0.00%
 
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
 
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
 
JORAX Janus Henderson Global Select A
18.85
0.00%
 
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
 
TGVAX Thornburg International Equity A
25.50
0.00%
 
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
 
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
 
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
 
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
 
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
 
PDSIX PGIM Quant Solutions Large-Cap Index Fund
39.26
0.00%
 
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
 
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
 
THVRX Thornburg International Equity R4
25.22
0.00%
 
FXAIX Fidelity 500 Index
176.17
+0.02%
 
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
 
TGVRX Thornburg International Equity R3
25.46
0.00%
 
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
 
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.67
+1.17%
 
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
 
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
 
JDMNX Janus Henderson Enterprise Fund
138.45
0.00%
 
JAENX Janus Henderson Enterprise T
134.32
0.00%
 
JDMAX Janus Henderson Enterprise Fund
129.08
0.00%
 
JMGRX Janus Henderson Enterprise I
137.29
0.00%
 
JGRTX Janus Henderson Enterprise Fund
127.65
0.00%
 
JDMRX Janus Henderson Enterprise Fund
119.80
0.00%
 
JGRCX Janus Henderson Enterprise Fund
109.24
0.00%
 
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
 
FPBFX Fidelity Pacific Basin
29.23
+1.14%
 
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
 
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
 
SSSFX SouthernSun Small Cap, N
26.93
0.00%
 
SSSIX SouthernSun Small Cap, I
27.94
0.00%
 
SRFMX Sarofim Equity
15.28
0.00%
 
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
 
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
 
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
 
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
 
VYCBX Voya Corporate Leaders 100 C
22.78
0.00%
 
GCPNX Gateway Equity Call Premium N
17.70
0.00%