Advisors Capital Total Return – Equity (ACUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.13
+0.09 (0.60%)
Jul 9, 2026, 4:00 PM EST
ACUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Jul 8, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Jul 7, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Jul 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.47% |
| Jul 2, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.88% |
| Jul 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% |
| Jun 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| Jun 29, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Jun 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jun 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.54% |
| Jun 24, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Jun 23, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.47% |
| Jun 22, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.54% |
| Jun 18, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Jun 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.20% |
| Jun 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Jun 15, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.80% |
| Jun 12, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| Jun 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.08% |
| Jun 10, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.20% |
| Jun 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| Jun 8, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Jun 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.90% |
| Jun 4, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% |
| Jun 3, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.78% |
| Jun 2, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Jun 1, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
| May 29, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.39% |
| May 28, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.60% |
| May 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% |
| May 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.07% |
| May 22, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.14% |
| May 21, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% |
| May 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| May 19, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.61% |
| May 18, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% |
| May 15, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| May 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% |
| May 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| May 12, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.07% |
| May 11, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| May 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| May 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% |
| May 6, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| May 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.48% |
| May 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| May 1, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Apr 30, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.52% |
| Apr 29, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Apr 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% |