UK markets closed

Federated MDT Small Cap Core R6 (QLSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.78+0.24 (+1.02%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202423.5423.5423.5423.5423.54-
01 May 202423.1523.1523.1523.1523.15-
30 Apr 202423.0423.0423.0423.0423.04-
29 Apr 202423.5323.5323.5323.5323.53-
26 Apr 202423.3623.3623.3623.3623.36-
25 Apr 202423.1223.1223.1223.1223.12-
24 Apr 202423.2423.2423.2423.2423.24-
23 Apr 202423.3623.3623.3623.3623.36-
22 Apr 202422.9222.9222.9222.9222.92-
19 Apr 202422.7522.7522.7522.7522.75-
18 Apr 202422.6622.6622.6622.6622.66-
17 Apr 202422.7322.7322.7322.7322.73-
16 Apr 202422.9622.9622.9622.9622.96-
15 Apr 202423.0523.0523.0523.0523.05-
12 Apr 202423.4123.4123.4123.4123.41-
11 Apr 202423.8823.8823.8823.8823.88-
10 Apr 202423.7223.7223.7223.7223.72-
09 Apr 202424.2724.2724.2724.2724.27-
08 Apr 202424.3124.3124.3124.3124.31-
05 Apr 202424.2224.2224.2224.2224.22-
04 Apr 202424.0324.0324.0324.0324.03-
03 Apr 202424.2924.2924.2924.2924.29-
02 Apr 202424.1524.1524.1524.1524.15-
01 Apr 202424.5324.5324.5324.5324.53-
28 Mar 202424.7324.7324.7324.7324.73-
27 Mar 202424.6024.6024.6024.6024.60-
26 Mar 202424.1224.1224.1224.1224.12-
25 Mar 202424.2024.2024.2024.2024.20-
22 Mar 202424.2624.2624.2624.2624.26-
21 Mar 202424.6324.6324.6324.6324.63-
20 Mar 202424.4224.4224.4224.4224.42-
19 Mar 202423.9323.9323.9323.9323.93-
18 Mar 202423.7223.7223.7223.7223.72-
15 Mar 202423.7823.7823.7823.7823.78-
14 Mar 202423.7223.7223.7223.7223.72-
13 Mar 202424.0524.0524.0524.0524.05-
12 Mar 202423.9623.9623.9623.9623.96-
11 Mar 202423.9423.9423.9423.9423.94-
08 Mar 202424.1024.1024.1024.1024.10-
07 Mar 202424.2124.2124.2124.2124.21-
06 Mar 202424.0324.0324.0324.0324.03-
05 Mar 202423.9123.9123.9123.9123.91-
04 Mar 202424.1824.1824.1824.1824.18-
01 Mar 202424.3824.3824.3824.3824.38-
29 Feb 202424.1524.1524.1524.1524.15-
28 Feb 202423.9123.9123.9123.9123.91-
27 Feb 202424.1624.1624.1624.1624.16-
26 Feb 202423.8323.8323.8323.8323.83-
23 Feb 202423.6923.6923.6923.6923.69-
22 Feb 202423.5023.5023.5023.5023.50-
21 Feb 202423.3823.3823.3823.3823.38-
20 Feb 202423.6023.6023.6023.6023.60-
16 Feb 202423.9123.9123.9123.9123.91-
15 Feb 202424.1824.1824.1824.1824.18-
14 Feb 202423.6923.6923.6923.6923.69-
13 Feb 202423.1423.1423.1423.1423.14-
12 Feb 202424.0224.0224.0224.0224.02-
09 Feb 202423.7023.7023.7023.7023.70-
08 Feb 202423.4923.4923.4923.4923.49-
07 Feb 202423.1323.1323.1323.1323.13-
06 Feb 202423.1523.1523.1523.1523.15-
05 Feb 202422.9522.9522.9522.9522.95-
02 Feb 202423.2623.2623.2623.2623.26-
01 Feb 202423.4023.4023.4023.4023.40-
31 Jan 202423.0323.0323.0323.0323.03-
30 Jan 202423.5623.5623.5623.5623.56-
29 Jan 202423.8123.8123.8123.8123.81-
26 Jan 202423.4023.4023.4023.4023.40-
25 Jan 202423.2723.2723.2723.2723.27-
24 Jan 202423.0223.0223.0223.0223.02-
23 Jan 202423.1123.1123.1123.1123.11-
22 Jan 202423.1823.1823.1823.1823.18-
19 Jan 202422.7122.7122.7122.7122.71-
18 Jan 202422.5922.5922.5922.5922.59-
17 Jan 202422.4622.4622.4622.4622.46-
16 Jan 202422.6022.6022.6022.6022.60-
12 Jan 202422.8422.8422.8422.8422.84-
11 Jan 202422.8422.8422.8422.8422.84-
10 Jan 202422.9222.9222.9222.9222.92-
09 Jan 202422.8722.8722.8722.8722.87-
08 Jan 202423.1323.1323.1323.1323.13-
05 Jan 202422.7122.7122.7122.7122.71-
04 Jan 202422.6822.6822.6822.6822.68-
03 Jan 202422.7122.7122.7122.7122.71-
02 Jan 202423.2623.2623.2623.2623.26-
29 Dec 202323.4423.4423.4423.4423.44-
28 Dec 202323.7423.7423.7423.7423.74-
28 Dec 20230.075 Dividend
27 Dec 202323.8723.8723.8723.8723.80-
26 Dec 202323.7823.7823.7823.7823.71-
22 Dec 202323.4923.4923.4923.4923.42-
21 Dec 202323.3423.3423.3423.3423.27-
20 Dec 202322.9122.9122.9122.9122.84-
19 Dec 202323.3323.3323.3323.3323.26-
18 Dec 202322.8122.8122.8122.8122.74-
15 Dec 202322.7922.7922.7922.7922.72-
14 Dec 202322.9122.9122.9122.9122.84-
13 Dec 202322.4122.4122.4122.4122.34-
12 Dec 202321.7021.7021.7021.7021.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...