FMAAX - Federated Absolute Return A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 18, 20189.009.009.009.009.00-
Jul 17, 20188.998.998.998.998.99-
Jul 16, 20189.019.019.019.019.01-
Jul 13, 20188.988.988.988.988.98-
Jul 12, 20188.988.988.988.988.98-
Jul 11, 20189.029.029.029.029.02-
Jul 10, 20189.039.039.039.039.03-
Jul 09, 20189.059.059.059.059.05-
Jul 06, 20189.039.039.039.039.03-
Jul 05, 20189.059.059.059.059.05-
Jul 03, 20189.139.139.139.139.13-
Jul 02, 20189.109.109.109.109.10-
Jun 29, 20189.139.139.139.139.13-
Jun 28, 20189.169.169.169.169.16-
Jun 27, 20189.229.229.229.229.22-
Jun 26, 20189.189.189.189.189.18-
Jun 25, 20189.219.219.219.219.21-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...