Applied Finance Dividend Fund Investor Class (AFALX) NASDAQ

12.04

-0.05(-0.41%)

Updated at September 08 08:05AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202512.0412.0412.0412.0412.040
September 04, 202512.0912.0912.0912.0912.090
September 03, 202512121212120
September 02, 202512.0512.0512.0512.0512.050
August 29, 202512.1112.1112.1112.1112.110
August 28, 202512.0812.0812.0812.0812.080
August 27, 202512.0912.0912.0912.0912.090
August 26, 202512.0412.0412.0412.0412.040
August 25, 202511.9911.9911.9911.9911.990
August 22, 202512.112.112.112.112.10
August 21, 202511.911.911.911.911.90
August 20, 202511.9111.9111.9111.9111.910
August 19, 202511.8811.8811.8811.8811.880
August 18, 202511.8211.8211.8211.8211.820
August 15, 202511.8311.8311.8311.8311.830
August 14, 202511.8711.8711.8711.8711.870
August 13, 202511.8711.8711.8711.8711.870
August 12, 202511.7411.7411.7411.7411.740
August 11, 202511.6111.6111.6111.6111.610
August 08, 202511.6611.6611.6611.6611.660
August 07, 202511.6211.6211.6211.6211.620
August 06, 202511.6611.6611.6611.6611.660
August 05, 202511.7111.7111.7111.7111.710
August 04, 202511.7311.7311.7311.7311.730
August 01, 202511.611.611.611.611.60
July 31, 202511.6911.6911.6911.6911.690
July 30, 202511.7711.7711.7711.7711.770
July 29, 202511.8511.8511.8511.8511.850
July 28, 202511.8911.8911.8911.8911.890
July 25, 202511.9711.9711.9711.9711.970
July 24, 202511.911.911.911.911.90
July 23, 202512121212120
July 22, 202511.8811.8811.8811.8811.880
July 21, 202511.7311.7311.7311.7311.730
July 18, 202511.7511.7511.7511.7511.750
July 17, 202511.7311.7311.7311.7311.730
July 16, 202511.6611.6611.6611.6611.660
July 15, 202511.6111.6111.6111.6111.610
July 14, 202511.811.811.811.811.80
July 11, 202511.8211.8211.8211.8211.820
July 10, 202511.8911.8911.8911.8911.890
July 09, 202511.8311.8311.8311.8311.830
July 08, 202511.8111.8111.8111.8111.810
July 07, 202511.7711.7711.7711.7711.770
July 03, 202511.8711.8711.8711.8711.870
July 02, 202511.8411.8411.8411.8411.840
July 01, 202511.7811.7811.7811.7811.780
June 30, 202511.6311.6311.6311.6311.630
June 27, 202511.5611.5611.5611.5611.560
June 26, 202511.5411.5411.5411.5411.540
June 25, 202511.4611.4611.4611.4611.460
June 24, 202511.5111.5111.5111.5111.510
June 23, 202511.4411.4411.4411.4411.440
June 20, 202511.3411.3411.3411.3411.340
June 18, 202511.3211.3211.3211.3211.320
June 17, 202511.3211.3211.3211.3211.320
June 16, 202511.4111.4111.4111.4111.410
June 13, 202511.3311.3311.3311.3311.330
June 12, 202511.4511.4511.4511.4511.450
June 11, 202511.4111.4111.4111.4111.410