American Income Shs  $7.61

up +0.01


2/9/2014 03:59 PM  |  NYSE : MRF  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRF historical data

Date Open High Low Close Volume
8/29/20147.617.647.607.605,444
8/28/20147.667.667.617.619,075
8/27/20147.677.687.667.663,575
8/26/20147.637.677.637.665,460
8/25/20147.647.677.647.652,821
8/22/20147.667.667.637.635,014
8/21/20147.697.707.657.6519,647
8/20/20147.727.737.667.667,803
8/19/20147.697.727.697.722,008
8/18/20147.677.707.677.703,167
8/15/20147.687.717.657.651,540
8/14/20147.647.687.647.662,584
8/13/20147.657.687.647.676,417
8/12/20147.657.667.617.628,379
8/11/20147.577.647.577.627,163
8/8/20147.577.637.577.607,238
8/7/20147.557.577.537.5713,643
8/6/20147.517.577.477.5620,995
8/5/20147.607.607.537.5634,200
8/4/20147.667.667.607.611,925
8/1/20147.597.707.597.6424,615
7/31/20147.737.757.727.7218,487
7/30/20147.747.767.737.7318,766
7/29/20147.767.767.757.753,890
7/28/20147.727.757.727.755,969
7/25/20147.767.767.727.7321,369
7/24/20147.747.767.747.763,102
7/23/20147.747.777.747.741,237
7/22/20147.747.757.747.752,853
7/21/20147.767.787.737.7312,893
7/18/20147.757.797.757.798,399
7/17/20147.777.787.747.7612,145
7/16/20147.797.797.757.7715,108
7/15/20147.737.777.737.7610,858
7/14/20147.737.767.737.7510,986
7/11/20147.777.777.747.7511,930
7/10/20147.737.757.737.7511,756
7/9/20147.737.747.737.7311,084
7/8/20147.737.747.737.749,867
7/7/20147.717.747.717.7313,762
7/3/20147.727.737.717.739,139
7/2/20147.707.747.707.7414,269
7/1/20147.707.747.707.7314,042
6/30/20147.747.777.747.776,280
6/27/20147.737.777.737.7721,418
6/26/20147.707.787.707.7423,484
6/25/20147.737.747.737.748,657
6/24/20147.777.777.737.7517,545
6/23/20147.787.787.737.7822,069
6/20/20147.777.777.757.7512,437
6/19/20147.787.797.757.769,444
6/18/20147.737.777.727.7614,254
6/17/20147.747.777.717.7728,419
6/16/20147.747.767.747.764,879
6/13/20147.747.757.727.7513,738
6/12/20147.707.737.707.736,401
6/11/20147.727.757.697.726,442
6/10/20147.727.757.697.739,181
6/9/20147.767.797.757.7521,543
6/6/20147.747.787.747.7610,727
6/5/20147.757.787.747.7631,596
6/4/20147.767.767.747.7518,517
6/3/20147.767.787.767.7623,103
6/2/20147.727.787.727.7816,070
5/30/20147.817.817.777.799,312
5/29/20147.817.837.797.834,042
5/28/20147.807.807.787.803,425
5/27/20147.787.807.777.788,139
5/23/20147.797.807.767.799,738
5/22/20147.797.817.747.7818,177
5/21/20147.807.807.757.7727,877
5/20/20147.747.797.747.798,972
5/19/20147.767.787.757.7529,135
5/16/20147.767.787.757.7618,146
5/15/20147.757.777.757.753,274
5/14/20147.757.797.757.7621,414
5/13/20147.737.757.737.7515,427
5/12/20147.747.757.747.7427,660
5/9/20147.737.747.737.739,216
5/8/20147.747.757.737.7317,367
5/7/20147.717.757.697.7555,104
5/6/20147.667.727.667.7033,286
5/5/20147.707.707.647.6645,892
5/2/20147.637.677.637.6622,431
5/1/20147.597.677.597.6565,674
4/30/20147.657.677.647.6441,508
4/29/20147.637.667.617.6663,277
4/28/20147.667.677.657.6519,234
4/25/20147.697.697.647.6718,267
4/24/20147.627.657.627.6512,708
4/23/20147.607.637.607.634,157
4/22/20147.577.617.557.5918,601
4/21/20147.587.637.587.6022,327
4/17/20147.597.627.577.608,047
4/16/20147.587.607.577.5852,165
4/15/20147.587.627.567.6231,287
4/14/20147.557.637.537.6084,305
4/11/20147.537.577.527.5640,212
4/10/20147.517.557.517.5422,457
4/9/20147.497.517.497.515,644
Trading Center