American Century Strat Allc: Cnsrv A ACCAX
5.72 USD -0.02 (-0.35%)
Regular-session close
Day range unavailable
5.51 52-week range 5.92
- YTD
- +1.24%
- 1 year
- -1.55%
ACCAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.02 | -0.35% |
| Nov 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | +0.02 | +0.35% |
| Nov 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.03 | -0.52% |
| Nov 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | +0.07 | +1.23% |
| Nov 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% |
| Nov 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.09 | -1.55% |
| Nov 4, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | +0.05 | +0.87% |
| Nov 3, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% |
| Nov 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% |
| Oct 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.04 | -0.69% |
| Oct 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | +0.02 | +0.35% |
| Oct 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% |
| Oct 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | +0.01 | +0.17% |
| Oct 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | +0.01 | +0.17% |
| Oct 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.01 | -0.17% |
| Oct 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% |
| Oct 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | +0.01 | +0.17% |
| Oct 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | +0.02 | +0.35% |
| Oct 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% |
| Oct 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02 | -0.35% |
| Oct 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | +0.03 | +0.53% |
| Oct 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | -0.02 | -0.35% |
| Oct 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 0.00 | 0.00% |
| Oct 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 0.00 | 0.00% |
| Oct 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.01 | +0.17% |
| Oct 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | +0.01 | +0.18% |
| Oct 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | -0.02 | -0.35% |
| Oct 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.01 | +0.17% |
| Oct 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | +0.02 | +0.35% |
| Oct 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.01 | +0.18% |
| Oct 1, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | +0.01 | +0.18% |
| Sep 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | -0.02 | -0.35% |
| Sep 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% |
| Sep 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.03 | -0.52% |
| Sep 25, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.01 | +0.17% |
| Sep 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02 | -0.35% |
| Sep 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.04 | -0.69% |
| Sep 22, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% |
| Sep 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | +0.04 | +0.70% |
| Sep 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.02 | -0.35% |
| Sep 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | +0.03 | +0.52% |
| Sep 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | -0.01 | -0.17% |
| Sep 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.02 | -0.35% |
| Sep 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | -0.01 | -0.17% |
| Sep 11, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | +0.02 | +0.35% |
| Sep 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | -0.08 | -1.37% |
| Sep 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | -0.03 | -0.51% |
| Sep 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | -0.02 | -0.34% |
| Sep 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00 | 0.00% |
| Sep 3, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | +0.03 | +0.51% |
| Sep 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | +0.01 | +0.17% |
| Sep 1, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | -0.03 | -0.51% |
| Aug 31, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | -0.01 | -0.17% |
| Aug 28, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | -0.02 | -0.34% |
| Aug 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% |
| Aug 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% |
| Aug 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.02 | +0.34% |
| Aug 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | -0.01 | -0.17% |
| Aug 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | +0.02 | +0.34% |
| Aug 20, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | -0.03 | -0.51% |
| Aug 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.02 | +0.34% |
| Aug 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | -0.02 | -0.34% |
| Aug 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | -0.02 | -0.34% |
| Aug 14, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00 | 0.00% |
| Aug 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | +0.02 | +0.34% |
65 days, newest first. Daily bars as drawn on the ACCAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.