Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.40
-0.13 (-1.13%)
Jul 11, 2025, 4:00 PM EDT
ACSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 9, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.06% |
| Jul 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jul 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.70% |
| Jul 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Jul 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.62% |
| Jul 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.16% |
| Jun 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |
| Jun 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
| Jun 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.28% |
| Jun 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.99% |
| Jun 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.19% |
| Jun 23, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.05% |
| Jun 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% |
| Jun 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Jun 17, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.21% |
| Jun 16, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.13% |
| Jun 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.85% |
| Jun 12, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Jun 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.37% |
| Jun 10, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.93% |
| Jun 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.56% |
| Jun 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.04% |
| Jun 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jun 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.14% |
| Jun 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.25% |
| Jun 2, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| May 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| May 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% |
| May 28, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.05% |
| May 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% |
| May 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% |
| May 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% |
| May 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.00% |
| May 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| May 19, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.37% |
| May 16, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.42% |
| May 15, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| May 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75% |
| May 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| May 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 3.12% |
| May 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| May 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% |
| May 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| May 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.18% |
| May 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| May 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.10% |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Apr 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.59% |