Quantcast

American Century Diversified Municipal Bond ETF Historical Stock Prices

(ETF)
TAXF 
$51.13
*  
unch
unch
Get TAXF Alerts
*Delayed - data as of Apr. 23, 2019 9:57 ET  -  Find a broker to begin trading TAXF now


Community Rating:
View:    TAXF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:57 N/A N/A N/A 51.13 0
04/22/2019 51.06 51.06 51.06 51.06 00
04/18/2019 51.09 51.09 51.06 51.06 400
04/17/2019 51.05 51.05 51.05 51.05 110
04/16/2019 51.025 51.025 51.025 51.025 22
04/15/2019 51 51.075 51 51.03 11,475
04/12/2019 50.993 51.02 50.97 50.97 1,055
04/11/2019 51.03 51.08 51.03 51.03 3,728
04/10/2019 51.045 51.045 51.045 51.045 11
04/09/2019 50.99 50.99 50.99 50.99 00
04/08/2019 50.99 50.99 50.99 50.99 60
04/05/2019 50.995 50.995 50.97 50.97 239
04/04/2019 50.98 50.98 50.98 50.98 356
04/03/2019 50.97 50.97 50.97 50.97 00
04/02/2019 50.97 50.97 50.97 50.97 00
04/01/2019 50.97 50.97 50.97 50.97 01
03/29/2019 51.17 51.18 51.165 51.165 9,288
03/28/2019 51.205 51.205 51.205 51.205 13
03/27/2019 51.21 51.21 51.195 51.195 304
03/26/2019 51.1343 51.1343 51.1343 51.1343 105
03/25/2019 51.125 51.1332 51.125 51.1332 621
03/22/2019 50.93 51.02 50.93 51.02 7,675
03/21/2019 50.8681 50.88 50.8681 50.88 198
03/20/2019 50.86 50.87 50.86 50.8662 953
03/19/2019 50.71 50.71 50.71 50.71 06
03/18/2019 50.73 50.73 50.69 50.69 108
03/15/2019 50.63 50.68 50.63 50.68 619
03/14/2019 50.5646 50.5856 50.5646 50.58 2,600
03/13/2019 50.615 50.615 50.615 50.615 09
03/12/2019 50.63 50.63 50.63 50.63 02
03/11/2019 50.57 50.57 50.57 50.57 21
03/08/2019 50.575 50.575 50.575 50.575 06
03/07/2019 50.61 50.61 50.5634 50.5634 580
03/06/2019 50.411 50.44 50.4 50.4 2,360
03/05/2019 50.35 50.35 50.345 50.345 120
03/04/2019 50.33 50.33 50.33 50.33 01
03/01/2019 50.305 50.31 50.255 50.255 4,005
02/28/2019 50.45 50.45 50.45 50.45 00
02/27/2019 50.45 50.45 50.45 50.45 01
02/26/2019 50.57 50.57 50.54 50.54 159
02/25/2019 50.4448 50.4448 50.44 50.44 1,004
02/22/2019 50.5 50.5 50.445 50.445 698
02/21/2019 50.38 50.38 50.38 50.38 64
02/20/2019 50.4329 50.4329 50.4329 50.4329 00
02/19/2019 50.4329 50.4329 50.4329 50.4329 06
02/15/2019 50.37 50.37 50.34 50.34 998
02/14/2019 50.365 50.365 50.365 50.365 13
02/13/2019 50.22 50.28 50.22 50.28 778
02/12/2019 50.295 50.295 50.295 50.295 02
02/11/2019 50.285 50.285 50.285 50.285 57
02/08/2019 50.25 50.25 50.25 50.25 05
02/07/2019 50.1978 50.22 50.1978 50.22 210
02/06/2019 50.09 50.09 50.09 50.09 00
02/05/2019 50.09 50.09 50.09 50.09 72
02/04/2019 50.1 50.1 50.1 50.1 73
02/01/2019 50.25 50.25 50.25 50.25 00
01/31/2019 50.25 50.25 50.25 50.25 33
01/30/2019 50.1 50.145 50.1 50.145 100
01/29/2019 50.075 50.075 50.075 50.075 11
01/28/2019 50.09 50.1 50.055 50.055 385
01/25/2019 49.995 49.995 49.995 49.995 02
01/24/2019 50.05 50.05 50.05 50.05 258
01/23/2019 50.01 50.01 50.01 50.01 33
01/22/2019 50.0999 50.0999 50.015 50.015 215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio