Nasdaq - Delayed Quote USD

Hartford Schroders US MidCap Opps A (SMDVX)

17.94 -0.02 (-0.11%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 17.94 17.94 17.94 17.94 17.94 -
Apr 23, 2024 17.96 17.96 17.96 17.96 17.96 -
Apr 22, 2024 17.79 17.79 17.79 17.79 17.79 -
Apr 19, 2024 17.65 17.65 17.65 17.65 17.65 -
Apr 18, 2024 17.60 17.60 17.60 17.60 17.60 -
Apr 17, 2024 17.69 17.69 17.69 17.69 17.69 -
Apr 16, 2024 17.76 17.76 17.76 17.76 17.76 -
Apr 15, 2024 17.82 17.82 17.82 17.82 17.82 -
Apr 12, 2024 18.00 18.00 18.00 18.00 18.00 -
Apr 11, 2024 18.29 18.29 18.29 18.29 18.29 -
Apr 10, 2024 18.29 18.29 18.29 18.29 18.29 -
Apr 9, 2024 18.66 18.66 18.66 18.66 18.66 -
Apr 8, 2024 18.62 18.62 18.62 18.62 18.62 -
Apr 5, 2024 18.57 18.57 18.57 18.57 18.57 -
Apr 4, 2024 18.45 18.45 18.45 18.45 18.45 -
Apr 3, 2024 18.64 18.64 18.64 18.64 18.64 -
Apr 2, 2024 18.64 18.64 18.64 18.64 18.64 -
Apr 1, 2024 18.78 18.78 18.78 18.78 18.78 -
Mar 28, 2024 18.91 18.91 18.91 18.91 18.91 -
Mar 27, 2024 18.85 18.85 18.85 18.85 18.85 -
Mar 26, 2024 18.57 18.57 18.57 18.57 18.57 -
Mar 25, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 22, 2024 18.64 18.64 18.64 18.64 18.64 -
Mar 21, 2024 18.75 18.75 18.75 18.75 18.75 -
Mar 20, 2024 18.63 18.63 18.63 18.63 18.63 -
Mar 19, 2024 18.51 18.51 18.51 18.51 18.51 -
Mar 18, 2024 18.40 18.40 18.40 18.40 18.40 -
Mar 15, 2024 18.38 18.38 18.38 18.38 18.38 -
Mar 14, 2024 18.42 18.42 18.42 18.42 18.42 -
Mar 13, 2024 18.57 18.57 18.57 18.57 18.57 -
Mar 12, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 11, 2024 18.52 18.52 18.52 18.52 18.52 -
Mar 8, 2024 18.56 18.56 18.56 18.56 18.56 -
Mar 7, 2024 18.65 18.65 18.65 18.65 18.65 -
Mar 6, 2024 18.45 18.45 18.45 18.45 18.45 -
Mar 5, 2024 18.34 18.34 18.34 18.34 18.34 -
Mar 4, 2024 18.47 18.47 18.47 18.47 18.47 -
Mar 1, 2024 18.43 18.43 18.43 18.43 18.43 -
Feb 29, 2024 18.27 18.27 18.27 18.27 18.27 -
Feb 28, 2024 18.13 18.13 18.13 18.13 18.13 -
Feb 27, 2024 18.10 18.10 18.10 18.10 18.10 -
Feb 26, 2024 18.06 18.06 18.06 18.06 18.06 -
Feb 23, 2024 18.09 18.09 18.09 18.09 18.09 -
Feb 22, 2024 18.04 18.04 18.04 18.04 18.04 -
Feb 21, 2024 17.85 17.85 17.85 17.85 17.85 -
Feb 20, 2024 17.78 17.78 17.78 17.78 17.78 -
Feb 16, 2024 17.89 17.89 17.89 17.89 17.89 -
Feb 15, 2024 17.93 17.93 17.93 17.93 17.93 -
Feb 14, 2024 17.73 17.73 17.73 17.73 17.73 -
Feb 13, 2024 17.49 17.49 17.49 17.49 17.49 -
Feb 12, 2024 17.78 17.78 17.78 17.78 17.78 -
Feb 9, 2024 17.73 17.73 17.73 17.73 17.73 -
Feb 8, 2024 17.66 17.66 17.66 17.66 17.66 -
Feb 7, 2024 17.56 17.56 17.56 17.56 17.56 -
Feb 6, 2024 17.44 17.44 17.44 17.44 17.44 -
Feb 5, 2024 17.33 17.33 17.33 17.33 17.33 -
Feb 2, 2024 17.43 17.43 17.43 17.43 17.43 -
Feb 1, 2024 17.43 17.43 17.43 17.43 17.43 -
Jan 31, 2024 17.21 17.21 17.21 17.21 17.21 -
Jan 30, 2024 17.49 17.49 17.49 17.49 17.49 -
Jan 29, 2024 17.52 17.52 17.52 17.52 17.52 -
Jan 26, 2024 17.35 17.35 17.35 17.35 17.35 -
Jan 25, 2024 17.34 17.34 17.34 17.34 17.34 -
Jan 24, 2024 17.25 17.25 17.25 17.25 17.25 -
Jan 23, 2024 17.39 17.39 17.39 17.39 17.39 -
Jan 22, 2024 17.39 17.39 17.39 17.39 17.39 -
Jan 19, 2024 17.28 17.28 17.28 17.28 17.28 -
Jan 18, 2024 17.13 17.13 17.13 17.13 17.13 -
Jan 17, 2024 16.98 16.98 16.98 16.98 16.98 -
Jan 16, 2024 17.09 17.09 17.09 17.09 17.09 -
Jan 12, 2024 17.15 17.15 17.15 17.15 17.15 -
Jan 11, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 10, 2024 17.21 17.21 17.21 17.21 17.21 -
Jan 9, 2024 17.11 17.11 17.11 17.11 17.11 -
Jan 8, 2024 17.15 17.15 17.15 17.15 17.15 -
Jan 5, 2024 16.95 16.95 16.95 16.95 16.95 -
Jan 4, 2024 16.92 16.92 16.92 16.92 16.92 -
Jan 3, 2024 16.93 16.93 16.93 16.93 16.93 -
Jan 2, 2024 17.19 17.19 17.19 17.19 17.19 -
Dec 29, 2023 17.31 17.31 17.31 17.31 17.31 -
Dec 28, 2023 17.38 17.38 17.38 17.38 17.38 -
Dec 27, 2023 0.05 Dividend
Dec 27, 2023 17.34 17.34 17.34 17.34 17.34 -
Dec 26, 2023 17.39 17.39 17.39 17.39 17.34 -
Dec 22, 2023 17.29 17.29 17.29 17.29 17.24 -
Dec 21, 2023 17.24 17.24 17.24 17.24 17.19 -
Dec 20, 2023 17.04 17.04 17.04 17.04 16.99 -
Dec 19, 2023 17.29 17.29 17.29 17.29 17.24 -
Dec 18, 2023 17.18 17.18 17.18 17.18 17.13 -
Dec 15, 2023 17.12 17.12 17.12 17.12 17.07 -
Dec 14, 2023 17.28 17.28 17.28 17.28 17.23 -
Dec 13, 2023 17.10 17.10 17.10 17.10 17.05 -
Dec 12, 2023 16.78 16.78 16.78 16.78 16.74 -
Dec 11, 2023 0.00 Dividend
Dec 11, 2023 16.74 16.74 16.74 16.74 16.70 -
Dec 11, 2023 0.22 Capital Gains
Dec 8, 2023 16.83 16.83 16.83 16.83 16.56 -
Dec 7, 2023 16.81 16.81 16.81 16.81 16.54 -
Dec 6, 2023 16.80 16.80 16.80 16.80 16.53 -
Dec 5, 2023 16.77 16.77 16.77 16.77 16.51 -
Dec 4, 2023 16.96 16.96 16.96 16.96 16.69 -
