Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.02
+0.29 (2.70%)
Oct 16, 2026, 8:05 AM EST
ACSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Oct 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.70% |
| Oct 14, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% |
| Oct 13, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
| Oct 12, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Oct 9, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.46% |
| Oct 8, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Oct 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.56% |
| Oct 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% |
| Oct 5, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% |
| Oct 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Oct 1, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.65% |
| Sep 30, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.37% |
| Sep 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.56% |
| Sep 28, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.92% |
| Sep 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Sep 24, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.27% |
| Sep 23, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.55% |
| Sep 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Sep 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Sep 18, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.64% |
| Sep 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.27% |
| Sep 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.45% |
| Sep 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.99% |
| Sep 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% |
| Sep 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% |
| Sep 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.99% |
| Sep 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.04% |
| Sep 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.79% |
| Sep 4, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.51% |
| Sep 3, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.28% |
| Sep 2, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
| Sep 1, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.10% |
| Aug 31, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.17% |
| Aug 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.33% |
| Aug 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Aug 25, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Aug 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.25% |
| Aug 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.60% |
| Aug 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.92% |
| Aug 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.35% |
| Aug 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| Aug 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.00% |
| Aug 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Aug 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.52% |
| Aug 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.25% |
| Aug 11, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.94% |
| Aug 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% |
| Aug 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.37% |