Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.65
-0.09 (-0.84%)
May 14, 2026, 8:05 AM EST
ACSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| May 12, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.83% |
| May 11, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.91% |
| May 8, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| May 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.00% |
| May 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.01% |
| May 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.46% |
| May 4, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.00% |
| May 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Apr 30, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.19% |
| Apr 29, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.72% |
| Apr 28, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.90% |
| Apr 27, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Apr 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.54% |
| Apr 23, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.54% |
| Apr 22, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% |
| Apr 21, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.15% |
| Apr 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Apr 17, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.18% |
| Apr 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% |
| Apr 15, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% |
| Apr 14, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.11% |
| Apr 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.69% |
| Apr 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% |
| Apr 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Apr 8, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.58% |
| Apr 7, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% |
| Apr 6, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| 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% |