Dec 1, 2023 16.91 16.91 16.91 16.91 16.64 -
Nov 30, 2023 16.65 16.65 16.65 16.65 16.39 -
Nov 29, 2023 16.50 16.50 16.50 16.50 16.24 -
Nov 28, 2023 16.49 16.49 16.49 16.49 16.23 -
Nov 27, 2023 16.56 16.56 16.56 16.56 16.30 -
Nov 24, 2023 16.59 16.59 16.59 16.59 16.33 -
Nov 22, 2023 16.52 16.52 16.52 16.52 16.26 -
Nov 21, 2023 16.47 16.47 16.47 16.47 16.21 -
Nov 20, 2023 16.46 16.46 16.46 16.46 16.20 -
Nov 17, 2023 16.39 16.39 16.39 16.39 16.13 -
Nov 16, 2023 16.32 16.32 16.32 16.32 16.06 -
Nov 15, 2023 16.35 16.35 16.35 16.35 16.09 -
Nov 14, 2023 16.30 16.30 16.30 16.30 16.04 -
Nov 13, 2023 15.87 15.87 15.87 15.87 15.62 -
Nov 10, 2023 15.90 15.90 15.90 15.90 15.65 -
Nov 9, 2023 15.70 15.70 15.70 15.70 15.45 -
Nov 8, 2023 15.79 15.79 15.79 15.79 15.54 -
Nov 7, 2023 15.77 15.77 15.77 15.77 15.52 -
Nov 6, 2023 15.78 15.78 15.78 15.78 15.53 -
Nov 3, 2023 15.89 15.89 15.89 15.89 15.64 -
Nov 2, 2023 15.62 15.62 15.62 15.62 15.37 -
Nov 1, 2023 15.34 15.34 15.34 15.34 15.10 -
Oct 31, 2023 15.26 15.26 15.26 15.26 15.02 -
Oct 30, 2023 15.14 15.14 15.14 15.14 14.90 -
Oct 27, 2023 15.11 15.11 15.11 15.11 14.87 -
Oct 26, 2023 15.23 15.23 15.23 15.23 14.99 -
Oct 25, 2023 15.28 15.28 15.28 15.28 15.04 -
Oct 24, 2023 15.46 15.46 15.46 15.46 15.22 -
Oct 23, 2023 15.39 15.39 15.39 15.39 15.15 -
Oct 20, 2023 15.49 15.49 15.49 15.49 15.25 -
Oct 19, 2023 15.66 15.66 15.66 15.66 15.41 -
Oct 18, 2023 15.89 15.89 15.89 15.89 15.64 -
Oct 17, 2023 16.13 16.13 16.13 16.13 15.88 -
Oct 16, 2023 16.07 16.07 16.07 16.07 15.82 -
Oct 13, 2023 15.86 15.86 15.86 15.86 15.61 -
Oct 12, 2023 15.92 15.92 15.92 15.92 15.67 -
Oct 11, 2023 16.13 16.13 16.13 16.13 15.88 -
Oct 10, 2023 16.05 16.05 16.05 16.05 15.80 -
Oct 9, 2023 15.95 15.95 15.95 15.95 15.70 -
Oct 6, 2023 15.82 15.82 15.82 15.82 15.57 -
Oct 5, 2023 15.68 15.68 15.68 15.68 15.43 -
Oct 4, 2023 15.74 15.74 15.74 15.74 15.49 -
Oct 3, 2023 15.64 15.64 15.64 15.64 15.39 -
Oct 2, 2023 15.79 15.79 15.79 15.79 15.54 -
Sep 29, 2023 15.99 15.99 15.99 15.99 15.74 -
Sep 28, 2023 16.05 16.05 16.05 16.05 15.80 -
Sep 27, 2023 15.91 15.91 15.91 15.91 15.66 -
Sep 26, 2023 15.90 15.90 15.90 15.90 15.65 -
Sep 25, 2023 16.14 16.14 16.14 16.14 15.88 -
Sep 22, 2023 16.12 16.12 16.12 16.12 15.87 -
Sep 21, 2023 16.14 16.14 16.14 16.14 15.88 -
