Fort Dearborn Income Securities, Inc. Historical Stock Prices

FDI 
$13.68
*  
0.0032
0.02%
Get FDI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading FDI now
Exchange: NYSE

Community Rating:
View:    FDI 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-MAY-2015 TO 27-AUG-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  13.67  13.7599  13.65  13.68 5,984
08/27/2015 13.65 13.7599 13.65 13.68 5,984
08/26/2015 13.75 13.76 13.6001 13.6832 7,820
08/25/2015 13.72 13.82 13.71 13.73 24,772
08/24/2015 13.94 13.99 13.5 13.71 25,463
08/21/2015 13.98 14.03 13.92 13.93 4,126
08/20/2015 14 14 13.96 13.98 15,433
08/19/2015 13.97 14.05 13.97 14.05 2,522
08/18/2015 14.02 14.09 13.95 13.96 6,952
08/17/2015 14.03 14.13 13.9801 14.07 17,894
08/14/2015 14.02 14.04 13.9601 13.98 7,462
08/13/2015 14.08 14.08 13.93 14.03 18,355
08/12/2015 14.08 14.15 14.02 14.09 69,587
08/11/2015 13.96 14.07 13.96 14.06 11,742
08/10/2015 13.96 14 13.91 13.96 6,822
08/07/2015 13.87 13.95 13.87 13.94 3,977
08/06/2015 13.99 14 13.89 13.9 7,254
08/05/2015 14.03 14.03 13.96 13.96 14,697
08/04/2015 14 14.08 14 14.032 2,853
08/03/2015 13.9972 14.01 13.9792 13.99 12,979
07/31/2015 13.95 14.02 13.92 14 7,017
07/30/2015 13.9 13.934 13.89 13.92 10,721
07/29/2015 13.92 13.92 13.84 13.91 14,646
07/28/2015 13.97 13.9799 13.94 13.94 3,306
07/27/2015 14.02 14.03 13.95 13.95 9,406
07/24/2015 14.08 14.08 14.0001 14.04 5,296
07/23/2015 14.01 14.1 13.96 14.07 5,236
07/22/2015 14.01 14.035 13.94 13.9596 14,638
07/21/2015 14 14.01 13.97 14.01 37,273
07/20/2015 14.11 14.14 14.02 14.02 4,304
07/17/2015 14.12 14.14 14.062 14.1088 10,614
07/16/2015 13.99 14.17 13.99 14.12 16,553
07/15/2015 13.98 14.05 13.96 14.05 13,855
07/14/2015 13.88 13.98 13.88 13.97 30,034
07/13/2015 13.88 13.93 13.88 13.8955 4,592
07/10/2015 13.85 13.91 13.83 13.87 15,304
07/09/2015 13.9 13.92 13.86 13.87 4,619
07/08/2015 13.81 13.99 13.81 13.89 78,190
07/07/2015 13.82 13.92 13.82 13.86 17,673
07/06/2015 13.87 13.88 13.78 13.78 18,553
07/02/2015 13.79 13.89 13.79 13.82 10,951
07/01/2015 13.78 13.82 13.75 13.77 18,389
06/30/2015 13.85 13.91 13.79 13.79 39,574
06/29/2015 14.03 14.03 13.72 13.82 36,434
06/26/2015 14.11 14.11 14.02 14.02 7,520
06/25/2015 14.28 14.29 14.07 14.14 43,191
06/24/2015 14.22 14.26 14.18 14.25 38,376
06/23/2015 14.11 14.2 14.09 14.2 10,466
06/22/2015 14.19 14.19 14.1 14.11 14,013
06/19/2015 14.18 14.21 14.12 14.13 9,935
06/18/2015 14.16 14.25 14.16 14.191 10,419
06/17/2015 14.21 14.21 14.16 14.19 6,070
06/16/2015 14.18 14.23 14.17 14.2147 8,254
06/15/2015 14.12 14.18 14.12 14.14 7,438
06/12/2015 14.01 14.16 14.01 14.12 16,577
06/11/2015 14.05 14.16 14.05 14.1 12,965
06/10/2015 14.252 14.252 14.1 14.22 12,707
06/09/2015 14.32 14.32 14.19 14.19 13,467
06/08/2015 14.27 14.41 14.24 14.2916 17,255
06/05/2015 14.25 14.32 14.205 14.24 14,301
06/04/2015 14.38 14.38 14.3005 14.31 12,615
06/03/2015 14.37 14.44 14.36 14.36 1,806
06/02/2015 14.42 14.45 14.37 14.38 9,743
06/01/2015 14.48 14.48 14.36 14.37 6,413
05/29/2015 14.38 14.47 14.38 14.47 12,136
05/28/2015 14.51 14.51 14.44 14.44 4,849
05/27/2015 14.48 14.51 14.435 14.51 6,919
*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?