Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.98
-0.13 (-1.17%)
Oct 31, 2025, 8:05 AM EDT
ACSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 30, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.17% |
| Oct 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.22% |
| Oct 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Oct 27, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% |
| Oct 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.52% |
| Oct 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% |
| Oct 22, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.13% |
| Oct 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.79% |
| Oct 20, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.69% |
| Oct 17, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.54% |
| Oct 16, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.71% |
| Oct 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% |
| Oct 14, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.17% |
| Oct 13, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.00% |
| Oct 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.22% |
| Oct 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.35% |
| Oct 8, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% |
| Oct 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% |
| Oct 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.61% |
| Oct 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.35% |
| Oct 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% |
| Oct 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% |
| Sep 30, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.35% |
| Sep 29, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% |
| Sep 26, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.78% |
| Sep 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
| Sep 24, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.36% |
| Sep 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Sep 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.34% |
| Sep 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.84% |
| Sep 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.28% |
| 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% |