$13.70 0.00 (%) Brkfd Gb Inf Fd Shs - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/20/201613.5913.6413.5413.6477,921
7/19/201613.4413.6313.4413.60253,648
7/18/201613.5413.6613.5313.59107,561
7/15/201613.6113.6613.4613.4982,200
7/14/201613.6813.6813.5113.6372,875
7/13/201613.6013.6613.5513.6182,221
7/12/201613.5013.6913.4813.62125,920
7/11/201613.3813.4813.3413.46165,230
7/8/201613.2813.3213.1913.3156,433
7/7/201613.1213.2013.0013.1053,611
7/6/201613.0613.1812.9413.1759,447
7/5/201613.0413.1712.9813.0546,594
7/1/201613.1213.2313.1213.19105,112
6/30/201613.0113.1612.9313.16118,303
6/29/201612.7612.9812.7312.96140,312
6/28/201612.3812.6312.3712.5488,174
6/27/201612.6512.6512.0412.08130,881
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
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center