GUGGENHEIM FRONTIER MARKETS $17.58

down -0.26


24/5/2013 04:24 PM  |  NYSEARCA : FRN  |  Industries :
Type:

FRN historical data

Date Open High Low Close Volume
6/2/2009 14.99 15.19 14.59 15.19 66
6/1/2009 14.96 15.00 14.70 14.98 44
5/29/2009 14.25 14.54 14.25 14.48 38
5/28/2009 14.95 14.95 14.20 14.20 37
5/27/2009 14.37 14.37 13.85 13.85 46
5/26/2009 14.30 14.51 14.08 14.51 22
5/22/2009 14.15 14.43 14.15 14.27 70
5/21/2009 14.19 14.19 13.81 13.82 54
5/20/2009 14.56 14.56 14.00 14.16 47
5/19/2009 14.10 14.22 14.00 14.15 132
5/18/2009 13.75 14.12 13.69 14.12 9
5/15/2009 13.76 13.77 13.12 13.12 42
5/14/2009 13.29 13.71 13.29 13.71 95
5/13/2009 13.62 13.62 13.30 13.30 20
5/12/2009 13.68 13.94 13.52 13.75 28
5/11/2009 13.81 13.81 13.35 13.36 68
5/8/2009 13.55 13.67 13.32 13.67 16
5/7/2009 13.42 13.42 13.00 13.08 28
5/6/2009 12.94 13.25 12.90 13.00 1185
5/5/2009 12.90 13.24 12.84 13.12 103
5/4/2009 12.73 13.16 12.56 13.15 122
4/30/2009 12.34 12.51 12.21 12.40 32
4/29/2009 12.07 12.34 12.07 12.34 3
4/28/2009 11.83 12.25 11.81 12.25 6
4/27/2009 11.94 12.27 11.88 12.10 10
4/24/2009 12.29 12.65 12.07 12.37 36
4/23/2009 12.22 12.29 12.19 12.27 42
4/22/2009 12.05 12.17 11.88 12.17 6
4/21/2009 11.99 12.53 11.75 12.46 89
4/20/2009 12.20 12.25 11.95 12.00 60
4/17/2009 12.65 12.65 12.35 12.59 59
4/16/2009 12.19 12.61 12.19 12.61 28
4/15/2009 12.24 12.29 12.20 12.29 8
4/14/2009 11.99 12.42 11.99 12.15 78
4/13/2009 11.74 12.00 11.74 12.00 5
4/9/2009 11.95 12.00 11.73 12.00 32
4/8/2009 11.70 11.90 11.70 11.90 44
4/7/2009 11.69 11.69 11.42 11.45 7
4/6/2009 11.59 11.86 11.59 11.86 23
4/3/2009 11.85 11.85 11.44 11.44 51
4/2/2009 10.88 11.75 10.88 11.42 65
4/1/2009 11.43 11.51 11.43 11.51 24
3/31/2009 11.17 11.24 11.11 11.24 29
3/30/2009 11.24 11.24 10.97 10.97 7
3/27/2009 11.83 11.83 11.24 11.26 21
3/26/2009 11.80 11.80 11.46 11.50 13
3/25/2009 11.73 11.79 11.10 11.27 16
3/24/2009 11.70 11.70 11.29 11.29 22
3/23/2009 11.26 11.57 11.26 11.44 44
3/20/2009 11.27 11.27 10.54 10.60 56
3/19/2009 11.07 11.18 11.07 11.15 21
3/18/2009 10.74 11.39 10.57 11.28 111
3/17/2009 10.59 11.14 10.59 10.84 85
3/16/2009 10.78 10.78 10.19 10.19 119
3/13/2009 10.71 10.71 10.09 10.62 22
3/12/2009 10.76 10.76 10.17 10.75 12
3/11/2009 10.51 10.51 10.48 10.49 13
3/10/2009 9.70 10.23 9.70 10.23 21
3/9/2009 9.66 10.08 9.65 9.65 120
3/6/2009 9.79 9.98 9.53 9.53 374
3/5/2009 10.19 10.19 9.66 9.95 9
3/4/2009 9.60 11.00 9.60 10.35 232
3/3/2009 9.54 9.79 9.54 9.79 26
3/2/2009 10.74 10.74 9.75 9.75 19
2/27/2009 10.40 10.53 10.15 10.15 45
2/26/2009 10.28 10.43 10.21 10.29 40
2/25/2009 10.60 10.67 10.32 10.58 51
2/24/2009 10.29 10.75 10.29 10.71 103
2/23/2009 10.53 10.90 10.15 10.55 175
2/20/2009 10.08 10.56 10.08 10.48 197
2/19/2009 10.78 10.99 10.66 10.77 785
2/18/2009 10.95 10.95 10.76 10.76 27
2/17/2009 11.12 11.16 10.99 11.03 40
2/13/2009 11.42 11.42 11.29 11.29 16
2/12/2009 11.16 11.35 11.00 11.35 140
2/11/2009 11.43 11.54 11.03 11.28 56
2/10/2009 10.92 11.45 10.82 10.82 35
2/9/2009 11.49 11.57 11.30 11.30 41
2/6/2009 11.13 11.43 11.13 11.43 41
2/5/2009 11.11 11.54 11.10 11.24 68
2/4/2009 11.48 11.48 11.08 11.08 6
2/3/2009 10.69 11.15 10.69 11.15 29
2/2/2009 11.45 11.45 11.45 11.45 0
1/30/2009 11.45 11.45 11.45 11.45 0
1/29/2009 11.48 11.48 11.45 11.45 7
1/28/2009 11.78 11.78 11.78 11.78 4
1/27/2009 11.49 11.56 11.49 11.56 18
1/26/2009 11.45 11.45 11.05 11.05 74
1/23/2009 11.03 11.39 10.97 11.33 70
1/22/2009 11.08 11.31 11.08 11.27 28
1/21/2009 11.15 11.78 11.15 11.78 41
1/20/2009 11.68 11.77 11.49 11.49 19
1/16/2009 11.67 11.67 11.67 11.67 3
1/15/2009 11.55 11.91 11.46 11.74 57
1/14/2009 12.20 12.20 11.78 12.08 141
1/13/2009 12.14 12.36 12.06 12.09 28
1/12/2009 12.39 12.39 12.15 12.34 13
1/9/2009 12.84 12.84 12.35 12.35 24
1/8/2009 12.29 12.37 12.29 12.37 5
1/7/2009 12.48 12.48 12.28 12.28 12
Marketplace
Trading Center