American Century Focused Dynamic Gr G (ACFGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 27 Jun 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 26 Jun 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 25 Jun 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 24 Jun 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 21 Jun 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 20 Jun 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 18 Jun 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 17 Jun 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 14 Jun 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 13 Jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 12 Jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 11 Jun 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 10 Jun 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 07 Jun 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 06 Jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 05 Jun 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 04 Jun 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 03 Jun 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 31 May 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 30 May 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 29 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 28 May 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 24 May 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 23 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 22 May 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 21 May 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 20 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 17 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 16 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 15 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 14 May 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 13 May 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 10 May 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 09 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 08 May 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 07 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 06 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 03 May 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 02 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 01 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 30 Apr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 29 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 26 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 25 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 24 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 23 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 19 Apr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 18 Apr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 17 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 16 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 15 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 12 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 11 Apr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 10 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 09 Apr 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 08 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 05 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 04 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 03 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 02 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 01 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 28 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 27 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 26 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 25 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 22 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 21 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 20 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 19 Mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 18 Mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 15 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 14 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 13 Mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 12 Mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 11 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 08 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 07 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 06 Mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 04 Mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 01 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 29 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 28 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 27 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 26 Feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 23 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 22 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 21 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 20 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 16 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 15 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 14 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 13 Feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 12 Feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 09 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 08 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 07 Feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 06 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.