Fort Dearborn Income Securities, Inc. Historical Stock Prices

FDI 
$14.62
*  
0.03
0.21%
Get FDI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading FDI now
Exchange: NYSE

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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.62  14.62  14.59  14.62 7,115
08/29/2014 14.61 14.62 14.59 14.62 7,115
08/28/2014 14.57 14.5999 14.57 14.59 10,340
08/27/2014 14.52 14.61 14.52 14.55 39,158
08/26/2014 14.52 14.5521 14.5 14.52 9,324
08/25/2014 14.5 14.56 14.5 14.53 24,382
08/22/2014 14.51 14.54 14.5 14.5 18,208
08/21/2014 14.51 14.5619 14.48 14.49 31,327
08/20/2014 14.52 14.52 14.48 14.49 4,841
08/19/2014 14.46 14.51 14.45 14.49 6,800
08/18/2014 14.48 14.482 14.45 14.45 4,753
08/15/2014 14.45 14.5001 14.45 14.4799 7,392
08/14/2014 14.47 14.53 14.47 14.5 20,829
08/13/2014 14.47 14.52 14.45 14.48 7,844
08/12/2014 14.45 14.48 14.44 14.4787 4,569
08/11/2014 14.42 14.45 14.4 14.45 12,299
08/08/2014 14.31 14.4 14.29 14.4 13,247
08/07/2014 14.35 14.45 14.35 14.4 20,513
08/06/2014 14.31 14.39 14.31 14.37 10,734
08/05/2014 14.346 14.379 14.33 14.33 12,547
08/04/2014 14.49 14.5 14.36 14.36 10,747
08/01/2014 14.54 14.56 14.49 14.5 10,226
07/31/2014 14.53 14.55 14.44 14.46 55,930
07/30/2014 14.62 14.68 14.56 14.57 7,948
07/29/2014 14.61 14.68 14.59 14.63 21,172
07/28/2014 14.703 14.75 14.64 14.64 27,428
07/25/2014 14.73 14.74 14.7 14.71 11,457
07/24/2014 14.73 14.8 14.73 14.744 12,795
07/23/2014 14.73 14.81 14.73 14.74 2,275
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
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?