American Income Fund Common $7.62

up +0.02


15/4/2014 06:40 PM  |  NYSE : MRF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRF historical data

Date Open High Low Close Volume
4/15/20147.587.627.567.6231,287
4/14/20147.557.637.537.6084,305
4/11/20147.537.577.527.5640,212
4/10/20147.517.557.517.5422,457
4/9/20147.497.517.497.515,644
4/8/20147.507.517.477.4921,528
4/7/20147.577.577.477.5123,567
4/4/20147.557.587.527.5328,013
4/3/20147.527.577.527.548,276
4/2/20147.587.587.537.5324,493
4/1/20147.567.587.567.5815,710
3/31/20147.557.617.557.5836,085
3/28/20147.597.627.577.5937,746
3/27/20147.597.627.597.5914,090
3/26/20147.617.617.587.5814,138
3/25/20147.577.607.577.6011,616
3/24/20147.567.617.557.5718,972
3/21/20147.617.627.587.6020,707
3/20/20147.657.657.607.6318,092
3/19/20147.687.687.647.6416,082
3/18/20147.617.687.617.658,167
3/17/20147.667.687.657.668,653
3/14/20147.717.717.657.668,885
3/13/20147.657.727.657.6817,706
3/12/20147.647.667.637.6613,232
3/11/20147.637.647.637.644,805
3/10/20147.647.697.617.6417,757
3/7/20147.657.687.647.64740
3/6/20147.717.727.667.6644,715
3/5/20147.647.707.637.7018,437
3/4/20147.677.707.677.6723,491
3/3/20147.627.687.627.662,948
2/28/20147.647.727.647.6934,479
2/27/20147.727.727.697.6918,872
2/26/20147.627.727.627.6926,403
2/25/20147.687.697.657.6620,401
2/24/20147.687.707.657.6922,513
2/21/20147.717.717.687.695,911
2/20/20147.697.727.667.709,855
2/19/20147.717.757.657.6826,468
2/18/20147.607.717.607.7114,476
2/14/20147.637.737.637.7155,184
2/13/20147.607.687.577.6456,726
2/12/20147.627.637.607.6111,424
2/11/20147.577.627.577.6128,261
2/10/20147.527.597.527.5827,598
2/7/20147.517.607.517.5526,554
2/6/20147.557.587.547.577,260
2/5/20147.557.577.557.5627,649
2/4/20147.477.557.467.5547,862
2/3/20147.517.577.517.5525,608
1/31/20147.587.627.587.5847,297
1/30/20147.527.617.527.5524,152
1/29/20147.527.567.527.5432,339
1/28/20147.547.597.547.5413,080
1/27/20147.607.627.587.5811,390
1/24/20147.537.627.537.6216,026
1/23/20147.567.597.557.585,238
1/22/20147.557.567.547.5638,991
1/21/20147.517.637.517.546,777
1/17/20147.547.547.467.5031,162
1/16/20147.417.567.417.5595,403
1/15/20147.387.437.227.4237,899
1/14/20147.457.457.407.4220,849
1/13/20147.437.467.387.4625,293
1/10/20147.417.427.397.4011,614
1/9/20147.427.437.377.3717,077
1/8/20147.377.427.357.4232,750
1/7/20147.337.397.337.3731,637
1/6/20147.337.357.327.3512,115
1/3/20147.317.337.297.3211,385
1/2/20147.347.347.257.3131,430
12/31/20137.277.357.277.3335,810
12/30/20137.307.327.227.3236,136
12/27/20137.397.397.307.3227,923
12/26/20137.347.377.337.3637,058
12/24/20137.257.387.257.3845,548
12/23/20137.267.407.267.3742,483
12/20/20137.207.267.197.2525,391
12/19/20137.227.247.157.2267,921
12/18/20137.297.297.247.2821,274
12/17/20137.237.277.207.2735,234
12/16/20137.247.257.217.249,767
12/13/20137.197.227.157.1979,309
12/12/20137.217.247.217.2116,591
12/11/20137.217.257.217.2320,257
12/10/20137.227.247.217.228,896
12/9/20137.207.247.197.2228,566
12/6/20137.297.337.157.19106,904
12/5/20137.287.317.287.2927,516
12/4/20137.337.347.307.3021,589
12/3/20137.287.347.287.3216,671
12/2/20137.277.367.277.3216,441
11/29/20137.337.417.337.364,621
11/27/20137.357.407.347.378,270
11/26/20137.357.377.357.3522,436
11/25/20137.357.367.337.3424,855
11/22/20137.387.407.377.3825,838
11/21/20137.387.447.387.4214,347
11/20/20137.457.457.377.3824,153
Trading Center