AMREX - American Growth Fund Series Two Class E

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20193.74003.74003.74003.74003.7400-
Sep 12, 20193.74003.74003.74003.74003.7400-
Sep 11, 20193.76003.76003.76003.76003.7600-
Sep 10, 20193.70003.70003.70003.70003.7000-
Sep 09, 20193.66003.66003.66003.66003.6600-
Sep 06, 20193.72003.72003.72003.72003.7200-
Sep 05, 20193.69003.69003.69003.69003.6900-
Sep 04, 20193.65003.65003.65003.65003.6500-
Sep 03, 20193.68003.68003.68003.68003.6800-
Aug 30, 20193.68003.68003.68003.68003.6800-
Aug 29, 20193.67003.67003.67003.67003.6700-
Aug 28, 20193.66003.66003.66003.66003.6600-
Aug 27, 20193.60003.60003.60003.60003.6000-
Aug 26, 20193.67003.67003.67003.67003.6700-
Aug 23, 20193.68003.68003.68003.68003.6800-
Aug 22, 20193.78003.78003.78003.78003.7800-
Aug 21, 20193.81003.81003.81003.81003.8100-
Aug 20, 20193.77003.77003.77003.77003.7700-
Aug 19, 20193.79003.79003.79003.79003.7900-
Aug 16, 20193.80003.80003.80003.80003.8000-
Aug 15, 20193.72003.72003.72003.72003.7200-
Aug 14, 20193.77003.77003.77003.77003.7700-
Aug 13, 20193.89003.89003.89003.89003.8900-
Aug 12, 20193.83003.83003.83003.83003.8300-
Aug 09, 20193.87003.87003.87003.87003.8700-
Aug 08, 20193.87003.87003.87003.87003.8700-
Aug 07, 20193.83003.83003.83003.83003.8300-
Aug 06, 20193.85003.85003.85003.85003.8500-
Aug 05, 20193.82003.82003.82003.82003.8200-
Aug 02, 20193.90003.90003.90003.90003.9000-
Aug 01, 20193.91003.91003.91003.91003.9100-
Jul 31, 20193.95003.95003.95003.95003.9500-
Jul 30, 20193.97003.97003.97003.97003.9700-
Jul 29, 20193.97003.97003.97003.97003.9700-
Jul 26, 20193.97003.97003.97003.97003.9700-
Jul 25, 20193.94003.94003.94003.94003.9400-
Jul 24, 20194.02004.02004.02004.02004.0200-
Jul 23, 20193.98003.98003.98003.98003.9800-
Jul 22, 20194.04004.04004.04004.04004.0400-
Jul 19, 20194.10004.10004.10004.10004.1000-
Jul 18, 20194.11004.11004.11004.11004.1100-
Jul 17, 20194.11004.11004.11004.11004.1100-
Jul 16, 20194.11004.11004.11004.11004.1100-
Jul 15, 20194.13004.13004.13004.13004.1300-
Jul 12, 20194.12004.12004.12004.12004.1200-
Jul 11, 20194.17004.17004.17004.17004.1700-
Jul 10, 20194.16004.16004.16004.16004.1600-
Jul 09, 20194.16004.16004.16004.16004.1600-
Jul 08, 20194.11004.11004.11004.11004.1100-
Jul 05, 20194.15004.15004.15004.15004.1500-
Jul 03, 20194.18004.18004.18004.18004.1800-
Jul 02, 20194.13004.13004.13004.13004.1300-
Jul 01, 20194.15004.15004.15004.15004.1500-
Jun 28, 20194.14004.14004.14004.14004.1400-
Jun 27, 20194.09004.09004.09004.09004.0900-
Jun 26, 20194.06004.06004.06004.06004.0600-
Jun 25, 20194.09004.09004.09004.09004.0900-
Jun 24, 20194.10004.10004.10004.10004.1000-
Jun 21, 20194.13004.13004.13004.13004.1300-
Jun 20, 20194.26004.26004.26004.26004.2600-
Jun 19, 20194.23004.23004.23004.23004.2300-
Jun 18, 20194.12004.12004.12004.12004.1200-
Jun 17, 20194.08004.08004.08004.08004.0800-
Jun 14, 20194.03004.03004.03004.03004.0300-
Jun 13, 20194.02004.02004.02004.02004.0200-
Jun 12, 20194.04004.04004.04004.04004.0400-
Jun 11, 20194.01004.01004.01004.01004.0100-
Jun 10, 20194.02004.02004.02004.02004.0200-
Jun 07, 20193.98003.98003.98003.98003.9800-
Jun 06, 20193.93003.93003.93003.93003.9300-
Jun 05, 20193.95003.95003.95003.95003.9500-
Jun 04, 20193.91003.91003.91003.91003.9100-
Jun 03, 20193.85003.85003.85003.85003.8500-
May 31, 20193.88003.88003.88003.88003.8800-
May 30, 20193.97003.97003.97003.97003.9700-
May 29, 20193.97003.97003.97003.97003.9700-
May 28, 20194.00004.00004.00004.00004.0000-
May 24, 20194.03004.03004.03004.03004.0300-
May 23, 20194.01004.01004.01004.01004.0100-
May 22, 20194.08004.08004.08004.08004.0800-
May 21, 20194.06004.06004.06004.06004.0600-
May 20, 20194.01004.01004.01004.01004.0100-
May 17, 20194.06004.06004.06004.06004.0600-
May 16, 20194.09004.09004.09004.09004.0900-
May 15, 20194.04004.04004.04004.04004.0400-
May 14, 20194.01004.01004.01004.01004.0100-
May 13, 20193.96003.96003.96003.96003.9600-
May 10, 20194.07004.07004.07004.07004.0700-
May 09, 20194.06004.06004.06004.06004.0600-
May 08, 20194.12004.12004.12004.12004.1200-
May 07, 20194.11004.11004.11004.11004.1100-
May 06, 20194.20004.20004.20004.20004.2000-
May 03, 20194.17004.17004.17004.17004.1700-
May 02, 20194.14004.14004.14004.14004.1400-
May 01, 20194.15004.15004.15004.15004.1500-
Apr 30, 20194.16004.16004.16004.16004.1600-
Apr 29, 20194.19004.19004.19004.19004.1900-
Apr 26, 20194.19004.19004.19004.19004.1900-
Apr 25, 20194.18004.18004.18004.18004.1800-
Apr 24, 20194.15004.15004.15004.15004.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...