Skip to main content
Financial Investors Trust - Alps/Smith Total Return Bond Fund (SMCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.49
-0.03 (-0.32%)
Dec 24, 2024, 4:00 PM EST

SMCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20249.499.499.499.499.49-0.32%
Dec 23, 20249.529.529.529.529.52-0.21%
Dec 20, 20249.549.549.549.549.540.21%
Dec 19, 20249.529.529.529.529.52-0.42%
Dec 18, 20249.569.569.569.569.56-0.52%
Dec 17, 20249.619.619.619.619.61-0.10%
Dec 16, 20249.629.629.629.629.620.10%
Dec 13, 20249.619.619.619.619.61-0.31%
Dec 12, 20249.649.649.649.649.64-0.31%
Dec 11, 20249.679.679.679.679.67-0.21%
Dec 10, 20249.699.699.699.699.69-0.10%
Dec 9, 20249.709.709.709.709.70-0.21%
Dec 6, 20249.729.729.729.729.720.10%
Dec 5, 20249.719.719.719.719.71-
Dec 4, 20249.719.719.719.719.710.31%
Dec 3, 20249.689.689.689.689.68-0.10%
Dec 2, 20249.699.699.699.699.690.10%
Nov 29, 20249.689.689.689.689.680.31%
Nov 27, 20249.659.659.659.659.650.21%
Nov 26, 20249.639.639.639.639.63-0.10%
Nov 25, 20249.649.649.649.649.640.73%
Nov 22, 20249.579.579.579.579.57-
Nov 21, 20249.579.579.579.579.57-0.31%
Nov 20, 20249.609.609.609.609.57-0.10%
Nov 19, 20249.619.619.619.619.580.10%
Nov 18, 20249.609.609.609.609.570.21%
Nov 15, 20249.589.589.589.589.55-
Nov 14, 20249.589.589.589.589.55-0.10%
Nov 13, 20249.599.599.599.599.56-
Nov 12, 20249.599.599.599.599.56-0.52%
Nov 11, 20249.649.649.649.649.61-0.21%
Nov 8, 20249.669.669.669.669.630.21%
Nov 7, 20249.649.649.649.649.610.63%
Nov 6, 20249.589.589.589.589.55-0.62%
Nov 5, 20249.649.649.649.649.610.10%
Nov 4, 20249.639.639.639.639.600.42%
Nov 1, 20249.599.599.599.599.56-0.42%
Oct 31, 20249.639.639.639.639.60-
Oct 30, 20249.639.639.639.639.60-0.10%
Oct 29, 20249.649.649.649.649.610.10%
Oct 28, 20249.639.639.639.639.60-0.10%
Oct 25, 20249.649.649.649.649.61-0.21%
Oct 24, 20249.669.669.669.669.63-0.10%
Oct 23, 20249.679.679.679.679.62-0.21%
Oct 22, 20249.699.699.699.699.64-
Oct 21, 20249.699.699.699.699.64-0.62%
Oct 18, 20249.759.759.759.759.690.10%
Oct 17, 20249.749.749.749.749.68-0.41%
Oct 16, 20249.789.789.789.789.720.10%
Oct 15, 20249.779.779.779.779.710.41%
Oct 14, 20249.739.739.739.739.68-0.10%
Oct 11, 20249.749.749.749.749.68-
Oct 10, 20249.749.749.749.749.68-
Oct 9, 20249.749.749.749.749.68-0.20%
Oct 8, 20249.769.769.769.769.70-
Oct 7, 20249.769.769.769.769.70-0.20%
Oct 4, 20249.789.789.789.789.72-0.61%
Oct 3, 20249.849.849.849.849.78-0.30%
Oct 2, 20249.879.879.879.879.81-0.20%
Oct 1, 20249.899.899.899.899.830.30%
Sep 30, 20249.869.869.869.869.80-0.20%
Sep 27, 20249.889.889.889.889.820.20%
Sep 26, 20249.869.869.869.869.80-0.30%
Sep 25, 20249.899.899.899.899.81-0.30%
Sep 24, 20249.929.929.929.929.840.10%
Sep 23, 20249.919.919.919.919.83-
Sep 20, 20249.919.919.919.919.83-0.10%
Sep 19, 20249.929.929.929.929.840.10%
Sep 18, 20249.919.919.919.919.83-0.40%
Sep 17, 20249.959.959.959.959.87-0.10%
Sep 16, 20249.969.969.969.969.880.30%
Sep 13, 20249.939.939.939.939.850.20%
Sep 12, 20249.919.919.919.919.83-0.10%
Sep 11, 20249.929.929.929.929.84-0.10%
Sep 10, 20249.939.939.939.939.850.30%
Sep 9, 20249.909.909.909.909.820.10%
Sep 6, 20249.899.899.899.899.810.10%
Sep 5, 20249.889.889.889.889.800.20%
Sep 4, 20249.869.869.869.869.780.51%
Sep 3, 20249.819.819.819.819.730.41%
Aug 30, 20249.779.779.779.779.69-0.31%
Aug 29, 20249.809.809.809.809.72-0.41%
Aug 28, 20249.849.849.849.849.73-
Aug 27, 20249.849.849.849.849.73-0.10%
Aug 26, 20249.859.859.859.859.74-
Aug 23, 20249.859.859.859.859.740.31%
Aug 22, 20249.829.829.829.829.71-0.41%
Aug 21, 20249.869.869.869.869.750.20%
Aug 20, 20249.849.849.849.849.730.20%
Aug 19, 20249.829.829.829.829.710.20%
Aug 16, 20249.809.809.809.809.690.20%
Aug 15, 20249.789.789.789.789.67-0.41%
Aug 14, 20249.829.829.829.829.710.31%
Aug 13, 20249.799.799.799.799.680.31%
Aug 12, 20249.769.769.769.769.650.21%
Aug 9, 20249.749.749.749.749.630.31%
Aug 8, 20249.719.719.719.719.60-0.10%
Aug 7, 20249.729.729.729.729.61-0.31%
Aug 6, 20249.759.759.759.759.64-0.61%
Aug 5, 20249.819.819.819.819.70-0.10%