FMAAX - Federated Absolute Return A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20189.219.219.219.219.21-
Jun 21, 20189.209.209.209.209.20-
Jun 20, 20189.209.209.209.209.20-
Jun 19, 20189.249.249.249.249.24-
Jun 18, 20189.239.239.239.239.23-
Jun 15, 20189.269.269.269.269.26-
Jun 14, 20189.319.319.319.319.31-
Jun 13, 20189.419.419.419.419.41-
Jun 12, 20189.469.469.469.469.46-
Jun 11, 20189.499.499.499.499.49-
Jun 08, 20189.539.539.539.539.53-
Jun 07, 20189.559.559.559.559.55-
Jun 06, 20189.549.549.549.549.54-
Jun 05, 20189.469.469.469.469.46-
Jun 04, 20189.499.499.499.499.49-
Jun 01, 20189.529.529.529.529.52-
May 31, 20189.509.509.509.509.50-
May 30, 20189.529.529.529.529.52-
May 29, 20189.549.549.549.549.54-
May 25, 20189.629.629.629.629.62-
May 24, 20189.619.619.619.619.61-
May 23, 20189.669.669.669.669.66-
May 22, 20189.689.689.689.689.68-
May 21, 20189.699.699.699.699.69-
May 18, 20189.639.639.639.639.63-
May 17, 20189.689.689.689.689.68-
May 16, 20189.699.699.699.699.69-
May 15, 20189.679.679.679.679.67-
May 14, 20189.729.729.729.729.72-
May 11, 20189.699.699.699.699.69-
May 10, 20189.669.669.669.669.66-
May 09, 20189.609.609.609.609.60-
May 08, 20189.559.559.559.559.55-
May 07, 20189.539.539.539.539.53-
May 04, 20189.549.549.549.549.54-
May 03, 20189.509.509.509.509.50-
May 02, 20189.559.559.559.559.55-
May 01, 20189.579.579.579.579.57-
Apr 30, 20189.539.539.539.539.53-
Apr 27, 20189.629.629.629.629.62-
Apr 26, 20189.689.689.689.689.68-
Apr 25, 20189.709.709.709.709.70-
Apr 24, 20189.709.709.709.709.70-
Apr 23, 20189.779.779.779.779.77-
Apr 20, 20189.819.819.819.819.81-
Apr 19, 20189.839.839.839.839.83-
Apr 18, 20189.849.849.849.849.84-
Apr 17, 20189.849.849.849.849.84-
Apr 16, 20189.809.809.809.809.80-
Apr 13, 20189.809.809.809.809.80-
Apr 12, 20189.869.869.869.869.86-
Apr 11, 20189.789.789.789.789.78-
Apr 10, 20189.889.889.889.889.88-
Apr 09, 20189.749.749.749.749.74-
Apr 06, 20189.709.709.709.709.70-
Apr 05, 20189.829.829.829.829.82-
Apr 04, 20189.809.809.809.809.80-
Apr 03, 20189.779.779.779.779.77-
Apr 02, 20189.769.769.769.769.76-
Mar 29, 20189.869.869.869.869.86-
Mar 28, 20189.809.809.809.809.80-
Mar 27, 20189.829.829.829.829.82-
Mar 26, 20189.959.959.959.959.95-
Mar 23, 20189.869.869.869.869.86-
Mar 22, 20189.929.929.929.929.92-
Mar 21, 201810.1010.1010.1010.1010.10-
Mar 20, 201810.0910.0910.0910.0910.09-
Mar 19, 201810.1310.1310.1310.1310.13-
Mar 16, 201810.1910.1910.1910.1910.19-
Mar 15, 201810.2010.2010.2010.2010.20-
Mar 14, 201810.2110.2110.2110.2110.21-
Mar 13, 201810.2510.2510.2510.2510.25-
Mar 12, 201810.2810.2810.2810.2810.28-
Mar 09, 201810.3110.3110.3110.3110.31-
Mar 08, 201810.1310.1310.1310.1310.13-
Mar 07, 201810.1210.1210.1210.1210.12-
Mar 06, 201810.0910.0910.0910.0910.09-
Mar 05, 201810.0410.0410.0410.0410.04-
Mar 02, 20189.999.999.999.999.99-
Mar 01, 201810.0010.0010.0010.0010.00-
Feb 28, 201810.0910.0910.0910.0910.09-
Feb 27, 201810.1510.1510.1510.1510.15-
Feb 26, 201810.2010.2010.2010.2010.20-
Feb 23, 201810.1210.1210.1210.1210.12-
Feb 22, 201810.0910.0910.0910.0910.09-
Feb 21, 201810.1410.1410.1410.1410.14-
Feb 20, 201810.1210.1210.1210.1210.12-
Feb 16, 201810.1410.1410.1410.1410.14-
Feb 15, 201810.1810.1810.1810.1810.18-
Feb 14, 201810.1210.1210.1210.1210.12-
Feb 13, 201810.0010.0010.0010.0010.00-
Feb 12, 20189.989.989.989.989.98-
Feb 09, 20189.909.909.909.909.90-
Feb 08, 20189.869.869.869.869.86-
Feb 07, 201810.0510.0510.0510.0510.05-
Feb 06, 201810.1410.1410.1410.1410.14-
Feb 05, 201810.1510.1510.1510.1510.15-
Feb 02, 201810.1610.1610.1610.1610.16-
Feb 01, 201810.2610.2610.2610.2610.26-
Jan 31, 201810.1910.1910.1910.1910.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...