$12.58 -0.62 (%) Brkfd Gb Inf Fd Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
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
5/9/201612.0812.0811.7712.02100,807
5/6/201612.0212.1111.9512.0455,551
5/5/201612.1512.1911.9612.0783,758
5/4/201611.9112.0111.8711.9967,629
5/3/201612.0612.0811.8512.01143,230
5/2/201612.1012.1912.0312.1982,382
4/29/201612.0412.1411.9412.1487,782
4/28/201611.9112.0711.8911.9868,905
4/27/201611.9212.0511.8712.0061,083
4/26/201611.8011.8811.7411.8848,457
4/25/201611.9011.9011.6611.7180,052
4/22/201611.8211.9411.8211.8864,847
4/21/201611.9711.9811.7811.8362,054
4/20/201611.7911.9611.7611.9271,198
4/19/201611.5711.8511.5711.7961,188
4/18/201611.3411.5111.3111.5044,109
4/15/201611.4911.4911.3411.4131,724
4/14/201611.5011.5711.3911.4794,116
4/13/201611.5011.6011.5011.5764,998
4/12/201611.2611.5111.2611.50100,316
4/11/201611.3211.5011.2211.3389,788
4/8/201611.1511.3311.1511.2355,691
4/7/201611.0211.0910.9511.0055,821
4/6/201610.8811.1310.8211.1063,713
4/5/201610.8910.9010.7810.8335,922
4/4/201611.1511.1810.9410.95117,450
4/1/201611.2311.2311.0511.10112,452
3/31/201611.2711.4611.2611.35108,183
3/30/201611.1811.3811.1011.31117,011
3/29/201610.8311.1110.7711.0943,426
3/28/201610.9410.9910.8010.9361,408
3/24/201610.8710.9410.7210.9249,779
3/23/201611.0711.0710.8410.8792,988
3/22/201610.9711.1110.8911.0358,486
3/21/201611.1111.2311.0411.0851,533
3/18/201611.1211.2411.0811.2277,474
3/17/201610.9611.2110.8811.1096,554
3/16/201610.6610.9610.6610.9271,201
3/15/201610.7310.7310.5910.6831,419
3/14/201610.9410.9910.8110.9736,634
3/11/201610.7410.9610.7110.9667,085
3/10/201610.7110.7210.5010.5753,676
3/9/201610.6010.7210.5610.7041,804
3/8/201610.8610.8610.5510.6062,213
3/7/201610.6810.9110.6010.9166,344
3/4/201610.6110.7710.5610.7145,990
3/3/201610.4310.6010.4110.5455,193
3/2/201610.3010.4010.1810.38112,678
3/1/201610.1210.3410.0510.34142,998
2/29/20169.9210.089.929.9494,334
2/26/201610.0110.199.9410.00117,007
2/25/20169.909.909.699.8573,549
2/24/20169.589.879.509.8374,252
2/23/201610.0410.049.719.7444,353
2/22/20169.9410.009.8610.00102,691
2/19/20169.819.819.699.7677,206
2/18/20169.669.849.669.8158,581
2/17/20169.379.769.349.7552,900
2/16/20169.219.349.219.21109,539
2/12/20169.129.329.049.2349,950
2/11/20169.109.218.899.09124,332
2/10/20169.159.299.149.1657,815
2/9/20169.339.349.039.1497,744
2/8/20169.939.939.419.53126,661
2/5/201610.4110.4110.0110.02129,803
2/4/201610.3710.5510.3510.4771,244
2/3/201610.2510.399.9810.39112,698
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center