Alliance Ca Muni Income C

AKP

12.78

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 12.80
Prev. Close: 12.78
Low/Hi: 12.73 - 12.80
52-Week: 12.49 - 14.02
Volumes
Equity: 15,667
90-Day Avg: 28,977
Volatility
Todays Stock Vol: 7.8
20-Day (HV): 8.5
52-Week (HV): 7.1
Fundamental
Dividend: 4-Jun $0.042 (Est.)
Div. Yield: 4.0%
Stock Info
Type: ClosedEndFund
Category: Tax-Exempt Muni Bonds
Sub Category: California

AKP Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AKP stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
18-May-2018 12.80 12.80 12.73 12.78 0.00 0.0% 15,667 12.75
17-May-2018 12.79 12.82 12.75 12.78 -0.06 -0.5% 11,783 12.78
16-May-2018 12.83 12.85 12.77 12.84 +0.02 +0.2% 27,535 12.82
15-May-2018 12.86 12.86 12.77 12.82 -0.01 -0.1% 45,856 12.82
14-May-2018 12.80 12.84 12.76 12.83 +0.08 +0.6% 25,582 12.80
11-May-2018 12.76 12.76 12.73 12.75 +0.01 +0.1% 27,586 12.75
10-May-2018 12.81 12.81 12.73 12.74 -0.02 -0.2% 29,479 12.75
9-May-2018 12.72 12.77 12.71 12.76 +0.04 +0.3% 9,470 12.73
8-May-2018 12.67 12.72 12.67 12.72 +0.05 +0.4% 10,702 12.69
7-May-2018 12.72 12.72 12.67 12.67 0.00 0.0% 22,928 12.69
4-May-2018 12.66 12.69 12.66 12.67 0.00 0.0% 32,051 12.68
3-May-2018 12.72 12.72 12.66 12.67 +0.02 +0.2% 78,501 12.68
2-May-2018 12.76 12.78 12.65 12.69 -0.05 -0.4% 11,077 12.71
1-May-2018 12.69 12.81 12.69 12.70 +0.01 +0.1% 8,439 12.72
30-Apr-2018 12.73 12.84 12.68 12.69 -0.01 -0.1% 9,753 12.72
27-Apr-2018 12.76 12.76 12.70 12.70 -0.03 -0.2% 7,645 12.73
26-Apr-2018 12.74 12.77 12.72 12.73 -0.01 -0.1% 12,588 12.74
25-Apr-2018 12.77 12.77 12.72 12.74 -0.01 0.0% 18,151 12.75
24-Apr-2018 12.72 12.79 12.72 12.74 -0.04 -0.3% 49,334 12.75
23-Apr-2018 12.79 12.79 12.76 12.78 +0.01 0.0% 18,067 12.78
20-Apr-2018 12.80 12.80 12.75 12.78 +0.01 +0.1% 19,430 12.78
19-Apr-2018 12.76 12.79 12.75 12.77 -0.01 -0.1% 31,448 12.78
18-Apr-2018 12.72 12.79 12.72 12.78 +0.01 +0.1% 23,257 12.78
17-Apr-2018 12.77 12.78 12.73 12.77 -0.05 -0.4% 58,976 12.77
16-Apr-2018 12.69 12.82 12.67 12.82 +0.08 +0.6% 36,169 12.72
13-Apr-2018 12.79 12.79 12.72 12.74 -0.01 -0.1% 12,965 12.75
12-Apr-2018 12.72 12.76 12.72 12.75 +0.03 +0.2% 16,445 12.75
11-Apr-2018 12.67 12.72 12.67 12.72 +0.02 +0.2% 23,488 12.70
10-Apr-2018 12.70 12.70 12.64 12.70 0.00 0.0% 23,209 12.68
9-Apr-2018 12.70 12.74 12.69 12.70 -0.01 -0.1% 20,096 12.72
6-Apr-2018 12.69 12.73 12.67 12.71 +0.02 +0.2% 7,556 12.69
5-Apr-2018 12.66 12.72 12.65 12.69 +0.04 +0.3% 30,506 12.70
4-Apr-2018 12.67 12.74 12.64 12.69 -0.02 -0.2% 24,228 12.70
3-Apr-2018 12.65 12.68 12.60 12.67 -0.03 -0.2% 27,008 12.66
2-Apr-2018 12.69 12.73 12.66 12.70 -0.01 -0.1% 17,795 12.69
29-Mar-2018 12.70 12.72 12.66 12.71 0.00 0.0% 43,244 12.69
28-Mar-2018 12.67 12.72 12.62 12.71 +0.04 +0.3% 44,027 12.67
27-Mar-2018 12.72 12.72 12.65 12.67 -0.05 -0.4% 72,413 12.67
26-Mar-2018 12.63 12.74 12.60 12.72 +0.06 +0.5% 66,507 12.68
23-Mar-2018 12.65 12.69 12.63 12.66 -0.01 -0.1% 35,543 12.66
22-Mar-2018 12.64 12.68 12.60 12.67 +0.04 +0.3% 32,670 12.65
21-Mar-2018 12.62 12.67 12.62 12.63 -0.02 -0.2% 15,525 12.64
20-Mar-2018 12.70 12.70 12.64 12.65 -0.05 -0.4% 29,729 12.67
19-Mar-2018 12.71 12.72 12.68 12.70 -0.06 -0.5% 11,721 12.70
16-Mar-2018 12.73 12.77 12.73 12.76 -0.02 -0.2% 21,777 12.76
15-Mar-2018 12.76 12.78 12.74 12.78 +0.02 +0.2% 29,054 12.77
14-Mar-2018 12.74 12.79 12.73 12.76 -0.01 -0.1% 32,108 12.75
13-Mar-2018 12.78 12.79 12.74 12.77 -0.03 -0.2% 25,349 12.76
12-Mar-2018 12.81 12.87 12.76 12.80 -0.03 -0.2% 17,915 12.80
9-Mar-2018 12.81 12.85 12.81 12.83 -0.02 -0.2% 32,665 12.82
8-Mar-2018 12.90 12.90 12.83 12.85 -0.07 -0.5% 12,742 12.85
7-Mar-2018 12.92 12.92 12.87 12.92 0.00 0.0% 27,017 12.89
6-Mar-2018 12.98 13.00 12.83 12.92 +0.02 +0.2% 22,714 12.88
5-Mar-2018 12.82 12.91 12.79 12.90 +0.12 +0.9% 49,917 12.84
2-Mar-2018 12.76 12.81 12.69 12.78 -0.02 -0.2% 51,185 12.75
1-Mar-2018 12.78 12.80 12.76 12.80 0.00 0.0% 19,373 12.79
28-Feb-2018 12.88 12.88 12.81 12.84 -0.02 -0.2% 27,134 12.84
27-Feb-2018 12.89 12.89 12.80 12.82 -0.03 -0.2% 26,256 12.84
26-Feb-2018 12.85 12.87 12.80 12.85 +0.03 +0.2% 65,816 12.85
23-Feb-2018 12.80 12.84 12.76 12.82 +0.02 +0.2% 36,075 12.80
22-Feb-2018 12.76 12.82 12.76 12.80 -0.03 -0.2% 28,813 12.80
21-Feb-2018 12.75 12.86 12.75 12.83 -0.01 -0.1% 57,140 12.83
20-Feb-2018 12.89 12.95 12.81 12.84 -0.08 -0.6% 75,058 12.86
16-Feb-2018 12.90 12.95 12.89 12.92 -0.01 -0.1% 51,808 12.92
15-Feb-2018 12.94 12.94 12.84 12.93 -0.01 -0.1% 21,989 12.92
14-Feb-2018 12.94 12.96 12.90 12.94 -0.03 -0.2% 17,747 12.92
13-Feb-2018 12.89 13.00 12.88 12.97 +0.04 +0.3% 18,681 12.94
12-Feb-2018 12.89 12.94 12.85 12.93 +0.04 +0.3% 18,373 12.92
9-Feb-2018 12.96 13.01 12.89 12.89 -0.14 -1.1% 24,387 12.94
8-Feb-2018 13.03 13.06 12.98 13.03 -0.07 -0.5% 11,642 13.03
7-Feb-2018 13.06 13.11 12.98 13.10 +0.15 +1.2% 18,655 13.04
6-Feb-2018 12.50 12.96 12.49 12.95 +0.02 +0.2% 53,515 12.82
5-Feb-2018 13.01 13.01 12.90 12.93 -0.13 -1.0% 43,446 12.95
2-Feb-2018 13.22 13.22 13.06 13.06 -0.09 -0.7% 24,959 13.11
1-Feb-2018 13.23 13.23 13.15 13.15 -0.01 -0.1% 24,766 13.16
31-Jan-2018 13.15 13.20 13.08 13.20 +0.03 +0.2% 37,235 13.15
30-Jan-2018 13.20 13.20 13.10 13.13 -0.12 -0.9% 32,185 13.15
29-Jan-2018 13.29 13.29 13.20 13.25 -0.06 -0.5% 21,725 13.22
26-Jan-2018 13.46 13.46 13.24 13.31 -0.06 -0.4% 66,652 13.32
25-Jan-2018 13.40 13.43 13.37 13.37 -0.03 -0.2% 23,975 13.39
24-Jan-2018 13.49 13.49 13.40 13.40 -0.05 -0.3% 9,792 13.43
23-Jan-2018 13.44 13.46 13.36 13.45 0.00 0.0% 42,487 13.42
22-Jan-2018 13.48 13.48 13.44 13.44 -0.02 -0.1% 30,619 13.46
19-Jan-2018 13.52 13.52 13.46 13.46 -0.02 -0.1% 22,710 13.47
18-Jan-2018 13.48 13.51 13.48 13.48 -0.01 -0.1% 22,168 13.49
17-Jan-2018 13.52 13.52 13.48 13.49 -0.03 -0.2% 14,688 13.49
16-Jan-2018 13.56 13.56 13.48 13.52 0.00 0.0% 31,208 13.51
12-Jan-2018 13.57 13.57 13.52 13.52 -0.04 -0.3% 18,660 13.55
11-Jan-2018 13.54 13.57 13.54 13.56 +0.03 +0.2% 11,973 13.56
10-Jan-2018 13.50 13.53 13.50 13.53 -0.01 -0.1% 17,887 13.52
9-Jan-2018 13.57 13.57 13.52 13.54 -0.02 -0.2% 35,406 13.53
8-Jan-2018 13.58 13.58 13.53 13.56 +0.03 +0.3% 46,404 13.56
5-Jan-2018 13.57 13.57 13.51 13.53 -0.01 -0.1% 77,920 13.54
4-Jan-2018 13.53 13.56 13.51 13.54 0.00 0.0% 65,738 13.53
3-Jan-2018 13.56 13.67 13.56 13.58 -0.02 -0.2% 65,083 13.60
2-Jan-2018 13.55 13.58 13.54 13.56 -0.03 -0.2% 50,627 13.56
29-Dec-2017 13.56 13.66 13.56 13.59 -0.01 -0.1% 72,724 13.62
28-Dec-2017 13.56 13.63 13.54 13.60 0.00 0.0% 98,720 13.58
27-Dec-2017 13.58 13.62 13.56 13.60 +0.01 +0.1% 38,986 13.59
26-Dec-2017 13.54 13.61 13.52 13.59 +0.04 +0.3% 22,341 13.57
