Historical Stock Prices

CEF 
$11.47
*  
0.22
1.96%
Get CEF Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CEF now
Exchange: AMEX

Community Rating:
 
 
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 11.08 11.5 11.08 11.47 765,012
02/04/2016 11.31 11.32 11.23 11.25 855,120
02/03/2016 10.98 11.18 10.91 11.15 1,360,724
02/02/2016 10.81 10.92 10.761 10.89 842,947
02/01/2016 10.81 10.88 10.73 10.85 1,208,193
01/29/2016 10.65 10.74 10.55 10.73 755,477
01/28/2016 10.62 10.68 10.56 10.64 890,643
01/27/2016 10.75 10.77 10.6 10.73 1,057,044
01/26/2016 10.62 10.75 10.55 10.75 1,549,389
01/25/2016 10.45 10.52 10.42 10.51 730,345
01/22/2016 10.33 10.5 10.33 10.34 394,436
01/21/2016 10.42 10.42 10.261 10.37 639,606
01/20/2016 10.27 10.48 10.25 10.43 901,517
01/19/2016 10.27 10.28 10.16 10.22 613,397
01/15/2016 10.32 10.32 10.155 10.21 782,971
01/14/2016 10.28 10.28 10.02 10.13 903,992
01/13/2016 10.2 10.42 10.2 10.37 685,191
01/12/2016 10.23 10.25 10.16 10.23 539,816
01/11/2016 10.46 10.48 10.2916 10.3 501,874
01/08/2016 10.53 10.55 10.4 10.46 818,949
01/07/2016 10.58 10.635 10.48 10.62 1,370,481
01/06/2016 10.36 10.44 10.28 10.44 1,031,210
01/05/2016 10.23 10.28 10.16 10.27 653,406
01/04/2016 10.13 10.28 10.09 10.15 487,951
12/31/2015 10 10.13 9.96 9.99 1,593,208
12/30/2015 9.94 10.03 9.94 9.99 842,476
12/29/2015 10.22 10.22 10.0116 10.04 970,458
12/28/2015 10.13 10.25 10.07 10.13 947,853
12/24/2015 10.35 10.39 10.32 10.37 387,819
12/23/2015 10.24 10.31 10.21 10.29 918,734
12/22/2015 10.32 10.34 10.23 10.29 957,683
12/21/2015 10.29 10.35 10.2 10.33 1,200,292
12/18/2015 10.03 10.23 9.95 10.19 1,274,262
12/17/2015 9.93 9.95 9.84 9.93 1,147,107
12/16/2015 9.97 10.19 9.97 10.18 1,250,190
12/15/2015 9.93 9.9634 9.87 9.89 1,118,493
12/14/2015 10.06 10.09 9.93 9.94 838,291
12/11/2015 10.05 10.169 10.02 10.12 1,138,628
12/10/2015 10.11 10.19 10.11 10.16 774,109
12/09/2015 10.33 10.33 10.12 10.17 1,043,374
12/08/2015 10.22 10.22 10.1 10.19 616,013
12/07/2015 10.23 10.27 10.1405 10.18 569,001
12/04/2015 10.18 10.36 10.16 10.35 1,090,464
12/03/2015 10.01 10.13 9.98 10.08 812,969
12/02/2015 10.05 10.09 9.91 10 980,329
12/01/2015 10.15 10.16 10.0202 10.13 926,687
11/30/2015 10.06 10.1125 10.02 10.08 691,728
11/27/2015 9.95 10.04 9.95 10.03 506,290
11/25/2015 10.1 10.14 10.0501 10.12 522,815
11/24/2015 10.09 10.1999 10.075 10.14 1,113,041
11/23/2015 10.12 10.19 10 10.05 1,906,555
11/20/2015 10.32 10.32 10.18 10.22 414,439
11/19/2015 10.32 10.4 10.27 10.27 806,162
11/18/2015 10.16 10.28 10.1 10.22 802,603
11/17/2015 10.27 10.3 10.15 10.16 692,378
11/16/2015 10.33 10.4 10.29 10.31 502,779
11/13/2015 10.36 10.36 10.28 10.31 498,296
11/12/2015 10.33 10.442 10.26 10.38 845,559
11/11/2015 10.4 10.43 10.35 10.37 479,214
11/10/2015 10.38 10.48 10.38 10.4 542,769
11/09/2015 10.53 10.57 10.43 10.43 783,334
11/06/2015 10.56 10.61 10.48 10.56 819,609
11/05/2015 10.77 10.7799 10.69 10.71 574,866
*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?