$13.64 +0.14 (%) Brkfd Gb Inf Fd Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
9/29/201613.6113.6213.4613.5092,952
9/28/201613.6013.6313.4213.6076,185
9/27/201613.5413.6313.4813.5756,283
9/26/201613.5513.6413.5013.60123,095
9/23/201613.5513.5913.4713.55172,827
9/22/201613.4413.5913.4013.53107,031
9/21/201613.1313.2913.1313.28109,534
9/20/201613.1113.3012.9913.01112,534
9/19/201613.1813.3613.1413.1568,457
9/16/201613.1113.1612.9913.0479,084
9/15/201613.1213.1913.0513.0773,129
9/14/201613.1613.2713.0313.05145,403
9/13/201613.2213.3213.1013.15129,711
9/12/201613.4613.4613.3113.42143,290
9/9/201613.8013.8613.5113.53182,462
9/8/201613.8413.9413.8213.92119,365
9/7/201613.7313.8513.7113.8036,376
9/6/201613.6413.7713.6213.7646,495
9/2/201613.5213.6213.5013.6062,725
9/1/201613.4613.4813.3613.4054,056
8/31/201613.5013.5013.3013.4341,652
8/30/201613.4913.5713.4713.5044,314
8/29/201613.5713.5713.4113.4757,971
8/26/201613.6513.7113.5013.5073,163
8/25/201613.5713.6613.5313.6046,541
8/24/201613.7313.7313.4913.5763,488
8/23/201613.6913.7613.4913.65179,420
8/22/201613.5213.6213.5013.5952,930
8/19/201613.5113.6513.4113.5453,385
8/18/201613.4313.6313.4313.6354,210
8/17/201613.5913.5913.4013.4256,176
8/16/201613.6113.7513.5813.6564,603
8/15/201613.7913.8713.7613.83102,316
8/12/201613.7713.8413.7413.7853,854
8/11/201613.6913.8013.6913.7653,063
8/10/201613.7513.8513.5813.6936,618
8/9/201613.6813.7813.5613.7540,518
8/8/201613.7013.8913.6713.7231,822
8/5/201613.7613.8013.5913.7155,921
8/4/201613.7013.7813.5613.6760,951
8/3/201613.4913.6813.4213.66119,424
8/2/201613.6013.6413.4413.4861,515
8/1/201613.8013.8513.5613.6066,879
7/29/201613.7013.8213.6513.8162,038
7/28/201613.6913.7313.6513.7057,918
7/27/201613.6713.7513.6513.7361,915
7/26/201613.5913.6913.5713.6155,165
7/25/201613.5713.5913.5113.5650,575
7/22/201613.5113.6313.4713.5141,329
7/21/201613.6413.7113.4113.4674,770
7/20/201613.5913.6413.5413.6477,921
7/19/201613.4413.6313.4413.60253,648
7/18/201613.5413.6613.5313.59107,561
7/15/201613.6113.6613.4613.4982,200
7/14/201613.6813.6813.5113.6372,875
7/13/201613.6013.6613.5513.6182,221
7/12/201613.5013.6913.4813.62125,920
7/11/201613.3813.4813.3413.46165,230
7/8/201613.2813.3213.1913.3156,433
7/7/201613.1213.2013.0013.1053,611
7/6/201613.0613.1812.9413.1759,447
7/5/201613.0413.1712.9813.0546,594
7/1/201613.1213.2313.1213.19105,112
6/30/201613.0113.1612.9313.16118,303
6/29/201612.7612.9812.7312.96140,312
6/28/201612.3812.6312.3712.5488,174
6/27/201612.6512.6512.0412.08130,881
6/24/201612.6812.8512.5812.58192,161
6/23/201613.1713.2012.9213.20124,719
6/22/201612.9112.9912.7512.9398,255
6/21/201612.7312.9112.7312.8171,687
6/20/201612.7112.9412.6912.6980,426
6/17/201612.6012.6612.5512.5960,522
6/16/201612.2912.5312.2912.5186,040
6/15/201612.4712.5212.2912.4566,134
6/14/201612.4712.5312.3912.4749,863
6/13/201612.6612.7712.5512.6682,292
6/10/201612.8912.9312.7312.7343,413
6/9/201613.0713.1113.0013.0064,589
6/8/201613.1513.2713.1213.19170,696
6/7/201613.0713.1913.0313.0983,266
6/6/201612.6613.1012.6613.00123,868
6/3/201612.6612.7612.6112.7447,728
6/2/201612.4212.7512.3112.58108,452
6/1/201612.2912.4612.2212.4350,442
5/31/201612.3812.4612.3312.3834,025
5/27/201612.2512.3512.2112.3379,457
5/26/201612.2412.3312.2212.2976,814
5/25/201612.2712.3812.1812.18124,652
5/24/201612.3312.3312.1612.1990,242
5/23/201612.2012.2512.0912.2077,769
5/20/201612.1312.2212.1112.1775,637
5/19/201612.1012.1011.8912.07145,394
5/18/201612.2612.2612.0312.0944,933
5/17/201612.1212.3612.0312.23105,574
5/16/201612.0212.2612.0012.2685,318
5/13/201612.0212.1011.9011.9562,892
5/12/201612.2312.3012.0412.0497,839
5/11/201612.2712.3112.0212.07142,478
5/10/201612.0812.2412.0812.2495,972
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center