Advisors Capital Total Return – Equity (ACUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.59
-0.02 (-0.16%)
Jun 6, 2025, 8:05 AM EDT
ACUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Jun 5, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16% |
| Jun 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.08% |
| Jun 3, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% |
| Jun 2, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| May 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.32% |
| May 29, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.40% |
| May 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% |
| May 27, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.79% |
| May 23, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.65% |
| May 22, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% |
| May 21, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.36% |
| May 20, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.24% |
| May 19, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| May 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| May 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% |
| May 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% |
| May 13, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| May 12, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.57% |
| May 9, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.08% |
| May 8, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| May 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.42% |
| May 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.66% |
| May 5, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |
| May 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.34% |
| May 1, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% |
| Apr 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% |
| Apr 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| Apr 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Apr 25, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Apr 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.64% |
| Apr 23, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.05% |
| Apr 22, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.32% |
| Apr 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.10% |
| Apr 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% |
| Apr 16, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.63% |
| Apr 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| Apr 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% |
| Apr 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.67% |
| Apr 10, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.81% |
| Apr 9, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 7.81% |
| Apr 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.18% |
| Apr 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.63% |
| Apr 4, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -5.21% |
| Apr 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.78% |
| Apr 2, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.66% |
| Apr 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% |
| Mar 31, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.75% |
| Mar 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.64% |
| Mar 27, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |