Fort Dearborn Income Securities, Inc. Historical Stock Prices

FDI 
$14.4
*  
unch
unch
Get FDI Alerts
*Delayed - data as of May 6, 2015 9:50 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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
9:50  14.41 N/A N/A  14.40 0
05/05/2015 14.45 14.46 14.39 14.4 15,203
05/04/2015 14.4 14.47 14.4 14.42 13,836
05/01/2015 14.491 14.491 14.44 14.44 18,435
04/30/2015 14.46 14.5116 14.46 14.49 6,236
04/29/2015 14.46 14.51 14.44 14.44 7,814
04/28/2015 14.46 14.51 14.45 14.51 13,755
04/27/2015 14.51 14.54 14.5 14.5 13,460
04/24/2015 14.47 14.53 14.46 14.5 7,510
04/23/2015 14.47 14.5 14.46 14.47 8,503
04/22/2015 14.52 14.54 14.45 14.47 16,023
04/21/2015 14.63 14.641 14.53 14.53 81,369
04/20/2015 14.57 14.64 14.57 14.63 4,272
04/17/2015 14.58 14.61 14.57 14.6 6,743
04/16/2015 14.49 14.59 14.49 14.58 7,257
04/15/2015 14.51 14.525 14.48 14.49 6,628
04/14/2015 14.47 14.5052 14.46 14.5 4,052
04/13/2015 14.44 14.492 14.42 14.46 13,036
04/10/2015 14.43 14.4789 14.43 14.47 9,429
04/09/2015 14.47 14.49 14.4 14.4448 8,198
04/08/2015 14.45 14.4601 14.45 14.46 1,613
04/07/2015 14.45 14.48 14.45 14.46 5,601
04/06/2015 14.42 14.48 14.39 14.42 11,151
04/02/2015 14.39 14.41 14.345 14.39 9,410
04/01/2015 14.32 14.45 14.32 14.34 13,708
03/31/2015 14.4 14.4 14.26 14.37 5,825
03/30/2015 14.38 14.38 14.28 14.32 13,633
03/27/2015 14.28 14.35 14.28 14.33 4,267
03/26/2015 14.28 14.31 14.23 14.28 21,195
03/25/2015 14.08 14.31 14.08 14.29 64,133
03/24/2015 14.23 14.27 14.23 14.27 7,647
03/23/2015 14.19 14.24 14.19 14.22 6,811
03/20/2015 14.16 14.16 14.12 14.15 7,888
03/19/2015 14.23 14.23 14.1228 14.1228 3,509
03/18/2015 14.13 14.26 14.08 14.2 13,042
03/17/2015 14.16 14.16 14.11 14.11 4,663
03/16/2015 14.13 14.51 14.1 14.16 19,633
03/13/2015 14.1 14.12 14.06 14.09 16,939
03/12/2015 14.13 14.18 14.12 14.12 15,317
03/11/2015 14.28 14.3102 14.23 14.24 16,258
03/10/2015 14.32 14.32 14.26 14.28 9,835
03/09/2015 14.35 14.39 14.24 14.25 14,172
03/06/2015 14.36 14.37 14.28 14.28 18,029
03/05/2015 14.37 14.4199 14.37 14.39 6,292
03/04/2015 14.36 14.39 14.36 14.37 9,206
03/03/2015 14.37 14.3899 14.36 14.36 6,713
03/02/2015 14.4 14.4 14.37 14.39 8,701
02/27/2015 14.4 14.42 14.37 14.4 3,415
02/26/2015 14.45 14.47 14.42 14.43 4,614
02/25/2015 14.36 14.46 14.36 14.45 4,713
02/24/2015 14.33 14.4499 14.33 14.35 8,724
02/23/2015 14.31 14.35 14.266 14.3098 7,385
02/20/2015 14.31 14.32 14.28 14.3054 11,862
02/19/2015 14.26 14.31 14.26 14.31 1,344
02/18/2015 14.29 14.32 14.23 14.25 9,691
02/17/2015 14.36 14.38 14.28 14.29 52,460
02/13/2015 14.44 14.49 14.39 14.41 3,065
02/12/2015 14.34 14.48 14.34 14.47 13,963
02/11/2015 14.31 14.39 14.3 14.39 11,240
02/10/2015 14.36 14.4 14.34 14.4 5,110
02/09/2015 14.36 14.36 14.34 14.3499 5,288
02/06/2015 14.32 14.34 14.3 14.32 8,121
02/05/2015 14.32 14.34 14.26 14.3 5,470
*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?