American Century Focused Dynamic Gr R6 (ACFNX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| May 15, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| May 14, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| May 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 09, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| May 08, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| May 07, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| May 06, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| May 03, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| May 02, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| May 01, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Apr 30, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Apr 29, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Apr 26, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Apr 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 24, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Apr 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Apr 22, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Apr 19, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 18, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Apr 17, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Apr 16, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Apr 15, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| Apr 12, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Apr 11, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Apr 10, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Apr 09, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Apr 08, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Apr 05, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Apr 04, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Apr 03, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Apr 02, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| Apr 01, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Mar 28, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Mar 27, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Mar 26, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Mar 25, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Mar 22, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Mar 21, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Mar 20, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Mar 19, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Mar 18, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| Mar 15, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Mar 14, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Mar 13, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Mar 12, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| Mar 11, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Mar 08, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Mar 07, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Mar 06, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Mar 05, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Mar 04, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Mar 01, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Feb 29, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Feb 28, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Feb 27, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Feb 26, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Feb 23, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Feb 22, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Feb 21, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Feb 20, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| Feb 16, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Feb 15, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Feb 14, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Feb 13, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Feb 12, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Feb 09, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Feb 08, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Feb 07, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Feb 06, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 05, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Feb 02, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 01, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Jan 31, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Jan 30, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Jan 29, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Jan 26, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| Jan 25, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Jan 24, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Jan 23, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Jan 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jan 19, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Jan 18, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Jan 17, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Jan 16, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| Jan 12, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Jan 11, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Jan 10, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| Jan 09, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Jan 08, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Jan 05, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Jan 04, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Jan 03, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| Jan 02, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Dec 29, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Dec 28, 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| Dec 27, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Dec 26, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.