Quantcast

AdvisorShares Newfleet Multi-sector Income ETF Historical Stock Prices

(ETF)
MINC 
$47.6917
*  
0.0147
0.03%
Get MINC Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading MINC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

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 47.65 47.76 47.62 47.6917 7,446
11/20/2018 47.76 47.76 47.62 47.6917 7,446
11/19/2018 47.63 47.74 47.62 47.677 31,553
11/16/2018 47.61 47.85 47.6 47.61 11,189
11/15/2018 46.65 47.6254 46.65 47.51 13,930
11/14/2018 47.66 47.85 47.65 47.66 6,475
11/13/2018 47.65 47.7499 47.65 47.689 9,319
11/12/2018 47.71 47.75 47.5901 47.7299 12,856
11/09/2018 47.64 47.78 47.6 47.7612 33,144
11/08/2018 47.77 47.77 47.58 47.6779 8,963
11/07/2018 47.63 47.7199 47.63 47.64 30,304
11/06/2018 47.66 47.7685 47.63 47.66 26,798
11/05/2018 47.7 47.75 47.56 47.714 17,607
11/02/2018 47.63 47.75 47.63 47.7464 4,896
11/01/2018 47.63 47.75 47.6039 47.68 19,122
10/31/2018 47.65 47.78 47.65 47.7 12,172
10/30/2018 47.79 47.8 47.62 47.72 10,273
10/29/2018 47.66 47.7499 47.66 47.68 17,541
10/26/2018 47.66 47.7712 47.66 47.7483 11,509
10/25/2018 47.79 47.92 47.79 47.8397 11,714
10/24/2018 47.76 47.9 47.76 47.87 14,399
10/23/2018 47.77 47.8499 47.77 47.7701 12,130
10/22/2018 47.89 47.89 47.73 47.79 64,964
10/19/2018 47.77 47.88 47.77 47.8071 17,872
10/18/2018 47.81 47.84 47.76 47.84 20,906
10/17/2018 47.79 47.88 47.76 47.77 14,061
10/16/2018 47.81 47.91 47.76 47.8419 41,332
10/15/2018 47.75 47.9099 47.74 47.87 19,668
10/12/2018 47.79 47.8623 47.7601 47.82 16,691
10/11/2018 47.84 47.9 47.71 47.8342 11,982
10/10/2018 47.75 47.8211 47.75 47.8 64,830
10/09/2018 47.73 47.82 47.73 47.8193 7,800
10/08/2018 47.77 47.87 47.73 47.74 12,903
10/05/2018 47.74 47.8698 47.7101 47.8283 24,911
10/04/2018 47.78 47.91 47.78 47.78 39,660
10/03/2018 47.92 47.92 47.73 47.8523 16,309
10/02/2018 47.83 47.94 47.77 47.77 27,972
10/01/2018 47.91 47.91 47.75 47.82 11,105
09/28/2018 47.812 47.92 47.7501 47.8326 13,888
09/27/2018 47.86 47.91 47.7757 47.8137 10,982
09/26/2018 47.84 47.85 47.71 47.8239 10,177
09/25/2018 47.85 48 47.85 47.858 10,284
09/24/2018 47.9102 47.94 47.84 47.9343 13,985
09/21/2018 47.84 47.93 47.82 47.93 18,904
09/20/2018 47.9255 47.9392 47.81 47.9012 28,784
09/19/2018 47.885 47.9082 47.821 47.855 7,758
09/18/2018 47.88 47.95 47.87 47.91 12,587
09/17/2018 47.86 47.99 47.83 47.99 6,395
09/14/2018 47.97 47.97 47.8101 47.8806 4,993
09/13/2018 47.9236 47.97 47.841 47.8692 6,340
09/12/2018 47.8767 47.9099 47.83 47.9 6,364
09/11/2018 47.8642 47.958 47.79 47.8714 9,292
09/10/2018 47.8509 47.9091 47.8101 47.87 8,342
09/07/2018 47.8606 47.9081 47.83 47.8525 3,144
09/06/2018 47.87 47.95 47.87 47.8983 20,067
09/05/2018 47.93 47.95 47.81 47.9338 6,947
09/04/2018 47.9399 47.9399 47.831 47.86 10,758
08/31/2018 47.85 47.9599 47.82 47.868 10,308
08/30/2018 47.85 47.92 47.81 47.851 7,819
08/29/2018 47.85 47.89 47.81 47.81 7,760
08/28/2018 47.85 47.887 47.8113 47.8431 5,989
08/27/2018 47.95 47.95 47.85 47.9 11,297
08/24/2018 48.08 48.08 47.94 47.9748 6,589
08/23/2018 47.96 48 47.93 48 12,958
08/22/2018 47.95 48.02 47.9101 47.965 13,335
08/21/2018 47.95 47.95 47.9169 47.95 5,365
08/20/2018 47.9319 47.9789 47.9 47.915 6,826
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MINC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio