Canada markets close in 5 hours

Applied Finance Dividend Institutional (AFAZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.14-0.02 (-0.18%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202411.1411.1411.1411.1411.14-
Jun 25, 202411.2511.2511.2511.2511.25-
Jun 24, 202411.2511.2511.2511.2511.25-
Jun 21, 202411.1811.1811.1811.1811.18-
Jun 20, 202411.1611.1611.1611.1611.16-
Jun 18, 202411.0911.0911.0911.0911.09-
Jun 17, 202411.0511.0511.0511.0511.05-
Jun 14, 202410.9810.9810.9810.9810.98-
Jun 13, 202411.0011.0011.0011.0011.00-
Jun 12, 202411.0211.0211.0211.0211.02-
Jun 11, 202411.0211.0211.0211.0211.02-
Jun 10, 202411.0911.0911.0911.0911.09-
Jun 07, 202411.0911.0911.0911.0911.09-
Jun 06, 202411.0811.0811.0811.0811.08-
Jun 05, 202411.1111.1111.1111.1111.11-
Jun 04, 202411.0811.0811.0811.0811.08-
Jun 03, 202411.1111.1111.1111.1111.11-
May 31, 202411.2011.2011.2011.2011.20-
May 30, 202411.0111.0111.0111.0111.01-
May 29, 202410.9310.9310.9310.9310.93-
May 28, 202411.0511.0511.0511.0511.05-
May 24, 202411.1211.1211.1211.1211.12-
May 23, 202411.0811.0811.0811.0811.08-
May 22, 202411.1911.1911.1911.1911.19-
May 21, 202411.2411.2411.2411.2411.24-
May 20, 202411.2311.2311.2311.2311.23-
May 17, 202411.3111.3111.3111.3111.31-
May 16, 202411.2811.2811.2811.2811.28-
May 15, 202411.3011.3011.3011.3011.30-
May 14, 202411.2411.2411.2411.2411.24-
May 13, 202411.2111.2111.2111.2111.21-
May 10, 202411.2211.2211.2211.2211.22-
May 09, 202411.2011.2011.2011.2011.20-
May 08, 202411.1411.1411.1411.1411.14-
May 07, 202411.1111.1111.1111.1111.11-
May 06, 202411.0711.0711.0711.0711.07-
May 03, 202411.0211.0211.0211.0211.02-
May 02, 202410.9810.9810.9810.9810.98-
May 01, 202410.9610.9610.9610.9610.96-
Apr 30, 202410.9710.9710.9710.9710.97-
Apr 29, 202411.1511.1511.1511.1511.15-
Apr 26, 202411.1111.1111.1111.1111.11-
Apr 25, 202411.1311.1311.1311.1311.13-
Apr 24, 202411.1611.1611.1611.1611.16-
Apr 23, 202411.1411.1411.1411.1411.14-
Apr 22, 202411.0711.0711.0711.0711.07-
Apr 19, 202411.0011.0011.0011.0011.00-
Apr 18, 202410.9010.9010.9010.9010.90-
Apr 17, 202410.9110.9110.9110.9110.91-
Apr 16, 202410.9510.9510.9510.9510.95-
Apr 15, 202411.0311.0311.0311.0311.03-
Apr 12, 202411.0811.0811.0811.0811.08-
Apr 11, 202411.2411.2411.2411.2411.24-
Apr 10, 202411.2711.2711.2711.2711.27-
Apr 09, 202411.4311.4311.4311.4311.43-
Apr 08, 202411.4511.4511.4511.4511.45-
Apr 05, 202411.4611.4611.4611.4611.46-
Apr 04, 202411.3911.3911.3911.3911.39-
Apr 03, 202411.4611.4611.4611.4611.46-
Apr 02, 202411.4811.4811.4811.4811.48-
Apr 01, 202411.6011.6011.6011.6011.60-
Mar 28, 202411.5311.5311.5311.5311.53-
Mar 27, 202411.5311.5311.5311.5311.53-
Mar 26, 202411.3511.3511.3511.3511.35-
Mar 25, 202411.3611.3611.3611.3611.36-
Mar 22, 202411.3711.3711.3711.3711.37-
Mar 21, 202411.4211.4211.4211.4211.42-
Mar 20, 202411.3911.3911.3911.3911.39-
Mar 19, 202411.3211.3211.3211.3211.32-
Mar 18, 202411.2311.2311.2311.2311.23-
Mar 15, 202411.2111.2111.2111.2111.21-
Mar 14, 202411.2211.2211.2211.2211.22-
Mar 13, 202411.3111.3111.3111.3111.31-
Mar 12, 202411.2811.2811.2811.2811.28-
Mar 11, 202411.2611.2611.2611.2611.26-
Mar 08, 202411.2311.2311.2311.2311.23-
Mar 07, 202411.2511.2511.2511.2511.25-
Mar 06, 202411.2211.2211.2211.2211.22-
Mar 05, 202411.1911.1911.1911.1911.19-
Mar 04, 202411.1811.1811.1811.1811.18-
Mar 01, 202411.1411.1411.1411.1411.14-
Feb 29, 202411.0711.0711.0711.0711.07-
Feb 28, 202411.0511.0511.0511.0511.05-
Feb 27, 202411.0611.0611.0611.0611.06-
Feb 26, 202411.0211.0211.0211.0211.02-
Feb 23, 202411.0911.0911.0911.0911.09-
Feb 22, 202411.0611.0611.0611.0611.06-
Feb 21, 202410.9910.9910.9910.9910.99-
Feb 20, 202410.9610.9610.9610.9610.96-
Feb 16, 202410.9710.9710.9710.9710.97-
Feb 15, 202410.9710.9710.9710.9710.97-
Feb 14, 202410.8610.8610.8610.8610.86-
Feb 13, 202410.7710.7710.7710.7710.77-
Feb 12, 202410.9210.9210.9210.9210.92-
Feb 09, 202410.8810.8810.8810.8810.88-
Feb 08, 202410.8710.8710.8710.8710.87-
Feb 07, 202410.8410.8410.8410.8410.84-
Feb 06, 202410.8010.8010.8010.8010.80-
Feb 05, 202410.7610.7610.7610.7610.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...