American Century Sustainable Equity C (AFDCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 27 Jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 26 Jun 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 25 Jun 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 24 Jun 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 21 Jun 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 20 Jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 18 Jun 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 17 Jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 14 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 13 Jun 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 12 Jun 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 11 Jun 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 10 Jun 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 07 Jun 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 06 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 05 Jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 04 Jun 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 03 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 31 May 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 30 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 29 May 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 28 May 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 24 May 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 23 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 22 May 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 21 May 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 20 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 17 May 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 16 May 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 15 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 14 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 13 May 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 10 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 09 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 08 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 07 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 06 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 03 May 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 02 May 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 01 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 30 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 29 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 26 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 25 Apr 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 24 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 23 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 22 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 19 Apr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 18 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 17 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 16 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 15 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 12 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 11 Apr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 10 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 09 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 08 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 05 Apr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 04 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 03 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 02 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 01 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 28 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 27 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 26 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 25 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 22 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 21 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 20 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 19 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 18 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 15 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 14 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 13 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 12 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 11 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 08 Mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 07 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 06 Mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 05 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 04 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 01 Mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 29 Feb 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 28 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 27 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 26 Feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 23 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 22 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 21 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 20 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 16 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 15 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 14 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 13 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 12 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 09 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 08 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 07 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 06 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| *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.