$18.50 0.00 (%) Brkfd Gb Inf Fd Shs - NYSE

May. 22, 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
5/22/201518.4518.5318.3518.50181,388
5/21/201518.6218.6918.5018.50122,484
5/20/201518.8318.8318.5318.5394,004
5/19/201519.0019.0018.7118.83123,188
5/18/201519.1919.4419.1519.1669,023
5/15/201519.0919.3918.9519.3080,681
5/14/201518.9019.0518.7519.0389,686
5/13/201518.7118.8218.6918.79165,610
5/12/201518.9019.0818.8418.9065,572
5/11/201518.8519.1218.8319.0763,053
5/8/201519.1219.3118.8118.8359,038
5/7/201518.9019.1018.6918.9264,304
5/6/201519.2019.3018.9819.0178,356
5/5/201519.7619.7619.2519.3271,849
5/4/201519.6519.8719.5619.5648,344
5/1/201519.8819.9519.6219.7679,034
4/30/201519.9820.0019.8919.8949,674
4/29/201520.2120.3620.1120.1253,845
4/28/201520.3020.3020.1420.2629,081
4/27/201520.4420.4420.1420.1628,439
4/24/201520.4220.4320.2920.3257,482
4/23/201520.2820.4220.2120.3043,405
4/22/201520.4620.4620.1120.1840,933
4/21/201520.5420.5920.3020.4045,912
4/20/201520.4620.7920.3220.50164,842
4/17/201521.0021.0019.8820.29283,991
4/16/201521.2922.1421.2821.9999,803
4/15/201521.1421.4021.0621.3873,859
4/14/201520.8821.1920.7921.1776,418
4/13/201520.7321.1020.7321.0069,400
4/10/201520.6420.8920.6420.8835,362
4/9/201520.6220.7520.5020.5854,806
4/8/201520.7120.8420.5720.7074,554
4/7/201520.8520.8620.6420.6934,650
4/6/201520.8520.8520.5520.7127,582
4/2/201520.8220.8420.6020.6013,361
4/1/201520.6020.9020.4120.6840,262
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
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center