Empower U.S. Government Securities Fund Institutional Class (MXDQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.19
-0.02 (-0.24%)
Mar 4, 2025, 1:52 PM EST
MXDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Feb 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Feb 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.25% |
| Feb 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% |
| Feb 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.50% |
| Feb 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Feb 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Feb 19, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| Feb 18, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% |
| Feb 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.37% |
| Feb 13, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Feb 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Feb 11, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Feb 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| Feb 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Feb 6, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% |
| Feb 5, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.62% |
| Feb 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Feb 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| Jan 31, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Jan 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Jan 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Jan 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Jan 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.75% |
| Jan 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% |
| Jan 23, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Jan 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% |
| Jan 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.38% |
| Jan 16, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% |
| Jan 15, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.89% |
| Jan 14, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jan 13, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.76% |
| Jan 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Jan 8, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| Jan 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Jan 6, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Jan 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% |
| Jan 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Dec 31, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Dec 30, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% |
| Dec 27, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -4.22% |