Empower U.S. Government Securities Fund Institutional Class (MXDQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.18
0.00 (0.00%)
May 7, 2025, 4:00 PM EDT
MXDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.12% |
| May 12, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% |
| May 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| May 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% |
| May 7, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| May 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| May 5, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.61% |
| May 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.12% |
| May 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% |
| Apr 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Apr 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% |
| Apr 28, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Apr 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% |
| Apr 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% |
| Apr 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% |
| Apr 22, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% |
| Apr 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.49% |
| Apr 17, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.37% |
| Apr 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.37% |
| Apr 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Apr 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.87% |
| Apr 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| Apr 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.49% |
| Apr 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Apr 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% |
| Apr 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% |
| Apr 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Apr 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.73% |
| Apr 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% |
| Apr 1, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% |
| Mar 31, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% |
| Mar 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Mar 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Mar 26, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Mar 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Mar 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.49% |
| Mar 20, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Mar 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% |
| Mar 18, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Mar 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Mar 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Mar 13, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.25% |
| Mar 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Mar 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.37% |
| Mar 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% |
| Mar 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Mar 6, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Mar 5, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.37% |
| Mar 4, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.24% |
| Mar 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |