Tactical Dividend and Momentum Fund Class C (HTDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.47
-0.01 (-0.07%)
May 18, 2026, 9:30 AM EST
HTDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| May 18, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| May 15, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.09% |
| May 14, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| May 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| May 12, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.21% |
| May 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.35% |
| May 8, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.69% |
| May 7, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| May 6, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.19% |
| May 5, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.78% |
| May 4, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.42% |
| May 1, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Apr 30, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Apr 29, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Apr 28, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.42% |
| Apr 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Apr 24, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% |
| Apr 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Apr 22, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.43% |
| Apr 21, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.28% |
| Apr 20, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.64% |
| Apr 16, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.21% |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| Apr 14, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.50% |
| Apr 13, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.58% |
| Apr 10, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.14% |
| Apr 9, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Apr 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.17% |
| Apr 7, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.07% |
| Apr 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.22% |
| Apr 2, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.07% |
| Apr 1, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% |
| Mar 31, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.34% |
| Mar 30, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.22% |
| Mar 27, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.81% |
| Mar 26, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.81% |
| Mar 25, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.15% |
| Mar 23, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.59% |
| Mar 20, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.73% |
| Mar 19, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.07% |
| Mar 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.66% |
| Mar 17, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.15% |
| Mar 16, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.44% |
| Mar 13, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% |
| Mar 12, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.80% |
| Mar 11, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| Mar 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% |