AMERICAN INCOME FUND COMMON $8.56

down -0.06


17/5/2013 04:17 PM  |  NYSE : MRF  |  Industries :
Type:

MRF historical data

Date Open High Low Close Volume
5/17/2013 8.62 8.62 8.53 8.56 97
5/16/2013 8.53 8.64 8.53 8.62 168
5/15/2013 8.57 8.64 8.52 8.57 206
5/14/2013 8.69 8.69 8.53 8.62 81
5/13/2013 8.74 8.74 8.60 8.73 91
5/10/2013 8.78 8.78 8.61 8.73 344
5/9/2013 8.66 8.76 8.65 8.76 338
5/8/2013 8.52 8.67 8.49 8.67 180
5/7/2013 8.63 8.63 8.53 8.60 221
5/6/2013 8.62 8.62 8.57 8.58 132
5/3/2013 8.59 8.67 8.59 8.65 163
5/2/2013 8.62 8.69 8.60 8.65 79
5/1/2013 8.57 8.67 8.57 8.64 90
4/30/2013 8.66 8.69 8.65 8.65 59
4/29/2013 8.75 8.75 8.65 8.66 391
4/26/2013 8.51 8.72 8.51 8.65 300
4/25/2013 8.55 8.67 8.52 8.62 182
4/24/2013 8.44 8.58 8.44 8.51 74
4/23/2013 8.53 8.64 8.40 8.53 226
4/22/2013 8.51 8.61 8.39 8.58 195
4/19/2013 8.43 8.55 8.37 8.54 403
4/18/2013 8.41 8.55 8.37 8.55 298
4/17/2013 8.36 8.40 8.30 8.37 130
4/16/2013 8.33 8.36 8.33 8.36 53
4/15/2013 8.31 8.36 8.31 8.35 64
4/12/2013 8.32 8.36 8.29 8.36 193
4/11/2013 8.34 8.35 8.27 8.30 139
4/10/2013 8.29 8.32 8.28 8.31 28
4/9/2013 8.39 8.39 8.27 8.28 202
4/8/2013 8.34 8.34 8.21 8.34 105
4/5/2013 8.26 8.33 8.26 8.33 75
4/4/2013 8.32 8.40 8.26 8.31 126
4/3/2013 8.38 8.38 8.30 8.31 59
4/2/2013 8.42 8.42 8.30 8.34 111
4/1/2013 8.37 8.38 8.30 8.33 84
3/28/2013 8.34 8.35 8.25 8.33 130
3/27/2013 8.32 8.42 8.26 8.28 88
3/26/2013 8.33 8.39 8.31 8.33 56
3/25/2013 8.32 8.35 8.20 8.28 231
3/22/2013 8.36 8.38 8.21 8.37 119
3/21/2013 8.39 8.39 8.15 8.38 312
3/20/2013 8.36 8.39 8.23 8.34 197
3/19/2013 8.52 8.52 8.20 8.30 235
3/18/2013 8.12 8.42 8.12 8.37 347
3/15/2013 8.42 8.42 8.31 8.35 149
3/14/2013 8.42 8.42 8.37 8.37 136
3/13/2013 8.49 8.49 8.39 8.45 138
3/12/2013 8.50 8.52 8.38 8.46 159
3/11/2013 8.38 8.47 8.36 8.47 137
3/8/2013 8.52 8.53 8.37 8.45 156
3/7/2013 8.50 8.51 8.41 8.48 137
3/6/2013 8.45 8.49 8.44 8.44 71
3/5/2013 8.52 8.53 8.43 8.47 151
3/4/2013 8.39 8.53 8.39 8.51 148
3/1/2013 8.39 8.43 8.39 8.39 32
2/28/2013 8.46 8.50 8.40 8.46 208
2/27/2013 8.37 8.49 8.36 8.49 90
2/26/2013 8.35 8.42 8.35 8.41 108
2/25/2013 8.42 8.46 8.37 8.38 106
2/22/2013 8.55 8.55 8.45 8.48 155
2/21/2013 8.50 8.50 8.39 8.46 143
2/20/2013 8.47 8.49 8.42 8.47 149
2/19/2013 8.49 8.54 8.40 8.42 315
2/15/2013 8.41 8.46 8.41 8.42 123
2/14/2013 8.40 8.49 8.40 8.44 115
2/13/2013 8.50 8.50 8.42 8.42 53
2/12/2013 8.50 8.53 8.40 8.49 352
2/11/2013 8.38 8.52 8.38 8.52 203
2/8/2013 8.42 8.49 8.38 8.38 287
2/7/2013 8.41 8.51 8.41 8.44 82
2/6/2013 8.47 8.48 8.41 8.48 45
2/5/2013 8.53 8.56 8.42 8.46 83
2/4/2013 8.56 8.57 8.42 8.47 187
2/1/2013 8.65 8.65 8.59 8.60 104
1/31/2013 8.61 8.82 8.61 8.73 114
1/30/2013 8.65 8.69 8.57 8.61 34
1/29/2013 8.70 8.82 8.64 8.66 189
1/28/2013 8.76 8.80 8.66 8.78 210
1/25/2013 8.70 8.74 8.63 8.74 140
1/24/2013 8.63 8.73 8.60 8.66 265
1/23/2013 8.70 8.70 8.42 8.59 797
1/22/2013 8.70 8.75 8.60 8.70 297
1/18/2013 8.71 8.79 8.61 8.68 110
1/17/2013 8.76 8.83 8.73 8.76 242
1/16/2013 8.68 8.92 8.60 8.81 447
1/15/2013 8.67 8.69 8.63 8.69 127
1/14/2013 8.69 8.72 8.64 8.69 110
1/11/2013 8.64 8.71 8.64 8.70 349
1/10/2013 8.61 8.64 8.54 8.64 239
1/9/2013 8.53 8.64 8.52 8.59 101
1/8/2013 8.45 8.59 8.45 8.53 528
1/7/2013 8.63 8.63 8.39 8.51 335
1/4/2013 8.41 8.60 8.39 8.59 236
1/3/2013 8.39 8.59 8.37 8.41 164
1/2/2013 8.45 8.50 8.38 8.44 232
12/31/2012 8.35 8.45 8.24 8.37 431
12/28/2012 8.38 8.41 8.24 8.24 118
12/27/2012 8.48 8.48 8.27 8.33 105
12/26/2012 8.51 8.59 8.33 8.42 262
12/24/2012 8.39 8.59 8.39 8.50 112
Marketplace
Trading Center