Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.74
-0.01 (-0.09%)
Sep 18, 2025, 8:05 AM EDT
ACSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Sep 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Sep 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.84% |
| Sep 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.87% |
| Sep 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.59% |
| Sep 9, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.09% |
| Sep 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Sep 5, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.63% |
| Sep 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.30% |
| Sep 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.52% |
| Sep 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.94% |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% |
| Aug 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Aug 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% |
| Aug 26, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.43% |
| Aug 25, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.60% |
| Aug 22, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 3.27% |
| Aug 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.61% |
| Aug 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.52% |
| Aug 19, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Aug 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Aug 15, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.61% |
| Aug 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.12% |
| Aug 13, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.20% |
| Aug 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.88% |
| Aug 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% |
| Aug 8, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.71% |
| Aug 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% |
| Aug 6, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.18% |
| Aug 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% |
| Aug 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.34% |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.15% |
| Jul 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.13% |
| Jul 30, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.26% |
| Jul 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.78% |
| Jul 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% |
| Jul 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% |
| Jul 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.35% |
| Jul 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.96% |
| Jul 22, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.24% |
| Jul 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% |
| Jul 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% |
| Jul 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.88% |
| Jul 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% |
| Jul 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.75% |
| Jul 14, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.26% |
| Jul 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.13% |
| Jul 10, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% |