Fort Dearborn Income Securities, Inc. Historical Stock Prices

FDI 
$14.74
*  
0.04
0.27%
Get FDI Alerts
*Delayed - data as of Jul. 23, 2014 14:34 ET  -  Find a broker to begin trading FDI now
Exchange: NYSE

Community Rating:
View:    FDI 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:34  14.74  14.81  14.73  14.74 2,038
07/22/2014 14.78 14.78 14.77 14.78 4,793
07/21/2014 14.8 14.8 14.71 14.77 29,394
07/18/2014 14.75 14.81 14.74 14.7607 13,546
07/17/2014 14.75 14.8099 14.73 14.76 22,070
07/16/2014 14.75 14.8 14.7 14.75 32,849
07/15/2014 14.79 14.8 14.77 14.77 10,128
07/14/2014 14.79 14.83 14.79 14.83 9,541
07/11/2014 14.78 14.89 14.78 14.79 36,049
07/10/2014 14.81 14.82 14.75 14.78 23,597
07/09/2014 14.82 14.82 14.79 14.8 8,252
07/08/2014 14.79 14.87 14.79 14.79 16,279
07/07/2014 14.77 14.84 14.77 14.82 23,818
07/03/2014 14.78 14.88 14.76 14.8199 28,352
07/02/2014 14.87 14.87 14.8 14.81 6,567
07/01/2014 14.88 14.96 14.88 14.9 25,562
06/30/2014 14.87 14.89 14.82 14.89 9,832
06/27/2014 14.81 14.83 14.8 14.82 3,387
06/26/2014 14.75 14.8294 14.75 14.8101 7,025
06/25/2014 14.84 14.84 14.79 14.79 10,747
06/24/2014 14.8003 14.81 14.79 14.8099 12,012
06/23/2014 14.84 14.84 14.78 14.8 11,537
06/20/2014 14.76 14.82 14.76 14.8 10,716
06/19/2014 14.78 14.81 14.75 14.78 30,026
06/18/2014 14.72 14.78 14.71 14.78 31,300
06/17/2014 14.71 14.76 14.7 14.71 10,800
06/16/2014 14.72 14.75 14.72 14.72 5,646
06/13/2014 14.71 14.73 14.67 14.7 8,700
06/12/2014 14.7 14.76 14.67 14.74 13,090
06/11/2014 14.84 14.85 14.82 14.85 11,593
06/10/2014 14.82 14.85 14.82 14.84 9,506
06/09/2014 14.81 14.88 14.8 14.85 12,810
06/06/2014 14.8 14.87 14.78 14.83 9,418
06/05/2014 14.69 14.84 14.69 14.81 15,226
06/04/2014 14.68 14.72 14.68 14.71 41,810
06/03/2014 14.71 14.72 14.67 14.71 3,206
06/02/2014 14.75 14.79 14.75 14.75 12,549
05/30/2014 14.8 14.8 14.75 14.77 7,967
05/29/2014 14.7801 14.7801 14.75 14.75 5,296
05/28/2014 14.66 14.78 14.66 14.78 33,710
05/27/2014 14.62 14.68 14.6199 14.6492 42,746
05/23/2014 14.61 14.63 14.61 14.62 12,856
05/22/2014 14.64 14.64 14.6 14.61 9,515
05/21/2014 14.62 14.62 14.58 14.59 25,539
05/20/2014 14.62 14.63 14.59 14.6201 30,941
05/19/2014 14.55 14.6322 14.55 14.61 9,842
05/16/2014 14.6301 14.6479 14.61 14.62 8,088
05/15/2014 14.65 14.66 14.63 14.65 30,986
05/14/2014 14.605 14.628 14.6 14.62 5,044
05/13/2014 14.64 14.64 14.56 14.59 33,762
05/12/2014 14.62 14.64 14.6 14.61 6,939
05/09/2014 14.6 14.61 14.59 14.6 22,118
05/08/2014 14.6 14.66 14.6 14.62 30,038
05/07/2014 14.59 14.61 14.59 14.61 11,768
05/06/2014 14.58 14.63 14.58 14.6 6,742
05/05/2014 14.58 14.62 14.57 14.62 8,525
05/02/2014 14.56 14.61 14.55 14.568 34,938
05/01/2014 14.52 14.62 14.52 14.62 12,061
04/30/2014 14.52 14.54 14.52 14.52 3,999
04/29/2014 14.52 14.53 14.5 14.52 10,707
04/28/2014 14.52 14.6 14.51 14.52 101,402
04/25/2014 14.52 14.57 14.51 14.52 43,467
04/24/2014 14.5 14.52 14.48 14.52 15,910
04/23/2014 14.54 14.55 14.51 14.52 20,052
04/22/2014 14.49 14.507 14.49 14.506 27,711
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?