$20.68 +0.29 (%) Brkfd Gb Inf Fd Shs - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
3/31/201520.6420.8520.3720.3921,059
3/30/201520.7720.9020.6120.7919,947
3/27/201520.6520.8620.4720.7224,533
3/26/201520.7220.7920.5820.6728,806
3/25/201520.8620.9020.5420.5472,435
3/24/201520.5420.7520.1320.7527,833
3/23/201520.2520.7520.1220.3355,916
3/20/201520.4320.4920.0020.1055,111
3/19/201520.1720.3620.0020.2039,297
3/18/201519.4620.4019.4620.2298,208
3/17/201520.1020.1619.3419.46141,707
3/16/201520.3620.3620.0020.2847,331
3/13/201520.5120.5520.0720.2659,390
3/12/201520.8420.8920.5120.6543,850
3/11/201520.9621.1720.7020.7760,259
3/10/201520.3421.1820.3220.8072,901
3/9/201520.7720.9220.4120.5136,509
3/6/201520.9421.1220.7220.9519,052
3/5/201521.1721.1820.8821.0223,228
3/4/201521.0421.1220.8321.1027,027
3/3/201521.0721.2620.8221.2045,567
3/2/201521.0021.1920.9521.1173,987
2/27/201521.2721.2920.9021.0165,429
2/26/201521.1921.4620.9821.27108,688
2/25/201521.1321.2320.9621.1276,877
2/24/201521.1221.2520.9321.1648,144
2/23/201521.0821.2320.9521.0683,156
2/20/201520.9520.9920.6720.9672,484
2/19/201520.8421.0420.7620.9134,159
2/18/201521.1721.2120.7420.9241,834
2/17/201521.6421.7620.6121.01160,344
2/13/201522.0922.1821.6021.6157,832
2/12/201522.4522.5021.6722.0871,833
2/11/201521.8422.4821.6522.1478,702
2/10/201521.7421.8621.5421.7575,524
2/9/201521.6321.8821.5321.5839,537
2/6/201521.5121.7521.2621.5894,221
2/5/201521.2921.4521.2521.4338,170
2/4/201521.1721.3621.1321.2836,661
2/3/201521.0221.4020.9821.1546,639
2/2/201520.7720.9720.6020.7856,809
1/30/201521.1321.2620.4920.5375,730
1/29/201521.1821.3020.9921.2556,605
1/28/201521.2521.2521.0321.1944,288
1/27/201520.8521.1220.8221.1236,782
1/26/201520.7820.9520.7120.9560,239
1/23/201520.7220.8520.4920.8151,343
1/22/201520.6320.9920.5220.5262,278
1/21/201520.6020.7320.2920.4338,249
1/20/201520.3620.6220.1820.4376,572
1/16/201520.1520.3320.0220.2692,778
1/15/201520.2520.4620.0020.01107,254
1/14/201520.9020.9320.1120.16173,085
1/13/201521.0521.2120.8120.98103,121
1/12/201521.0321.0920.7620.9690,129
1/9/201521.0121.0920.6621.0333,442
1/8/201520.5520.8820.3720.8671,966
1/7/201520.0020.4919.8620.2963,495
1/6/201520.2220.2219.7419.9070,397
1/5/201520.7620.7620.1020.2778,148
1/2/201521.0521.1720.6720.7513,907
12/31/201420.8521.0420.6120.8927,073
12/30/201420.9320.9820.6420.95113,425
12/29/201420.9221.0720.6920.9867,670
12/26/201420.7220.9820.6320.6835,104
12/24/201421.1021.3320.6020.6172,430
12/23/201420.9621.1020.6520.9370,255
12/22/201420.8820.8820.5220.6948,533
12/19/201420.3020.8220.2520.7374,860
12/18/201420.6121.1120.1020.1851,221
12/17/201420.3620.6520.0520.4439,356
12/16/201419.8820.4519.7320.1644,550
12/15/201421.0721.3620.5920.5950,476
12/12/201421.2321.2320.5121.0452,927
12/11/201421.1121.3521.1121.2743,343
12/10/201421.2821.3620.9521.1054,812
12/9/201421.8821.8821.0121.1173,701
12/8/201422.6722.7222.1422.1727,499
12/5/201422.8222.9522.5022.5718,443
12/4/201423.0623.2722.6122.7118,932
12/3/201422.6523.0622.4722.9141,143
12/2/201422.8022.8622.4122.4528,185
12/1/201423.2923.2922.5522.6427,290
11/28/201423.5323.9423.3323.3720,840
11/26/201423.8423.8623.6423.7940,525
11/25/201423.8624.0423.7423.8442,825
11/24/201423.5623.7423.3123.6931,900
11/21/201423.6623.8723.3423.6164,661
11/20/201423.2923.6023.2123.2544,849
11/19/201422.6623.4222.5823.20147,776
11/18/201422.6222.8422.5722.5871,261
11/17/201422.7422.8722.5122.5134,258
11/14/201423.0023.0022.7322.8067,677
11/13/201422.9222.9922.7322.8537,285
11/12/201422.6722.9322.6522.8886,181
11/11/201423.0323.2722.7622.8367,783
11/10/201422.6023.1422.6023.1450,303
11/7/201422.8222.8322.5922.7450,341
11/6/201422.5722.9022.4522.8944,059
11/5/201422.9623.0322.6022.6754,866
  • Showing 1-100 of 903 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center