UK markets close in 4 hours 52 minutes

American Century Mid Cap Value R6 (AMDVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.06+0.24 (+1.52%)
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202416.0616.0616.0616.0616.06-
30 May 202415.8215.8215.8215.8215.82-
29 May 202415.6615.6615.6615.6615.66-
28 May 202415.8115.8115.8115.8115.81-
24 May 202415.9615.9615.9615.9615.96-
23 May 202415.9115.9115.9115.9115.91-
22 May 202416.1516.1516.1516.1516.15-
21 May 202416.2316.2316.2316.2316.23-
20 May 202416.2416.2416.2416.2416.24-
17 May 202416.2816.2816.2816.2816.28-
16 May 202416.2716.2716.2716.2716.27-
15 May 202416.2716.2716.2716.2716.27-
14 May 202416.2016.2016.2016.2016.20-
13 May 202416.1616.1616.1616.1616.16-
10 May 202416.1616.1616.1616.1616.16-
09 May 202416.1416.1416.1416.1416.14-
08 May 202416.0116.0116.0116.0116.01-
07 May 202415.9715.9715.9715.9715.97-
06 May 202415.8815.8815.8815.8815.88-
03 May 202415.8315.8315.8315.8315.83-
02 May 202415.7515.7515.7515.7515.75-
01 May 202415.6915.6915.6915.6915.69-
30 Apr 202415.6915.6915.6915.6915.69-
29 Apr 202415.9015.9015.9015.9015.90-
26 Apr 202415.7915.7915.7915.7915.79-
25 Apr 202415.8015.8015.8015.8015.80-
24 Apr 202415.8915.8915.8915.8915.89-
23 Apr 202415.8515.8515.8515.8515.85-
22 Apr 202415.7715.7715.7715.7715.77-
19 Apr 202415.6215.6215.6215.6215.62-
18 Apr 202415.4515.4515.4515.4515.45-
17 Apr 202415.4115.4115.4115.4115.41-
16 Apr 202415.4115.4115.4115.4115.41-
15 Apr 202415.5415.5415.5415.5415.54-
12 Apr 202415.6115.6115.6115.6115.61-
11 Apr 202415.8015.8015.8015.8015.80-
10 Apr 202415.8515.8515.8515.8515.85-
09 Apr 202416.1316.1316.1316.1316.13-
08 Apr 202416.0516.0516.0516.0516.05-
05 Apr 202416.0116.0116.0116.0116.01-
04 Apr 202415.9615.9615.9615.9615.96-
03 Apr 202416.0516.0516.0516.0516.05-
02 Apr 202416.0416.0416.0416.0416.04-
01 Apr 202416.1616.1616.1616.1616.16-
28 Mar 202416.2616.2616.2616.2616.26-
27 Mar 202416.1716.1716.1716.1716.17-
26 Mar 202415.8715.8715.8715.8715.87-
25 Mar 202415.8715.8715.8715.8715.87-
22 Mar 202415.8815.8815.8815.8815.88-
21 Mar 202415.9515.9515.9515.9515.95-
20 Mar 202415.8615.8615.8615.8615.86-
19 Mar 202415.7815.7815.7815.7815.78-
19 Mar 20240.053 Dividend
18 Mar 202415.7415.7415.7415.7415.69-
15 Mar 202415.7315.7315.7315.7315.68-
14 Mar 202415.6915.6915.6915.6915.64-
13 Mar 202415.8815.8815.8815.8815.83-
12 Mar 202415.9115.9115.9115.9115.86-
11 Mar 202415.9515.9515.9515.9515.90-
08 Mar 202415.9215.9215.9215.9215.87-
07 Mar 202415.9115.9115.9115.9115.86-
06 Mar 202415.8015.8015.8015.8015.75-
05 Mar 202415.7315.7315.7315.7315.68-
04 Mar 202415.7515.7515.7515.7515.70-
01 Mar 202415.6615.6615.6615.6615.61-
29 Feb 202415.6415.6415.6415.6415.59-
28 Feb 202415.5915.5915.5915.5915.54-
27 Feb 202415.6415.6415.6415.6415.59-
26 Feb 202415.5915.5915.5915.5915.54-
23 Feb 202415.7115.7115.7115.7115.66-
22 Feb 202415.6515.6515.6515.6515.60-
21 Feb 202415.6115.6115.6115.6115.56-
20 Feb 202415.5215.5215.5215.5215.47-
16 Feb 202415.5215.5215.5215.5215.47-
15 Feb 202415.5615.5615.5615.5615.51-
14 Feb 202415.3515.3515.3515.3515.30-
13 Feb 202415.2315.2315.2315.2315.18-
12 Feb 202415.5115.5115.5115.5115.46-
09 Feb 202415.3515.3515.3515.3515.30-
08 Feb 202415.3715.3715.3715.3715.32-
07 Feb 202415.4115.4115.4115.4115.36-
06 Feb 202415.4115.4115.4115.4115.36-
05 Feb 202415.2915.2915.2915.2915.24-
02 Feb 202415.4715.4715.4715.4715.42-
01 Feb 202415.5515.5515.5515.5515.50-
31 Jan 202415.4215.4215.4215.4215.37-
30 Jan 202415.5715.5715.5715.5715.52-
29 Jan 202415.5815.5815.5815.5815.53-
26 Jan 202415.5315.5315.5315.5315.48-
25 Jan 202415.5115.5115.5115.5115.46-
24 Jan 202415.3715.3715.3715.3715.32-
23 Jan 202415.4515.4515.4515.4515.40-
22 Jan 202415.4515.4515.4515.4515.40-
19 Jan 202415.3915.3915.3915.3915.34-
18 Jan 202415.3515.3515.3515.3515.30-
17 Jan 202415.3215.3215.3215.3215.27-
16 Jan 202415.4215.4215.4215.4215.37-
12 Jan 202415.5515.5515.5515.5515.50-
11 Jan 202415.5315.5315.5315.5315.48-
10 Jan 202415.6015.6015.6015.6015.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...