Singapore markets open in 8 hours 25 minutes

American Century Focused Dynamic Gr Inv (ACFOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
55.82+0.92 (+1.68%)
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202455.8255.8255.8255.8255.82-
03 May 202454.9054.9054.9054.9054.90-
02 May 202454.2554.2554.2554.2554.25-
01 May 202453.1953.1953.1953.1953.19-
30 Apr 202453.3753.3753.3753.3753.37-
29 Apr 202454.5854.5854.5854.5854.58-
26 Apr 202454.2754.2754.2754.2754.27-
25 Apr 202452.8052.8052.8052.8052.80-
24 Apr 202452.7752.7752.7752.7752.77-
23 Apr 202452.8852.8852.8852.8852.88-
22 Apr 202451.9351.9351.9351.9351.93-
19 Apr 202451.2651.2651.2651.2651.26-
18 Apr 202452.7652.7652.7652.7652.76-
17 Apr 202453.0453.0453.0453.0453.04-
16 Apr 202453.5853.5853.5853.5853.58-
15 Apr 202453.4753.4753.4753.4753.47-
12 Apr 202454.7454.7454.7454.7454.74-
11 Apr 202455.8155.8155.8155.8155.81-
10 Apr 202454.9654.9654.9654.9654.96-
09 Apr 202455.1555.1555.1555.1555.15-
08 Apr 202455.1655.1655.1655.1655.16-
05 Apr 202454.9954.9954.9954.9954.99-
04 Apr 202454.1154.1154.1154.1154.11-
03 Apr 202455.0555.0555.0555.0555.05-
02 Apr 202454.8554.8554.8554.8554.85-
01 Apr 202455.4455.4455.4455.4455.44-
28 Mar 202455.3555.3555.3555.3555.35-
27 Mar 202455.4355.4355.4355.4355.43-
26 Mar 202455.5655.5655.5655.5655.56-
25 Mar 202455.6655.6655.6655.6655.66-
22 Mar 202455.5755.5755.5755.5755.57-
21 Mar 202455.2855.2855.2855.2855.28-
20 Mar 202455.0155.0155.0155.0155.01-
19 Mar 202454.3254.3254.3254.3254.32-
18 Mar 202454.1154.1154.1154.1154.11-
15 Mar 202453.6453.6453.6453.6453.64-
14 Mar 202454.0854.0854.0854.0854.08-
13 Mar 202454.3754.3754.3754.3754.37-
12 Mar 202454.4754.4754.4754.4754.47-
11 Mar 202453.4653.4653.4653.4653.46-
08 Mar 202453.7453.7453.7453.7453.74-
07 Mar 202454.3454.3454.3454.3454.34-
06 Mar 202453.3753.3753.3753.3753.37-
05 Mar 202453.0753.0753.0753.0753.07-
04 Mar 202453.9053.9053.9053.9053.90-
01 Mar 202454.2154.2154.2154.2154.21-
29 Feb 202453.4453.4453.4453.4453.44-
28 Feb 202452.6952.6952.6952.6952.69-
27 Feb 202453.0053.0053.0053.0053.00-
26 Feb 202452.9252.9252.9252.9252.92-
23 Feb 202452.9252.9252.9252.9252.92-
22 Feb 202452.7452.7452.7452.7452.74-
21 Feb 202450.8250.8250.8250.8250.82-
20 Feb 202450.9850.9850.9850.9850.98-
16 Feb 202451.6951.6951.6951.6951.69-
15 Feb 202451.9851.9851.9851.9851.98-
14 Feb 202451.9551.9551.9551.9551.95-
13 Feb 202451.0351.0351.0351.0351.03-
12 Feb 202451.9151.9151.9151.9151.91-
09 Feb 202452.2952.2952.2952.2952.29-
08 Feb 202451.5851.5851.5851.5851.58-
07 Feb 202451.3751.3751.3751.3751.37-
06 Feb 202450.7650.7650.7650.7650.76-
05 Feb 202450.7650.7650.7650.7650.76-
02 Feb 202450.7750.7750.7750.7750.77-
01 Feb 202450.0450.0450.0450.0450.04-
31 Jan 202449.3449.3449.3449.3449.34-
30 Jan 202450.5750.5750.5750.5750.57-
29 Jan 202450.7750.7750.7750.7750.77-
26 Jan 202449.8649.8649.8649.8649.86-
25 Jan 202449.8349.8349.8349.8349.83-
24 Jan 202449.9149.9149.9149.9149.91-
23 Jan 202449.7149.7149.7149.7149.71-
22 Jan 202449.4849.4849.4849.4849.48-
19 Jan 202449.3549.3549.3549.3549.35-
18 Jan 202448.6748.6748.6748.6748.67-
17 Jan 202448.2648.2648.2648.2648.26-
16 Jan 202448.6148.6148.6148.6148.61-
12 Jan 202448.6048.6048.6048.6048.60-
11 Jan 202448.6748.6748.6748.6748.67-
10 Jan 202448.5448.5448.5448.5448.54-
09 Jan 202448.0648.0648.0648.0648.06-
08 Jan 202447.9347.9347.9347.9347.93-
05 Jan 202446.8046.8046.8046.8046.80-
04 Jan 202446.7246.7246.7246.7246.72-
03 Jan 202446.9546.9546.9546.9546.95-
02 Jan 202447.6247.6247.6247.6247.62-
29 Dec 202348.4348.4348.4348.4348.43-
28 Dec 202348.7448.7448.7448.7448.74-
27 Dec 202348.8348.8348.8348.8348.83-
26 Dec 202348.6948.6948.6948.6948.69-
22 Dec 202348.3848.3848.3848.3848.38-
21 Dec 202348.2648.2648.2648.2648.26-
20 Dec 202347.5347.5347.5347.5347.53-
19 Dec 202348.5148.5148.5148.5148.51-
18 Dec 202348.1448.1448.1448.1448.14-
15 Dec 202347.6647.6647.6647.6647.66-
14 Dec 202347.4247.4247.4247.4247.42-
13 Dec 202347.2047.2047.2047.2047.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...