USLIFE Income Fund, Inc. Historical Stock Prices

BIF 
$8.76
*  
0.02
0.23%
Get BIF Alerts
*Delayed - data as of Jul. 24, 2014 14:38 ET  -  Find a broker to begin trading BIF now
Exchange: NYSE

Community Rating:
View:    BIF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:38  8.72  8.80  8.71  8.76 14,505
07/23/2014 8.71 8.74 8.68 8.74 7,986
07/22/2014 8.71 8.71 8.66 8.68 36,857
07/21/2014 8.63 8.66 8.61 8.66 39,801
07/18/2014 8.57 8.63 8.569 8.62 8,353
07/17/2014 8.61 8.65 8.54 8.54 43,934
07/16/2014 8.63 8.66 8.63 8.6401 30,255
07/15/2014 8.6397 8.65 8.62 8.631 15,492
07/14/2014 8.62 8.64 8.616 8.6399 24,403
07/11/2014 8.57 8.62 8.57 8.6 18,683
07/10/2014 8.54 8.61 8.53 8.5999 33,084
07/09/2014 8.59 8.63 8.54 8.61 15,100
07/08/2014 8.6 8.6 8.55 8.578 20,194
07/07/2014 8.58 8.624 8.55 8.59 55,729
07/03/2014 8.59 8.63 8.59 8.63 17,388
07/02/2014 8.59 8.595 8.5401 8.57 27,954
07/01/2014 8.53 8.58 8.5101 8.57 46,004
06/30/2014 8.51 8.52 8.484 8.52 22,568
06/27/2014 8.5 8.5 8.46 8.48 18,025
06/26/2014 8.55 8.55 8.48 8.53 35,721
06/25/2014 8.51 8.53 8.5 8.51 28,990
06/24/2014 8.52 8.555 8.51 8.53 29,975
06/23/2014 8.52 8.52 8.48 8.5 11,269
06/20/2014 8.53 8.53 8.47 8.49 21,793
06/19/2014 8.52 8.52 8.478 8.51 11,132
06/18/2014 8.4 8.5099 8.3979 8.489 128,136
06/17/2014 8.37 8.38 8.36 8.3799 18,634
06/16/2014 8.39 8.4 8.38 8.4 15,663
06/13/2014 8.41 8.43 8.4 8.41 23,861
06/12/2014 8.37 8.41 8.32 8.4 33,119
06/11/2014 8.44 8.44 8.42 8.44 19,486
06/10/2014 8.44 8.46 8.4 8.46 20,502
06/09/2014 8.42 8.43 8.3901 8.4199 19,064
06/06/2014 8.42 8.45 8.39 8.42 14,810
06/05/2014 8.41 8.4199 8.37 8.4099 74,339
06/04/2014 8.35 8.37 8.33 8.37 9,838
06/03/2014 8.39 8.4 8.35 8.359 33,779
06/02/2014 8.41 8.41 8.37 8.38 28,956
05/30/2014 8.37 8.39 8.3399 8.37 66,117
05/29/2014 8.36 8.39 8.35 8.39 23,860
05/28/2014 8.36 8.39 8.36 8.37 26,085
05/27/2014 8.35 8.3899 8.34 8.3799 38,484
05/23/2014 8.33 8.36 8.32 8.35 21,584
05/22/2014 8.31 8.34 8.31 8.33 50,737
05/21/2014 8.26 8.3 8.26 8.28 44,598
05/20/2014 8.2701 8.2799 8.22 8.24 49,606
05/19/2014 8.21 8.29 8.21 8.27 47,910
05/16/2014 8.23 8.23 8.23 8.23 138
05/15/2014 8.27 8.27 8.19 8.21 30,818
05/14/2014 8.29 8.29 8.27 8.27 22,888
05/13/2014 8.26 8.3025 8.26 8.3025 50,352
05/12/2014 8.25 8.29 8.25 8.2501 102,873
05/09/2014 8.2301 8.26 8.2301 8.25 19,991
05/08/2014 8.24 8.2928 8.24 8.25 45,627
05/07/2014 8.25 8.3 8.24 8.2599 185,044
05/06/2014 8.31 8.3101 8.26 8.26 79,158
05/05/2014 8.36 8.36 8.3 8.35 60,271
05/02/2014 8.4 8.41 8.36 8.36 37,435
05/01/2014 8.369 8.37 8.3402 8.3505 30,439
04/30/2014 8.339 8.4 8.31 8.36 56,563
04/29/2014 8.32 8.34 8.32 8.33 52,179
04/28/2014 8.34 8.34 8.24 8.33 33,399
04/25/2014 8.25 8.29 8.24 8.27 109,672
04/24/2014 8.34 8.35 8.25 8.3 117,933
04/23/2014 8.3 8.34 8.27 8.31 124,629
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?