Astor Dynamic Allocation Fund Class C (ASTZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.15
+0.08 (0.72%)
At close: Apr 23, 2025
ASTZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.26% |
| Apr 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% |
| Apr 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.37% |
| Apr 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.36% |
| Apr 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% |
| Apr 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.81% |
| Apr 15, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% |
| Apr 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.72% |
| Apr 11, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.82% |
| Apr 10, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.23% |
| Apr 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% |
| Apr 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.02% |
| Apr 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% |
| Apr 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -3.29% |
| Apr 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.77% |
| Apr 2, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% |
| Apr 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% |
| Mar 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Mar 28, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% |
| Mar 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% |
| Mar 26, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% |
| Mar 25, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Mar 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.95% |
| Mar 21, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| Mar 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.17% |
| Mar 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% |
| Mar 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% |
| Mar 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.61% |
| Mar 14, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.06% |
| Mar 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Mar 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Mar 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| Mar 10, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.20% |
| Mar 7, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% |
| Mar 6, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.86% |
| Mar 5, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.52% |
| Mar 4, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.68% |
| Mar 3, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.93% |
| Feb 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.68% |
| Feb 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% |
| Feb 26, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Feb 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.17% |
| Feb 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Feb 21, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.08% |
| Feb 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Feb 19, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Feb 18, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.33% |
| Feb 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Feb 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% |
| Feb 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.25% |