Advisors Capital Total Return – Equity (ACUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.91
+0.06 (0.43%)
Apr 2, 2026, 4:00 PM EST
ACUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Apr 1, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% |
| Mar 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.00% |
| Mar 30, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Mar 27, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.53% |
| Mar 26, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.08% |
| Mar 25, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Mar 24, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% |
| Mar 23, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.02% |
| Mar 20, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.22% |
| Mar 19, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.22% |
| Mar 18, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.35% |
| Mar 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Mar 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% |
| Mar 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.57% |
| Mar 12, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.20% |
| Mar 11, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% |
| Mar 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% |
| Mar 9, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% |
| Mar 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% |
| Mar 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.55% |
| Mar 4, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% |
| Mar 3, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.83% |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| Feb 27, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.42% |
| Feb 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Feb 25, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% |
| Feb 24, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.77% |
| Feb 23, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.18% |
| Feb 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% |
| Feb 19, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Feb 18, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
| Feb 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| Feb 13, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.49% |
| Feb 12, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.79% |
| Feb 11, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Feb 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Feb 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% |
| Feb 6, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.55% |
| Feb 5, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% |
| Feb 4, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| Feb 3, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.42% |
| Feb 2, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| Jan 30, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Jan 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% |
| Jan 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| Jan 27, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Jan 26, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Jan 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.21% |
| Jan 22, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |