Quantcast

AdvisorShares Newfleet Multi-sector Income ETF Historical Stock Prices

(ETF)
MINC 
$47.9343
*  
0.0043
0.01%
Get MINC Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading MINC now


Community Rating:
View:    MINC After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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 47.94 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
08/17/2018 48.02 48.02 47.86 47.875 7,680
08/16/2018 47.91 48.02 47.91 47.9623 8,949
08/15/2018 48.01 48.01 47.865 47.9792 5,716
08/14/2018 47.99 47.991 47.84 47.92 9,170
08/13/2018 47.9406 47.964 47.9109 47.9545 5,218
08/10/2018 47.85 47.999 47.842 47.86 20,319
08/09/2018 48.01 48.01 47.831 47.85 13,174
08/08/2018 47.9579 47.9579 47.84 47.8976 3,638
08/07/2018 47.85 48 47.81 47.84 15,387
08/06/2018 47.8 47.98 47.8 47.9259 4,995
08/03/2018 47.97 47.97 47.7901 47.91 9,179
08/02/2018 47.8498 47.8882 47.73 47.8456 7,172
08/01/2018 47.69 47.84 47.69 47.82 12,226
07/31/2018 47.75 47.8293 47.73 47.79 11,043
07/30/2018 47.77 47.9 47.77 47.77 8,056
07/27/2018 47.79 47.8895 47.73 47.79 33,134
07/26/2018 47.81 47.897 47.7552 47.785 4,523
07/25/2018 47.96 47.96 47.81 47.9 6,568
07/24/2018 47.82 47.9 46.31 47.89 74,607
07/23/2018 47.88 47.929 47.851 47.915 49,312
07/20/2018 47.8124 47.96 47.8124 47.96 45,232
07/19/2018 47.83 47.9 47.83 47.86 10,939
07/18/2018 47.89 47.95 47.84 47.885 8,071
07/17/2018 47.83 47.89 47.83 47.86 17,197
07/16/2018 47.87 47.88 47.83 47.88 4,423
07/13/2018 47.79 47.88 47.005 47.838 7,228
07/12/2018 47.8406 47.8972 47.81 47.82 7,362
07/11/2018 47.9 47.9 47.8 47.9 87,582
07/10/2018 47.81 47.899 47.79 47.84 12,933
07/09/2018 47.85 47.9 47.81 47.81 29,591
07/06/2018 47.87 47.9186 47.79 47.85 5,948
07/05/2018 47.8437 47.9185 47.7701 47.9185 7,268
07/03/2018 47.805 47.81 47.805 47.81 1,882
07/02/2018 47.81 47.8108 47.77 47.78 5,837
06/29/2018 47.775 47.869 47.775 47.78 17,197
06/28/2018 47.835 47.8797 47.782 47.815 10,299
06/27/2018 47.81 47.9 47.75 47.78 8,266
06/26/2018 47.87 47.89 47.7314 47.83 9,145
06/25/2018 47.81 47.9 47.77 47.81 9,592
06/22/2018 47.99 48.01 47.87 47.89 13,083
06/21/2018 47.91 47.99 47.86 47.88 10,688
*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