American Income Fund, Inc. Historical Stock Prices

MRF 
$7.66
*  
0.06
0.78%
Get MRF Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MRF 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.72  7.73  7.66  7.66 7,803
08/20/2014 7.72 7.73 7.66 7.66 7,803
08/19/2014 7.6912 7.72 7.6912 7.72 2,008
08/18/2014 7.6679 7.7 7.6679 7.7 3,167
08/15/2014 7.68 7.71 7.65 7.65 1,540
08/14/2014 7.64 7.6779 7.64 7.66 2,584
08/13/2014 7.65 7.6778 7.64 7.67 6,417
08/12/2014 7.65 7.66 7.6139 7.62 8,379
08/11/2014 7.57 7.64 7.57 7.62 7,163
08/08/2014 7.57 7.63 7.57 7.6 7,238
08/07/2014 7.55 7.57 7.53 7.57 13,643
08/06/2014 7.51 7.57 7.47 7.56 20,995
08/05/2014 7.598 7.598 7.53 7.56 34,200
08/04/2014 7.659 7.659 7.601 7.6054 1,925
08/01/2014 7.59 7.7 7.59 7.6399 24,615
07/31/2014 7.73 7.75 7.72 7.72 18,487
07/30/2014 7.74 7.755 7.73 7.73 18,766
07/29/2014 7.76 7.76 7.75 7.75 3,890
07/28/2014 7.72 7.75 7.72 7.75 5,969
07/25/2014 7.758 7.758 7.72 7.73 21,369
07/24/2014 7.7438 7.7599 7.7438 7.7599 3,102
07/23/2014 7.74 7.768 7.74 7.74 1,237
07/22/2014 7.741 7.75 7.74 7.75 2,853
07/21/2014 7.76 7.777 7.73 7.73 12,893
07/18/2014 7.75 7.789 7.75 7.789 8,399
07/17/2014 7.77 7.78 7.741 7.762 12,145
07/16/2014 7.79 7.79 7.75 7.77 15,108
07/15/2014 7.73 7.77 7.73 7.758 10,858
07/14/2014 7.73 7.757 7.73 7.75 10,986
07/11/2014 7.77 7.77 7.744 7.7501 11,930
07/10/2014 7.73 7.75 7.73 7.75 11,756
07/09/2014 7.73 7.74 7.73 7.73 11,084
07/08/2014 7.73 7.74 7.7299 7.74 9,867
07/07/2014 7.71 7.74 7.71 7.732 13,762
07/03/2014 7.72 7.731 7.71 7.73 9,139
07/02/2014 7.7 7.7425 7.7 7.74 14,269
07/01/2014 7.7 7.7386 7.7 7.73 14,042
06/30/2014 7.74 7.77 7.74 7.77 6,280
06/27/2014 7.73 7.767 7.73 7.766 21,418
06/26/2014 7.7 7.78 7.7 7.74 23,484
06/25/2014 7.73 7.74 7.73 7.74 8,657
06/24/2014 7.77 7.772 7.73 7.75 17,545
06/23/2014 7.78 7.78 7.73 7.7799 22,069
06/20/2014 7.77 7.77 7.75 7.751 12,437
06/19/2014 7.78 7.79 7.75 7.76 9,444
06/18/2014 7.73 7.77 7.72 7.76 14,254
06/17/2014 7.74 7.77 7.71 7.77 28,419
06/16/2014 7.74 7.76 7.74 7.76 4,879
06/13/2014 7.74 7.7501 7.72 7.75 13,738
06/12/2014 7.7 7.7301 7.7 7.73 6,401
06/11/2014 7.72 7.747 7.69 7.72 6,442
06/10/2014 7.72 7.747 7.69 7.7316 9,181
06/09/2014 7.76 7.79 7.75 7.75 21,543
06/06/2014 7.74 7.777 7.74 7.76 10,727
06/05/2014 7.75 7.78 7.7399 7.7599 31,596
06/04/2014 7.759 7.759 7.74 7.749 18,517
06/03/2014 7.758 7.7803 7.758 7.76 23,103
06/02/2014 7.72 7.777 7.72 7.777 16,070
05/30/2014 7.81 7.81 7.77 7.79 9,312
05/29/2014 7.81 7.83 7.79 7.829 4,042
05/28/2014 7.7999 7.7999 7.783 7.7985 3,425
05/27/2014 7.78 7.8 7.7722 7.78 8,139
05/23/2014 7.79 7.797 7.76 7.79 9,738
05/22/2014 7.79 7.81 7.74 7.7815 18,177
05/21/2014 7.8 7.8 7.75 7.77 27,877
05/20/2014 7.74 7.79 7.74 7.79 8,972
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?