Applied Finance Dividend Fund Investor Class (AFALX) NASDAQ

12.46

-0.0200005(-0.16%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	12.48	12.48	12.48	12.48	12.48	0
March 12, 2026	12.48	12.48	12.48	12.48	12.48	0
March 11, 2026	12.56	12.56	12.56	12.56	12.56	0
March 10, 2026	12.6	12.6	12.6	12.6	12.6	0
March 09, 2026	12.6	12.6	12.6	12.6	12.6	0
March 06, 2026	12.64	12.64	12.64	12.64	12.64	0
March 05, 2026	12.72	12.72	12.72	12.72	12.72	0
March 04, 2026	12.81	12.81	12.81	12.81	12.81	0
March 03, 2026	12.77	12.77	12.77	12.77	12.77	0
March 02, 2026	12.86	12.86	12.86	12.86	12.86	0
February 27, 2026	12.88	12.88	12.88	12.88	12.88	0
February 26, 2026	12.86	12.86	12.86	12.86	12.86	0
February 25, 2026	12.81	12.81	12.81	12.81	12.81	0
February 24, 2026	12.84	12.84	12.84	12.84	12.84	0
February 23, 2026	12.82	12.82	12.82	12.82	12.82	0
February 20, 2026	12.97	12.97	0	12.97	12.97	0
February 19, 2026	12.91	12.91	0	12.91	12.91	0
February 18, 2026	12.98	12.98	0	12.98	12.98	0
February 17, 2026	13	13	0	13	13	0
February 13, 2026	13.03	13.03	0	13.03	13.03	0
February 12, 2026	12.95	12.95	0	12.95	12.95	0
February 11, 2026	13.14	13.14	0	13.14	13.14	0
February 10, 2026	13.06	13.06	0	13.06	13.06	0
February 09, 2026	13	13	0	13	13	0
February 06, 2026	13.01	13.01	0	13.01	13.01	0
February 05, 2026	12.82	12.82	0	12.82	12.82	0
February 04, 2026	12.95	12.95	0	12.95	12.95	0
February 03, 2026	12.76	12.76	0	12.76	12.76	0
February 02, 2026	12.64	12.64	0	12.64	12.64	0
January 30, 2026	12.52	12.52	0	12.52	12.52	0
January 29, 2026	12.43	12.43	0	12.43	12.43	0
January 28, 2026	12.37	12.37	0	12.37	12.37	0
January 27, 2026	12.43	12.43	0	12.43	12.43	0
January 26, 2026	12.41	12.41	0	12.41	12.41	0
January 23, 2026	12.37	12.37	0	12.37	12.37	0
January 22, 2026	12.42	12.42	0	12.42	12.42	0
January 21, 2026	12.46	12.46	0	12.46	12.46	0
January 20, 2026	12.33	12.33	0	12.33	12.33	0
January 16, 2026	12.49	12.49	0	12.49	12.49	0
January 15, 2026	12.52	12.52	0	12.52	12.52	0
January 14, 2026	12.51	12.51	0	12.51	12.51	0
January 13, 2026	12.4	12.4	0	12.4	12.4	0
January 12, 2026	12.43	12.43	0	12.43	12.43	0
January 09, 2026	12.41	12.41	0	12.41	12.41	0
January 08, 2026	12.4	12.4	0	12.4	12.4	0
January 07, 2026	12.27	12.27	0	12.27	12.27	0
January 06, 2026	12.36	12.36	0	12.36	12.36	0
January 05, 2026	12.23	12.23	0	12.23	12.23	0
January 02, 2026	12.16	12.16	0	12.16	12.16	0
December 31, 2025	12.08	12.08	0	12.08	12.08	0
December 30, 2025	12.15	12.15	0	12.15	12.15	0
December 29, 2025	12.17	12.17	0	12.17	12.17	0
December 26, 2025	12.21	12.21	0	12.21	12.21	0
December 24, 2025	12.2	12.2	0	12.2	12.2	0
December 23, 2025	12.14	12.14	0	12.14	12.14	0
December 22, 2025	12.16	12.16	0	12.16	12.16	0
December 19, 2025	12.36	12.36	0	12.36	12.36	0
December 18, 2025	12.36	12.36	0	12.36	12.36	0
December 17, 2025	12.38	12.38	0	12.38	12.38	0
December 16, 2025	12.37	12.37	0	12.37	12.37	0