Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.44
+0.03 (0.29%)
Apr 2, 2026, 4:00 PM EST
ACSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Apr 1, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Mar 31, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 3.08% |
| Mar 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.24% |
| Mar 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% |
| Mar 25, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.87% |
| Mar 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% |
| Mar 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.27% |
| Mar 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.46% |
| Mar 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% |
| Mar 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.43% |
| Mar 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.77% |
| Mar 16, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% |
| Mar 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 12, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.37% |
| Mar 11, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% |
| Mar 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Mar 9, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.46% |
| Mar 6, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.19% |
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% |
| Mar 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% |
| Mar 3, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.00% |
| Mar 2, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Feb 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.98% |
| Feb 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.64% |
| Feb 25, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% |
| Feb 24, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.48% |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.44% |
| Feb 20, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Feb 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.25% |
| Feb 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.26% |
| Feb 17, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.81% |
| Feb 13, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.45% |
| Feb 12, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.39% |
| Feb 11, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.48% |
| Feb 10, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.97% |
| Feb 9, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| Feb 6, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.62% |
| Feb 5, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.51% |
| Feb 4, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% |
| Feb 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.94% |
| Feb 2, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.44% |
| Jan 30, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.31% |
| Jan 29, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.30% |
| Jan 28, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.94% |
| Jan 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.85% |
| Jan 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% |
| Jan 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.18% |
| Jan 22, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.59% |