Sep 20, 2023 16.39 16.39 16.39 16.39 16.13 -
Sep 19, 2023 16.45 16.45 16.45 16.45 16.19 -
Sep 18, 2023 16.46 16.46 16.46 16.46 16.20 -
Sep 15, 2023 16.48 16.48 16.48 16.48 16.22 -
Sep 14, 2023 16.60 16.60 16.60 16.60 16.34 -
Sep 13, 2023 16.43 16.43 16.43 16.43 16.17 -
Sep 12, 2023 16.48 16.48 16.48 16.48 16.22 -
Sep 11, 2023 16.54 16.54 16.54 16.54 16.28 -
Sep 8, 2023 16.52 16.52 16.52 16.52 16.26 -
Sep 7, 2023 16.57 16.57 16.57 16.57 16.31 -
Sep 6, 2023 16.65 16.65 16.65 16.65 16.39 -
Sep 5, 2023 16.70 16.70 16.70 16.70 16.44 -
Sep 1, 2023 16.93 16.93 16.93 16.93 16.66 -
Aug 31, 2023 16.88 16.88 16.88 16.88 16.61 -
Aug 30, 2023 16.88 16.88 16.88 16.88 16.61 -
Aug 29, 2023 16.81 16.81 16.81 16.81 16.54 -
Aug 28, 2023 16.60 16.60 16.60 16.60 16.34 -
Aug 25, 2023 16.49 16.49 16.49 16.49 16.23 -
Aug 24, 2023 16.38 16.38 16.38 16.38 16.12 -
Aug 23, 2023 16.56 16.56 16.56 16.56 16.30 -
Aug 22, 2023 16.41 16.41 16.41 16.41 16.15 -
Aug 21, 2023 16.44 16.44 16.44 16.44 16.18 -
Aug 18, 2023 16.39 16.39 16.39 16.39 16.13 -
Aug 17, 2023 16.34 16.34 16.34 16.34 16.08 -
Aug 16, 2023 16.48 16.48 16.48 16.48 16.22 -
Aug 15, 2023 16.56 16.56 16.56 16.56 16.30 -
Aug 14, 2023 16.76 16.76 16.76 16.76 16.50 -
Aug 11, 2023 16.69 16.69 16.69 16.69 16.43 -
Aug 10, 2023 16.69 16.69 16.69 16.69 16.43 -
Aug 9, 2023 16.72 16.72 16.72 16.72 16.46 -
Aug 8, 2023 16.72 16.72 16.72 16.72 16.46 -
Aug 7, 2023 16.82 16.82 16.82 16.82 16.55 -
Aug 4, 2023 16.70 16.70 16.70 16.70 16.44 -
Aug 3, 2023 16.80 16.80 16.80 16.80 16.53 -
Aug 2, 2023 16.86 16.86 16.86 16.86 16.59 -
Aug 1, 2023 16.98 16.98 16.98 16.98 16.71 -
Jul 31, 2023 17.01 17.01 17.01 17.01 16.74 -
Jul 28, 2023 16.97 16.97 16.97 16.97 16.70 -
Jul 27, 2023 16.85 16.85 16.85 16.85 16.58 -
Jul 26, 2023 17.05 17.05 17.05 17.05 16.78 -
Jul 25, 2023 17.03 17.03 17.03 17.03 16.76 -
Jul 24, 2023 17.02 17.02 17.02 17.02 16.75 -
Jul 21, 2023 17.01 17.01 17.01 17.01 16.74 -
Jul 20, 2023 17.02 17.02 17.02 17.02 16.75 -
Jul 19, 2023 17.10 17.10 17.10 17.10 16.83 -
Jul 18, 2023 17.10 17.10 17.10 17.10 16.83 -
Jul 17, 2023 17.12 17.12 17.12 17.12 16.85 -
Jul 14, 2023 16.98 16.98 16.98 16.98 16.71 -
Jul 13, 2023 17.09 17.09 17.09 17.09 16.82 -
Jul 12, 2023 17.00 17.00 17.00 17.00 16.73 -
Jul 11, 2023 16.91 16.91 16.91 16.91 16.64 -
Jul 10, 2023 16.79 16.79 16.79 16.79 16.52 -
