Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Weighting Funds (NY: PLCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 21.53 21.53 21.38 21.39 4,311 -0.22(-1.02%)
May 30, 2018 21.47 21.64 21.47 21.61 9,714 +0.25(+1.15%)
May 29, 2018 21.50 21.50 21.28 21.36 22,675 -0.24(-1.09%)
May 25, 2018 21.60 21.60 21.60 0 -0.04(-0.18%)
May 24, 2018 21.67 21.67 21.50 21.64 18,654 +0.03(+0.14%)
May 23, 2018 21.57 21.63 21.51 21.61 13,584 +0.00(+0.00%)
May 22, 2018 21.88 21.88 21.61 21.61 32,082 -0.16(-0.74%)
May 21, 2018 21.94 21.94 21.75 21.77 36,063 +0.07(+0.32%)
May 18, 2018 21.80 21.80 21.65 21.70 34,447 +0.04(+0.16%)
May 17, 2018 21.67 21.72 21.60 21.66 78,603 +0.07(+0.35%)
May 16, 2018 21.60 21.62 21.47 21.59 136,179 +0.20(+0.94%)
May 15, 2018 21.42 21.42 21.36 21.39 2,887 -0.07(-0.33%)
May 14, 2018 21.50 21.56 21.46 21.46 7,246 -0.04(-0.19%)
May 11, 2018 21.52 21.57 21.50 21.50 1,945 +0.02(+0.09%)
May 10, 2018 21.49 21.50 21.48 21.48 1,351 +0.09(+0.42%)
May 09, 2018 21.27 21.39 21.27 21.39 2,175 +0.18(+0.85%)
May 08, 2018 21.20 21.21 21.19 21.21 3,865 +0.06(+0.30%)
May 07, 2018 21.12 21.19 21.12 21.15 5,520 +0.01(+0.03%)
May 04, 2018 20.80 21.14 20.76 21.14 4,771 +0.04(+0.19%)
May 03, 2018 21.05 21.10 21.05 21.10 302 -0.11(-0.51%)
May 02, 2018 21.25 21.31 21.21 21.21 2,284 +0.17(+0.80%)
May 01, 2018 21.12 21.13 20.95 21.04 3,197 -0.32(-1.50%)
Apr 30, 2018 21.45 21.47 21.34 21.36 2,062 -0.00(-0.00%)
Apr 27, 2018 21.23 21.40 21.23 21.36 3,861 +0.04(+0.19%)
Apr 26, 2018 21.29 21.35 21.29 21.32 1,482 +0.15(+0.71%)
Apr 25, 2018 21.24 21.24 21.17 21.17 265 -0.41(-1.91%)
Apr 24, 2018 21.64 21.64 21.58 21.58 2,552 +0.03(+0.15%)
Apr 23, 2018 21.52 21.57 21.52 21.55 1,261 +0.08(+0.37%)
Apr 20, 2018 21.55 21.60 21.44 21.47 4,975 -0.04(-0.19%)
Apr 19, 2018 21.59 21.62 21.51 21.51 3,272 -0.22(-1.01%)
Apr 18, 2018 21.58 21.76 21.58 21.73 18,687 +0.15(+0.70%)
Apr 17, 2018 21.48 21.58 21.48 21.58 2,607 +0.17(+0.79%)
Apr 16, 2018 21.32 21.41 21.32 21.41 3,417 +0.19(+0.90%)
Apr 13, 2018 21.22 21.22 21.22 21.22 36 +0.02(+0.09%)
Apr 12, 2018 21.19 21.22 21.18 21.20 1,810 +0.06(+0.29%)
Apr 11, 2018 21.06 21.14 21.06 21.14 915 +0.03(+0.14%)
Apr 10, 2018 21.11 21.11 20.99 21.11 1,607 +0.17(+0.81%)
Apr 09, 2018 20.93 20.98 20.93 20.94 5,800 +0.16(+0.77%)
Apr 06, 2018 21.16 21.16 20.62 20.78 10,678 -0.53(-2.49%)
Apr 05, 2018 21.13 21.31 21.13 21.31 6,633 +0.28(+1.34%)
Apr 04, 2018 20.70 21.03 20.70 21.03 2,986 +0.42(+2.03%)
Apr 03, 2018 20.61 20.61 20.61 20.61 418 +0.15(+0.74%)
Apr 02, 2018 20.88 20.88 20.35 20.46 7,065 -0.55(-2.60%)
Mar 29, 2018 21.00 21.00 21.00 0 +0.37(+1.82%)
Mar 28, 2018 20.66 20.72 20.54 20.63 3,534 -0.12(-0.58%)
Mar 27, 2018 20.74 20.75 20.74 20.75 1,055 -0.11(-0.53%)
Mar 26, 2018 20.69 20.86 20.63 20.86 6,627 +0.29(+1.43%)
Mar 23, 2018 20.80 20.80 20.55 20.57 5,092 -0.55(-2.63%)
Mar 22, 2018 21.10 21.12 20.96 21.12 3,018 -0.18(-0.85%)
Mar 21, 2018 21.15 21.35 21.15 21.30 1,608 +0.03(+0.14%)
Mar 20, 2018 21.27 21.28 21.24 21.27 4,731 +0.09(+0.42%)
Mar 19, 2018 21.28 21.28 21.09 21.18 2,958 -0.25(-1.18%)
Mar 16, 2018 21.40 21.43 21.40 21.43 3,614 +0.15(+0.71%)
Mar 15, 2018 21.36 21.36 21.28 21.28 1,076 -0.10(-0.46%)
Mar 14, 2018 21.42 21.42 21.35 21.38 3,610 -0.02(-0.11%)
Mar 13, 2018 21.55 21.59 21.40 21.40 6,400 -0.10(-0.45%)
Mar 12, 2018 21.50 21.55 21.46 21.50 6,621 +0.03(+0.14%)
Mar 09, 2018 21.31 21.52 21.31 21.47 9,836 +0.28(+1.33%)
Mar 08, 2018 21.20 21.21 21.16 21.19 1,922 +0.02(+0.09%)
Mar 07, 2018 21.14 21.17 21.06 21.17 4,572 +0.01(+0.05%)
Mar 06, 2018 21.04 21.17 21.04 21.16 1,256 +0.13(+0.62%)
Mar 05, 2018 20.69 21.04 20.69 21.03 3,715 +0.26(+1.25%)
Mar 02, 2018 20.52 20.81 20.52 20.77 2,879 +0.10(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.