Anchor Risk Mgd Credit Strategies Adv (ATCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.76
-0.06 (-0.38%)
At close: Apr 28, 2026
ATCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.38% |
| Apr 27, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Apr 24, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.57% |
| Apr 23, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.13% |
| Apr 22, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% |
| Apr 21, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| Apr 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.06% |
| Apr 17, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.64% |
| Apr 16, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Apr 15, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Apr 14, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.19% |
| Apr 13, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.06% |
| Apr 10, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| Apr 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.13% |
| Apr 8, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% |
| Apr 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% |
| Apr 6, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Apr 2, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Apr 1, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.26% |
| Mar 31, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.52% |
| Mar 30, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.58% |
| Mar 27, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.54 | - |
| Mar 26, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.54 | -0.13% |
| Mar 25, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.56 | 0.19% |
| Mar 24, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.53 | 0.13% |
| Mar 23, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.51 | -0.06% |
| Mar 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | -0.45% |
| Mar 19, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.59 | -0.13% |
| Mar 18, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.61 | -0.32% |
| Mar 17, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | 0.19% |
| Mar 16, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.63 | 0.32% |
| Mar 13, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.58 | -0.13% |
| Mar 12, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.60 | -0.32% |
| Mar 11, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.65 | 0.25% |
| Mar 10, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.61 | 0.32% |
| Mar 9, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.56 | -0.19% |
| Mar 6, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.59 | -0.44% |
| Mar 5, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | -0.25% |
| Mar 4, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.70 | 0.32% |
| Mar 3, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.65 | -0.63% |
| Mar 2, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | 0.13% |
| Feb 27, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | -0.13% |
| Feb 26, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | -0.88% |
| Feb 25, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.77 | - |
| Feb 24, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.77 | 0.31% |
| Feb 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.72 | -0.62% |
| Feb 20, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.82 | 0.19% |
| Feb 19, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.79 | -0.06% |
| Feb 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 0.25% |
| Feb 17, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.76 | -0.06% |