Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.75
0.00 (0.00%)
Oct 29, 2024, 8:00 PM EDT
ACSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Oct 28, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.22% |
| Oct 25, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Oct 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Oct 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.65% |
| Oct 22, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.83% |
| Oct 21, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.28% |
| Oct 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Oct 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Oct 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.11% |
| Oct 15, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Oct 14, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.93% |
| Oct 11, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.49% |
| Oct 10, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.57% |
| Oct 9, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% |
| Oct 8, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.67% |
| Oct 7, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.48% |
| Oct 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% |
| Oct 3, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% |
| Oct 2, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| Oct 1, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% |
| Sep 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| Sep 27, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Sep 26, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% |
| Sep 25, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% |
| Sep 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Sep 23, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Sep 20, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.03% |
| Sep 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.01% |
| Sep 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Sep 17, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% |
| Sep 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% |
| Sep 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.58% |
| Sep 12, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| Sep 11, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% |
| Sep 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Sep 9, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Sep 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% |
| Sep 5, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Sep 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% |
| Sep 3, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.33% |
| Aug 30, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Aug 29, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| Aug 28, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% |
| Aug 27, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Aug 26, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Aug 23, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.19% |
| Aug 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| Aug 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.30% |
| Aug 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.29% |
| Aug 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% |
| Aug 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.63% |
| Aug 14, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Aug 13, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.55% |
| Aug 12, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% |
| Aug 9, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Aug 8, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.29% |
| Aug 7, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% |
| Aug 6, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.94% |
| Aug 5, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.15% |
| Aug 2, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.26% |
| Aug 1, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -2.32% |
| Jul 31, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Jul 30, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Jul 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.89% |
| Jul 25, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.72% |
| Jul 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.69% |
| Jul 23, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| Jul 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.11% |
| Jul 19, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Jul 18, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.80% |
| Jul 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.89% |
| Jul 16, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.95% |
| Jul 15, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.03% |
| Jul 12, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.25% |
| Jul 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.89% |
| Jul 10, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.76% |
| Jul 9, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% |
| Jul 8, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Jul 5, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.85% |
| Jul 3, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Jul 2, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% |
| Jul 1, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| Jun 28, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% |
| Jun 27, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.86% |
| Jun 26, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% |
| Jun 25, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.38% |
| Jun 24, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Jun 21, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| Jun 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Jun 19, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jun 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| Jun 17, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% |
| Jun 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.17% |
| Jun 13, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.95% |
| Jun 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.37% |
| Jun 11, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.54% |
| Jun 10, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% |