Boston Trust Midcap Fund (BTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.70
-0.09 (-0.39%)
May 20, 2026, 8:05 AM EST
BTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| May 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.39% |
| May 18, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.29% |
| May 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.62% |
| May 14, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| May 13, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.83% |
| May 12, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.09% |
| May 11, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.83% |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.56% |
| May 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.43% |
| May 6, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.48% |
| May 5, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.61% |
| May 4, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.65% |
| May 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.34% |
| Apr 30, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.74% |
| Apr 29, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.30% |
| Apr 28, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.56% |
| Apr 27, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.09% |
| Apr 24, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.30% |
| Apr 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.21% |
| Apr 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.38% |
| Apr 21, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.13% |
| Apr 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.51% |
| Apr 17, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.43% |
| Apr 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.13% |
| Apr 15, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.26% |
| Apr 14, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.09% |
| Apr 13, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.27% |
| Apr 10, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.04% |
| Apr 9, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.35% |
| Apr 8, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.08% |
| Apr 7, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.13% |
| Apr 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.27% |
| Apr 2, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Apr 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.18% |
| Mar 31, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.58% |
| Mar 30, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.09% |
| Mar 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.42% |
| Mar 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.27% |
| Mar 25, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.27% |
| Mar 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| Mar 23, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.04% |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.11% |
| Mar 19, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.04% |
| Mar 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.15% |
| Mar 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% |
| Mar 16, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.44% |
| Mar 13, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.13% |
| Mar 12, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.36% |
| Mar 11, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.44% |