UK markets closed

Hartford Schroders Core Fixed Income R3 (HSACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.51+0.05 (+0.59%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 20248.468.468.468.468.46-
01 May 20248.448.448.448.448.44-
30 Apr 20248.388.388.388.388.38-
29 Apr 20248.428.428.428.428.42-
26 Apr 20248.398.398.398.398.39-
25 Apr 20248.398.398.398.398.39-
24 Apr 20248.428.428.428.428.42-
23 Apr 20248.458.458.458.458.45-
22 Apr 20248.438.438.438.438.43-
19 Apr 20248.438.438.438.438.43-
18 Apr 20248.418.418.418.418.41-
17 Apr 20248.448.448.448.448.44-
16 Apr 20248.408.408.408.408.40-
15 Apr 20248.428.428.428.428.42-
12 Apr 20248.508.508.508.508.50-
11 Apr 20248.458.458.458.458.45-
10 Apr 20248.468.468.468.468.46-
09 Apr 20248.588.588.588.588.58-
08 Apr 20248.548.548.548.548.54-
05 Apr 20248.578.578.578.578.57-
04 Apr 20248.608.608.608.608.60-
03 Apr 20248.578.578.578.578.57-
02 Apr 20248.568.568.568.568.56-
01 Apr 20248.588.588.588.588.58-
28 Mar 20248.668.668.668.668.66-
27 Mar 20248.658.658.658.658.65-
26 Mar 20248.638.638.638.638.63-
25 Mar 20248.648.648.648.648.64-
22 Mar 20248.668.668.668.668.66-
21 Mar 20248.638.638.638.638.63-
20 Mar 20248.628.628.628.628.62-
19 Mar 20248.618.618.618.618.61-
18 Mar 20248.588.588.588.588.58-
15 Mar 20248.608.608.608.608.60-
14 Mar 20248.608.608.608.608.60-
13 Mar 20248.668.668.668.668.66-
12 Mar 20248.678.678.678.678.67-
11 Mar 20248.708.708.708.708.70-
08 Mar 20248.718.718.718.718.71-
07 Mar 20248.708.708.708.708.70-
06 Mar 20248.698.698.698.698.69-
05 Mar 20248.678.678.678.678.67-
04 Mar 20248.628.628.628.628.62-
01 Mar 20248.648.648.648.648.64-
29 Feb 20248.598.598.598.598.59-
28 Feb 20248.588.588.588.588.58-
27 Feb 20248.568.568.568.568.56-
26 Feb 20248.608.608.608.608.60-
23 Feb 20248.628.628.628.628.62-
22 Feb 20248.598.598.598.598.59-
21 Feb 20248.588.588.588.588.58-
20 Feb 20248.618.618.618.618.61-
16 Feb 20248.598.598.598.598.59-
15 Feb 20248.628.628.628.628.62-
14 Feb 20248.608.608.608.608.60-
13 Feb 20248.578.578.578.578.57-
12 Feb 20248.668.668.668.668.66-
09 Feb 20248.658.658.658.658.65-
08 Feb 20248.658.658.658.658.65-
07 Feb 20248.698.698.698.698.69-
06 Feb 20248.708.708.708.708.70-
05 Feb 20248.658.658.658.658.65-
02 Feb 20248.738.738.738.738.73-
01 Feb 20248.828.828.828.828.82-
31 Jan 20248.768.768.768.768.76-
30 Jan 20248.718.718.718.718.71-
29 Jan 20248.698.698.698.698.69-
29 Jan 20240.021 Dividend
26 Jan 20248.678.678.678.678.65-
25 Jan 20248.698.698.698.698.67-
24 Jan 20248.658.658.658.658.63-
23 Jan 20248.678.678.678.678.65-
22 Jan 20248.708.708.708.708.68-
19 Jan 20248.678.678.678.678.65-
18 Jan 20248.678.678.678.678.65-
17 Jan 20248.698.698.698.698.67-
16 Jan 20248.718.718.718.718.69-
12 Jan 20248.788.788.788.788.76-
11 Jan 20248.768.768.768.768.74-
10 Jan 20248.728.728.728.728.70-
09 Jan 20248.738.738.738.738.71-
08 Jan 20248.738.738.738.738.71-
05 Jan 20248.708.708.708.708.68-
04 Jan 20248.728.728.728.728.70-
03 Jan 20248.778.778.778.778.75-
02 Jan 20248.768.768.768.768.74-
29 Dec 20238.818.818.818.818.79-
28 Dec 20238.818.818.818.818.79-
27 Dec 20238.848.848.848.848.82-
27 Dec 20230.049 Dividend
26 Dec 20238.838.838.838.838.76-
22 Dec 20238.828.828.828.828.75-
21 Dec 20238.828.828.828.828.75-
20 Dec 20238.838.838.838.838.76-
19 Dec 20238.818.818.818.818.74-
18 Dec 20238.798.798.798.798.72-
15 Dec 20238.818.818.818.818.74-
14 Dec 20238.808.808.808.808.73-
13 Dec 20238.738.738.738.738.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...