Jul 7, 2023 16.62 16.62 16.62 16.62 16.36 -
Jul 6, 2023 16.58 16.58 16.58 16.58 16.32 -
Jul 5, 2023 16.67 16.67 16.67 16.67 16.41 -
Jul 3, 2023 16.76 16.76 16.76 16.76 16.50 -
Jun 30, 2023 16.78 16.78 16.78 16.78 16.51 -
Jun 29, 2023 16.63 16.63 16.63 16.63 16.37 -
Jun 28, 2023 16.48 16.48 16.48 16.48 16.22 -
Jun 27, 2023 16.53 16.53 16.53 16.53 16.27 -
Jun 26, 2023 16.33 16.33 16.33 16.33 16.07 -
Jun 23, 2023 16.22 16.22 16.22 16.22 15.96 -
Jun 22, 2023 16.38 16.38 16.38 16.38 16.12 -
Jun 21, 2023 16.42 16.42 16.42 16.42 16.16 -
Jun 20, 2023 16.47 16.47 16.47 16.47 16.21 -
Jun 16, 2023 16.57 16.57 16.57 16.57 16.31 -
Jun 15, 2023 16.59 16.59 16.59 16.59 16.33 -
Jun 14, 2023 16.44 16.44 16.44 16.44 16.18 -
Jun 13, 2023 16.48 16.48 16.48 16.48 16.22 -
Jun 12, 2023 16.35 16.35 16.35 16.35 16.09 -
Jun 9, 2023 16.25 16.25 16.25 16.25 15.99 -
Jun 8, 2023 16.30 16.30 16.30 16.30 16.04 -
Jun 7, 2023 16.32 16.32 16.32 16.32 16.06 -
Jun 6, 2023 16.21 16.21 16.21 16.21 15.95 -
Jun 5, 2023 16.10 16.10 16.10 16.10 15.85 -
Jun 2, 2023 16.24 16.24 16.24 16.24 15.98 -
Jun 1, 2023 15.96 15.96 15.96 15.96 15.71 -
May 31, 2023 15.82 15.82 15.82 15.82 15.57 -
May 30, 2023 15.92 15.92 15.92 15.92 15.67 -
May 26, 2023 15.98 15.98 15.98 15.98 15.73 -
May 25, 2023 15.87 15.87 15.87 15.87 15.62 -
May 24, 2023 15.91 15.91 15.91 15.91 15.66 -
May 23, 2023 16.06 16.06 16.06 16.06 15.81 -
May 22, 2023 16.26 16.26 16.26 16.26 16.00 -
May 19, 2023 16.21 16.21 16.21 16.21 15.95 -
May 18, 2023 16.26 16.26 16.26 16.26 16.00 -
May 17, 2023 16.12 16.12 16.12 16.12 15.87 -
May 16, 2023 16.00 16.00 16.00 16.00 15.75 -
May 15, 2023 16.20 16.20 16.20 16.20 15.94 -
May 12, 2023 16.13 16.13 16.13 16.13 15.88 -
May 11, 2023 16.10 16.10 16.10 16.10 15.85 -
May 10, 2023 16.13 16.13 16.13 16.13 15.88 -
May 9, 2023 16.14 16.14 16.14 16.14 15.88 -
May 8, 2023 16.20 16.20 16.20 16.20 15.94 -
May 5, 2023 16.24 16.24 16.24 16.24 15.98 -
May 4, 2023 16.00 16.00 16.00 16.00 15.75 -
May 3, 2023 16.10 16.10 16.10 16.10 15.85 -
May 2, 2023 16.12 16.12 16.12 16.12 15.87 -
May 1, 2023 16.32 16.32 16.32 16.32 16.06 -
Apr 28, 2023 16.30 16.30 16.30 16.30 16.04 -
Apr 27, 2023 16.18 16.18 16.18 16.18 15.92 -
Apr 26, 2023 15.96 15.96 15.96 15.96 15.71 -
Apr 25, 2023 16.09 16.09 16.09 16.09 15.84 -

Related Tickers