USLIFE Income Fund, Inc. Historical Stock Prices

BIF 
$8.56
*  
0.0148
0.17%
Get BIF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BIF now
Exchange: NYSE

Community Rating:
View:    BIF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.55  8.58  8.51  8.56 161,949
03/27/2015 8.53 8.58 8.51 8.56 161,949
03/26/2015 8.57 8.6 8.4899 8.5748 257,401
03/25/2015 8.61 8.709 8.59 8.59 147,864
03/24/2015 8.82 8.82 8.66 8.7 59,609
03/23/2015 8.75 8.78 8.74 8.75 45,373
03/20/2015 8.67 8.7899 8.642 8.77 32,483
03/19/2015 8.62 8.65 8.5901 8.64 12,896
03/18/2015 8.6 8.72 8.5699 8.68 38,448
03/17/2015 8.64 8.66 8.6 8.629 8,877
03/16/2015 8.5999 8.71 8.5999 8.66 47,037
03/13/2015 8.65 8.65 8.53 8.56 10,985
03/12/2015 8.56 8.65 8.56 8.63 12,612
03/11/2015 8.56 8.6 8.53 8.56 59,075
03/10/2015 8.61 8.61 8.53 8.56 27,910
03/09/2015 8.6045 8.68 8.59 8.6201 19,802
03/06/2015 8.74 8.74 8.61 8.63 22,279
03/05/2015 8.74 8.7494 8.72 8.73 11,073
03/04/2015 8.75 8.75 8.7 8.71 7,731
03/03/2015 8.76 8.78 8.74 8.775 6,237
03/02/2015 8.8 8.83 8.771 8.81 17,896
02/27/2015 8.78 8.84 8.78 8.84 3,131
02/26/2015 8.85 8.85 8.81 8.81 7,908
02/25/2015 8.8353 8.8499 8.83 8.8499 8,068
02/24/2015 8.79 8.86 8.75 8.86 68,478
02/23/2015 8.79 8.79 8.713 8.77 71,439
02/20/2015 8.7 8.78 8.65 8.76 8,094
02/19/2015 8.69 8.75 8.68 8.72 16,951
02/18/2015 8.79 8.8 8.68 8.76 51,423
02/17/2015 8.82 8.8399 8.783 8.8 22,935
02/13/2015 8.92 8.92 8.839 8.85 21,773
02/12/2015 8.83 8.88 8.7795 8.88 80,710
02/11/2015 8.8 8.8 8.73 8.76 31,198
02/10/2015 8.791 8.84 8.76 8.7701 44,337
02/09/2015 8.799 8.8 8.7737 8.8 13,105
02/06/2015 8.8 8.86 8.78 8.8 58,038
02/05/2015 8.79 8.81 8.77 8.81 48,597
02/04/2015 8.76 8.78 8.72 8.75 13,365
02/03/2015 8.75 8.79 8.687 8.79 18,965
02/02/2015 8.64 8.67 8.55 8.67 51,968
01/30/2015 8.69 8.7 8.61 8.65 22,391
01/29/2015 8.64 8.72 8.6 8.72 39,693
01/28/2015 8.84 8.84 8.66 8.66 25,215
01/27/2015 8.76 8.79 8.71 8.79 11,975
01/26/2015 8.879 8.879 8.81 8.83 20,376
01/23/2015 8.89 8.89 8.8201 8.85 20,005
01/22/2015 8.74 8.87 8.74 8.87 32,141
01/21/2015 8.74 8.7699 8.7001 8.74 20,388
01/20/2015 8.72 8.74 8.7 8.72 19,246
01/16/2015 8.62 8.74 8.16 8.74 37,237
01/15/2015 8.58 8.66 8.57 8.61 30,705
01/14/2015 8.65 8.689 8.6 8.66 29,646
01/13/2015 8.83 8.88 8.71 8.76 36,751
01/12/2015 8.81 8.83 8.74 8.77 47,635
01/09/2015 8.95 8.95 8.81 8.86 26,877
01/08/2015 8.82 8.9114 8.82 8.9 60,062
01/07/2015 8.76 8.855 8.76 8.8 63,287
01/06/2015 8.76 8.86 8.7 8.77 18,338
01/05/2015 9.01 9.01 8.76 8.84 44,638
01/02/2015 9.08 9.08 8.95 9.03 29,497
12/31/2014 9.07 9.07 8.944 9.05 39,859
12/30/2014 9.09 9.09 9.01 9.05 25,163
12/29/2014 9.079 9.09 9.05 9.068 50,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?