$13.82 0.00 (%) Brkfd Gb Inf Fd Shs - NYSE

Aug. 27, 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
8/27/201513.5113.9213.4013.82132,322
8/26/201513.2713.3112.9413.29115,710
8/25/201513.2613.3012.7212.72142,760
8/24/201513.1913.4612.9413.01147,271
8/21/201514.3214.4014.0514.07116,711
8/20/201514.5514.6414.3314.50140,900
8/19/201514.7814.9614.6114.66345,286
8/18/201514.8714.9814.8014.8273,400
8/17/201514.9715.1014.9715.0591,322
8/14/201514.9315.0814.9215.0158,347
8/13/201514.9415.0314.8814.9559,857
8/12/201514.6715.0314.6715.0287,057
8/11/201514.6714.8914.6714.83119,524
8/10/201514.7114.8914.6814.8974,902
8/7/201514.6014.7414.5314.6895,748
8/6/201514.8014.8614.6314.66119,870
8/5/201515.3415.3414.9014.9093,368
8/4/201515.3015.3615.2115.2477,686
8/3/201515.3815.4215.2115.2491,704
7/31/201515.3315.6215.3015.4597,607
7/30/201515.3115.4015.2315.33104,696
7/29/201515.1115.3115.1015.30180,025
7/28/201514.9615.1114.9215.03165,954
7/27/201515.0015.0514.7614.94156,042
7/24/201515.4615.5015.1515.19129,720
7/23/201515.5715.6115.3515.4799,371
7/22/201515.6715.7515.5115.6195,700
7/21/201516.0516.0615.9215.92105,329
7/20/201516.2216.2516.1116.1643,877
7/17/201516.3416.3616.1716.32175,111
7/16/201516.3216.5316.3216.4484,794
7/15/201516.5616.6316.3516.40125,415
7/14/201516.5016.6516.4716.6435,596
7/13/201516.4816.5616.4316.5038,429
7/10/201516.3216.4016.2116.3767,388
7/9/201516.1916.1915.9516.0581,093
7/8/201516.0216.0915.8715.9174,248
7/7/201516.3016.3015.8516.20133,313
7/6/201516.2216.3516.1816.30101,554
7/2/201516.4116.5516.3816.4087,038
7/1/201516.6016.6716.4316.48106,527
6/30/201516.7316.7516.4816.55143,320
6/29/201516.9316.9716.6716.67121,269
6/26/201517.2017.2017.0717.1265,164
6/25/201517.3417.3417.2117.2145,581
6/24/201517.3417.4317.2817.2857,145
6/23/201517.3517.4617.3117.4476,963
6/22/201517.2017.3517.2017.24462,533
6/19/201517.1317.1617.0417.0451,409
6/18/201517.0317.2817.0317.2063,113
6/17/201517.0317.1016.9017.02133,796
6/16/201517.0217.2016.9917.1063,408
6/15/201517.1917.2117.0817.1393,419
6/12/201517.3017.3017.2117.2844,067
6/11/201517.2917.4617.2017.4457,109
6/10/201517.2017.4017.1817.3959,727
6/9/201517.0717.1316.9917.1263,488
6/8/201517.2017.2516.9317.0298,895
6/5/201517.5017.5417.1217.22124,613
6/4/201517.6617.7717.5117.54102,149
6/3/201517.8617.9117.7617.81279,279
6/2/201517.8917.8917.6017.84314,853
6/1/201517.8817.9517.7917.90247,475
5/29/201517.8917.9417.8217.83255,453
5/28/201517.9017.9417.8317.85172,231
5/27/201518.2418.2817.8517.89314,225
5/26/201518.4418.4818.3018.30173,105
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
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!