American Century Focused Dynamic Gr R6 (ACFNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 27 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 26 Jun 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 25 Jun 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 24 Jun 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 21 Jun 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 20 Jun 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 18 Jun 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 17 Jun 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 14 Jun 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 13 Jun 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 12 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 11 Jun 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 10 Jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 07 Jun 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 06 Jun 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 05 Jun 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 04 Jun 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 03 Jun 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 31 May 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 30 May 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 29 May 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 28 May 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 24 May 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 23 May 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 22 May 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 21 May 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 20 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 17 May 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 16 May 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 15 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 14 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 13 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 May 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 08 May 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 07 May 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 06 May 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 03 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 02 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 01 May 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 30 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 29 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 26 Apr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 23 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 19 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 18 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 17 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 16 Apr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 15 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 12 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 11 Apr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 10 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 09 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 08 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 05 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 04 Apr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 03 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 02 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 01 Apr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 28 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 27 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 26 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 25 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 22 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 21 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 20 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 19 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 18 Mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 15 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 14 Mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 13 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 12 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 11 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 08 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 07 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 06 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 05 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 04 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 01 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 29 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 28 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 27 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 26 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 23 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 21 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 20 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 16 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 15 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 14 Feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 13 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 12 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 09 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 08 Feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 07 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| *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.