Anchor Risk Managed Income Strategies Fund Institutional Class (ATCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.69
+0.03 (0.19%)
May 9, 2025, 4:00 PM EDT
ATCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.13% |
| May 12, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| May 9, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.19% |
| May 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| May 7, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| May 6, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.19% |
| May 5, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.13% |
| May 2, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| May 1, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.26% |
| Apr 30, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Apr 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.02% |
| Apr 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Apr 25, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.32% |
| Apr 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.32% |
| Apr 23, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.06% |
| Apr 22, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| Apr 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Apr 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.06% |
| Apr 15, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.45% |
| Apr 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Apr 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.19% |
| Apr 10, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.77% |
| Apr 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.32% |
| Apr 8, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.71% |
| Apr 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% |
| Apr 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.92% |
| Apr 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.62% |
| Apr 2, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.06% |
| Apr 1, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Mar 31, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Mar 28, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.04% |
| Mar 27, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.19 | -0.12% |
| Mar 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | -0.43% |
| Mar 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | 0.12% |
| Mar 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | -0.06% |
| Mar 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.27 | 0.06% |
| Mar 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | - |
| Mar 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | 0.24% |
| Mar 18, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.22 | -0.18% |
| Mar 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.25 | 0.12% |
| Mar 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.23 | 0.31% |
| Mar 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.18 | -0.49% |
| Mar 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | 0.31% |
| Mar 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | -0.12% |
| Mar 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.23 | -1.09% |
| Mar 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.41 | 0.30% |
| Mar 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | -0.78% |
| Mar 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.49 | 0.48% |
| Mar 4, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.41 | -0.12% |