$12.14 -0.01 (%) Brkfd Gb Inf Fd Shs - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201612.1912.2012.0612.1457,582
12/8/201612.0812.1612.0412.1552,905
12/7/201612.0312.1411.9612.1461,654
12/6/201612.0812.0811.9312.0768,798
12/5/201612.0412.0411.9311.98114,186
12/2/201611.9012.0011.9011.9060,661
12/1/201612.2412.2611.8911.96124,552
11/30/201612.1912.2712.1512.19124,017
11/29/201612.2412.2412.0112.1492,848
11/28/201612.3612.4112.1312.22111,625
11/25/201612.2412.3912.2012.31111,353
11/23/201612.0512.2311.9712.23109,453
11/22/201612.0012.0711.9712.05126,425
11/21/201611.9512.0511.9212.0068,977
11/18/201611.7411.9111.7411.8377,544
11/17/201611.6211.8011.6211.7999,113
11/16/201611.6311.6711.5311.57120,239
11/15/201611.7611.7711.5911.66145,880
11/14/201611.8911.8911.6811.77132,981
11/11/201611.7711.9311.5511.81195,100
11/10/201611.9111.9611.7011.74110,825
11/9/201611.7711.9611.7011.9496,371
11/8/201611.7011.8911.7011.8998,864
11/7/201611.6311.8511.6111.7694,268
11/4/201611.7111.7611.5111.58100,723
11/3/201611.8111.9011.6811.6981,327
11/2/201612.0312.0311.8311.83117,931
11/1/201612.1512.3412.0712.07135,896
10/31/201612.4912.4911.9112.19323,817
10/28/201612.5312.7512.4112.4984,850
10/27/201612.7112.7612.5312.6295,146
10/26/201612.6612.6812.5612.6543,984
10/25/201612.7412.8312.6712.7873,562
10/24/201612.8212.8212.6612.7961,210
10/21/201612.6812.7612.6412.7469,668
10/20/201612.6912.7612.6112.7650,008
10/19/201612.7012.7412.6212.6768,019
10/18/201612.6912.6912.5112.5855,026
10/17/201612.7112.7612.6012.6339,438
10/14/201612.8712.9012.7012.7058,466
10/13/201612.8512.8512.7212.7365,575
10/12/201612.8812.9312.8512.9154,838
10/11/201613.0513.0512.7812.8479,064
10/10/201613.1513.2013.0513.0639,974
10/7/201613.2513.2512.9913.0270,386
10/6/201613.2613.2813.1713.2749,101
10/5/201613.4813.4813.3013.3170,156
10/4/201613.5113.5713.4013.5089,025
10/3/201613.6313.6913.5513.5665,954
9/30/201613.6113.8313.5513.7276,920
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center