$23.30 -0.12 (%) Brkfd Gb Inf Fd Shs - NYSE

Sep. 29, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
9/29/201423.2923.3323.0923.3032,686
9/26/201423.6623.6823.3523.4233,263
9/25/201423.7223.7223.4423.5927,607
9/24/201423.8523.8523.4923.7930,232
9/23/201423.8523.9623.6923.8248,079
9/22/201423.9924.2723.9223.9287,413
9/19/201424.2924.4424.1324.2042,624
9/18/201424.1824.4024.1824.2736,614
9/17/201424.2524.4524.1424.2232,302
9/16/201424.2624.5024.0224.3135,551
9/15/201424.5224.6324.2924.3028,426
9/12/201424.8025.0224.5024.5225,486
9/11/201424.8224.9924.8224.8539,881
9/10/201425.0425.0824.8624.9155,011
9/9/201425.0825.1524.9425.0628,911
9/8/201425.2625.3625.2025.2218,464
9/5/201425.3825.3825.2625.3529,334
9/4/201425.3225.5025.3225.3845,370
9/3/201425.3825.4125.2225.3159,235
9/2/201425.3025.3425.2125.2235,152
8/29/201425.0325.2425.0325.2139,684
8/28/201424.9625.1024.9525.0250,112
8/27/201424.8024.9624.8024.9434,759
8/26/201424.7624.9224.7624.7657,147
8/25/201424.7224.7624.6624.7027,490
8/22/201424.7124.7124.5524.5828,815
8/21/201424.8224.8924.5924.6031,189
8/20/201424.6624.7924.5924.7725,840
8/19/201424.5224.7624.5224.6931,887
8/18/201424.5624.6424.4224.4627,248
8/15/201424.3424.5124.1624.3856,357
8/14/201424.1624.5524.1624.2750,615
8/13/201423.9224.1123.9224.1123,235
8/12/201423.7723.9023.6623.8413,892
8/11/201423.5523.8923.5423.8434,669
8/8/201423.3823.5123.3523.5119,587
8/7/201423.4623.5523.4423.4814,184
8/6/201423.5923.7623.4423.4429,104
8/5/201423.7123.8223.4123.7646,723
8/4/201423.8524.0223.6223.7418,958
8/1/201424.0324.0623.8423.91129,231
7/31/201425.0625.0624.0924.0964,104
7/30/201425.4825.4824.9824.9835,913
7/29/201425.4225.4925.2825.3023,436
7/28/201425.3625.3925.2225.3414,362
7/25/201425.4025.4725.3625.3619,676
7/24/201425.3225.3525.2825.3516,494
7/23/201425.2025.3025.1925.2343,939
7/22/201425.1325.2525.0525.1318,701
7/21/201425.3325.3825.1125.1671,049
7/18/201425.2625.3825.1925.2522,907
7/17/201425.1625.4225.1025.1421,227
7/16/201425.2025.3625.0825.2336,146
7/15/201425.0725.1624.9725.0541,624
7/14/201424.9125.1524.7525.0583,100
7/11/201424.6024.7524.5824.7510,577
7/10/201424.5024.7724.5024.6925,857
7/9/201424.7024.8624.6324.8228,302
7/8/201424.8824.8824.5424.5531,887
7/7/201425.0625.1424.8424.8418,658
7/3/201425.1125.2424.9525.0439,809
7/2/201424.9825.1124.8725.0370,847
7/1/201425.2425.3524.9124.9547,193
6/30/201425.3025.4225.0525.0628,036
6/27/201424.8925.3124.8925.2245,064
6/26/201425.0925.1925.0225.0432,373
6/25/201424.8025.1924.8025.0649,087
6/24/201424.7525.1524.7424.7938,958
6/23/201425.0825.0824.6224.6246,000
6/20/201424.6524.9724.6524.9658,722
6/19/201424.6124.7324.4924.5950,806
6/18/201424.6424.7424.4724.5148,086
6/17/201424.4924.5824.4124.5248,619
6/16/201424.4424.5524.1024.5024,998
6/13/201424.3924.4624.0924.3232,008
6/12/201424.2524.4324.2124.2619,119
6/11/201424.3324.3824.1724.2026,974
6/10/201424.3124.3324.2624.3120,414
6/9/201424.3624.3624.1624.2829,584
6/6/201424.1724.3024.1724.2743,267
6/5/201424.0124.1824.0124.0828,265
6/4/201424.1424.1823.9624.0424,266
6/3/201424.1324.1324.0224.1127,706
6/2/201424.0724.1223.9224.1017,809
5/30/201423.9024.0023.8123.9843,349
5/29/201423.7523.9723.6723.8139,693
5/28/201423.5523.8123.5523.7936,579
5/27/201424.0124.1423.5423.5649,460
5/23/201424.0324.0723.8623.9433,721
5/22/201423.8723.9523.6323.9440,513
5/21/201423.7023.8323.6323.7856,786
5/20/201423.6323.6323.3723.6162,315
5/19/201423.4423.5823.4223.5562,527
5/16/201423.2723.4223.1923.4256,016
5/15/201423.2823.2823.0923.2537,598
5/14/201423.1223.3323.0723.1941,220
5/13/201423.1023.2423.0223.2449,911
5/12/201423.1023.2223.0323.2230,629
5/9/201422.8423.0822.8423.0738,049
5/8/201422.8523.0522.8422.9846,393
  • Showing 1-100 of 777 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center