$20.69 -0.04 (%) Brkfd Gb Inf Fd Shs - NYSE

Dec. 22, 2014 | 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
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
11/4/201423.2823.2822.6922.92101,516
11/3/201423.4423.6123.2423.3765,215
10/31/201423.5923.8023.2923.4485,036
10/30/201423.7623.8723.4123.4141,069
10/29/201423.7724.0723.6223.7125,617
10/28/201424.1624.1623.8223.8328,170
10/27/201423.5624.0623.5523.9875,445
10/24/201423.4423.7323.3123.7067,629
10/23/201423.2823.5723.2823.5477,126
10/22/201423.3023.5423.0723.0722,057
10/21/201422.7523.4522.7523.4048,988
10/20/201422.7823.1122.5922.6331,387
10/17/201422.1522.8722.0222.7437,248
10/16/201420.5422.4620.3121.9071,655
10/15/201421.2221.2220.4120.7156,582
10/14/201421.7421.8721.4021.4433,495
10/13/201422.1322.5221.8021.8718,268
10/10/201422.9923.0921.9821.9863,934
10/9/201423.3023.3322.9722.9764,003
10/8/201422.9723.3222.8623.3238,294
10/7/201422.9623.1522.8622.8739,142
10/6/201423.1723.2423.0723.1237,829
10/3/201423.0823.0822.9423.0134,746
10/2/201423.2923.3222.8722.9883,068
10/1/201423.2923.4723.2323.3840,682
9/30/201423.2723.5023.2323.3042,094
9/29/201423.2923.3323.0923.3033,786
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
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center