FMAAX - Federated Absolute Return A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20188.428.428.428.428.42-
Dec 07, 20188.418.418.418.418.41-
Dec 06, 20188.428.428.428.428.42-
Dec 04, 20188.418.418.418.418.41-
Dec 03, 20188.408.408.408.408.40-
Nov 30, 20188.438.438.438.438.43-
Nov 29, 20188.418.418.418.418.41-
Nov 28, 20188.448.448.448.448.44-
Nov 27, 20188.448.448.448.448.44-
Nov 26, 20188.458.458.458.458.45-
Nov 23, 20188.478.478.478.478.47-
Nov 21, 20188.498.498.498.498.49-
Nov 20, 20188.488.488.488.488.48-
Nov 19, 20188.488.488.488.488.48-
Nov 16, 20188.478.478.478.478.47-
Nov 15, 20188.498.498.498.498.49-
Nov 14, 20188.508.508.508.508.50-
Nov 13, 20188.488.488.488.488.48-
Nov 12, 20188.508.508.508.508.50-
Nov 09, 20188.508.508.508.508.50-
Nov 08, 20188.538.538.538.538.53-
Nov 07, 20188.548.548.548.548.54-
Nov 06, 20188.538.538.538.538.53-
Nov 05, 20188.528.528.528.528.52-
Nov 02, 20188.528.528.528.528.52-
Nov 01, 20188.538.538.538.538.53-
Oct 31, 20188.508.508.508.508.50-
Oct 30, 20188.518.518.518.518.51-
Oct 29, 20188.488.488.488.488.48-
Oct 26, 20188.498.498.498.498.49-
Oct 25, 20188.528.528.528.528.52-
Oct 24, 20188.508.508.508.508.50-
Oct 23, 20188.608.608.608.608.60-
Oct 22, 20188.618.618.618.618.61-
Oct 19, 20188.628.628.628.628.62-
Oct 18, 20188.658.658.658.658.65-
Oct 17, 20188.688.688.688.688.68-
Oct 16, 20188.718.718.718.718.71-
Oct 15, 20188.648.648.648.648.64-
Oct 12, 20188.668.668.668.668.66-
Oct 11, 20188.628.628.628.628.62-
Oct 10, 20188.688.688.688.688.68-
Oct 09, 20188.748.748.748.748.74-
Oct 08, 20188.758.758.758.758.75-
Oct 05, 20188.758.758.758.758.75-
Oct 04, 20188.758.758.758.758.75-
Oct 03, 20188.738.738.738.738.73-
Oct 02, 20188.728.728.728.728.72-
Oct 01, 20188.708.708.708.708.70-
Sep 28, 20188.698.698.698.698.69-
Sep 27, 20188.708.708.708.708.70-
Sep 26, 20188.698.698.698.698.69-
Sep 25, 20188.708.708.708.708.70-
Sep 24, 20188.708.708.708.708.70-
Sep 21, 20188.708.708.708.708.70-
Sep 20, 20188.698.698.698.698.69-
Sep 19, 20188.678.678.678.678.67-
Sep 18, 20188.658.658.658.658.65-
Sep 17, 20188.678.678.678.678.67-
Sep 14, 20188.688.688.688.688.68-
Sep 13, 20188.688.688.688.688.68-
Sep 12, 20188.678.678.678.678.67-
Sep 11, 20188.698.698.698.698.69-
Sep 10, 20188.688.688.688.688.68-
Sep 07, 20188.728.728.728.728.72-
Sep 06, 20188.738.738.738.738.73-
Sep 05, 20188.808.808.808.808.80-
Sep 04, 20188.808.808.808.808.80-
Aug 31, 20188.858.858.858.858.85-
Aug 30, 20188.878.878.878.878.87-
Aug 29, 20188.878.878.878.878.87-
Aug 28, 20188.858.858.858.858.85-
Aug 27, 20188.868.868.868.868.86-
Aug 24, 20188.808.808.808.808.80-
Aug 23, 20188.838.838.838.838.83-
Aug 22, 20188.858.858.858.858.85-
Aug 21, 20188.828.828.828.828.82-
Aug 20, 20188.838.838.838.838.83-
Aug 17, 20188.868.868.868.868.86-
Aug 16, 20188.868.868.868.868.86-
Aug 15, 20188.878.878.878.878.87-
Aug 14, 20188.918.918.918.918.91-
Aug 13, 20188.908.908.908.908.90-
Aug 10, 20188.928.928.928.928.92-
Aug 09, 20188.968.968.968.968.96-
Aug 08, 20189.009.009.009.009.00-
Aug 07, 20189.009.009.009.009.00-
Aug 06, 20188.988.988.988.988.98-
Aug 03, 20189.019.019.019.019.01-
Aug 02, 20189.049.049.049.049.04-
Aug 01, 20189.119.119.119.119.11-
Jul 31, 20189.089.089.089.089.08-
Jul 30, 20189.139.139.139.139.13-
Jul 27, 20189.049.049.049.049.04-
Jul 26, 20189.029.029.029.029.02-
Jul 25, 20189.009.009.009.009.00-
Jul 24, 20189.049.049.049.049.04-
Jul 23, 20188.988.988.988.988.98-
Jul 20, 20189.019.019.019.019.01-
Jul 19, 20188.998.998.998.998.99-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...