22-Dec-2017 13.56 13.60 13.55 13.55 +0.02 +0.1% 22,450 13.57
21-Dec-2017 13.52 13.58 13.51 13.53 +0.01 +0.1% 29,755 13.53
20-Dec-2017 13.51 13.55 13.51 13.52 -0.03 -0.2% 21,853 13.53
19-Dec-2017 13.59 13.61 13.55 13.55 -0.04 -0.3% 46,013 13.57
18-Dec-2017 13.59 13.65 13.58 13.59 -0.02 -0.1% 55,496 13.61
15-Dec-2017 13.60 13.62 13.58 13.61 -0.03 -0.2% 34,122 13.60
14-Dec-2017 13.58 13.64 13.57 13.64 +0.02 +0.1% 26,249 13.60
13-Dec-2017 13.57 13.62 13.56 13.62 +0.06 +0.4% 55,996 13.58
12-Dec-2017 13.62 13.62 13.54 13.56 -0.06 -0.4% 67,604 13.57
11-Dec-2017 13.61 13.69 13.59 13.62 +0.01 +0.1% 43,360 13.64
8-Dec-2017 13.62 13.70 13.58 13.61 -0.03 -0.2% 56,393 13.62
7-Dec-2017 13.61 13.64 13.59 13.64 +0.06 +0.4% 37,838 13.60
6-Dec-2017 13.58 13.67 13.57 13.63 0.00 0.0% 70,467 13.63
5-Dec-2017 13.53 13.60 13.50 13.58 +0.07 +0.5% 29,831 13.55
4-Dec-2017 13.47 13.53 13.44 13.51 +0.02 +0.1% 51,900 13.48
1-Dec-2017 13.51 13.54 13.43 13.49 -0.01 -0.1% 77,949 13.49
30-Nov-2017 13.46 13.54 13.45 13.50 +0.01 +0.1% 57,308 13.50
29-Nov-2017 13.47 13.49 13.44 13.49 -0.01 -0.1% 11,015 13.46
28-Nov-2017 13.56 13.58 13.45 13.50 -0.05 -0.4% 39,086 13.50
27-Nov-2017 13.64 13.64 13.55 13.55 +0.01 +0.1% 15,876 13.59
24-Nov-2017 13.56 13.61 13.54 13.54 -0.04 -0.3% 6,916 13.57
22-Nov-2017 13.59 13.60 13.53 13.58 0.00 0.0% 31,179 13.56
21-Nov-2017 13.57 13.61 13.57 13.58 0.00 0.0% 31,557 13.59
20-Nov-2017 13.67 13.70 13.53 13.58 -0.09 -0.7% 99,710 13.59
17-Nov-2017 13.69 13.72 13.65 13.67 +0.01 +0.1% 19,431 13.67
16-Nov-2017 13.68 13.73 13.65 13.66 -0.08 -0.6% 30,184 13.68
15-Nov-2017 13.72 13.74 13.65 13.74 +0.05 +0.4% 49,042 13.69
14-Nov-2017 13.69 13.69 13.67 13.69 -0.01 -0.1% 22,163 13.68
13-Nov-2017 13.75 13.78 13.68 13.70 0.00 0.0% 15,568 13.70
10-Nov-2017 13.83 13.83 13.66 13.70 -0.15 -1.1% 76,536 13.73
9-Nov-2017 13.86 13.86 13.82 13.85 -0.03 -0.2% 8,185 13.84
8-Nov-2017 13.85 13.89 13.82 13.88 +0.07 +0.5% 22,610 13.85
7-Nov-2017 13.77 13.81 13.77 13.81 +0.07 +0.5% 13,464 13.80
6-Nov-2017 13.77 13.83 13.74 13.74 -0.03 -0.2% 20,760 13.79
3-Nov-2017 13.78 13.78 13.74 13.77 0.00 0.0% 24,657 13.75
2-Nov-2017 13.76 13.83 13.70 13.77 +0.07 +0.5% 39,945 13.74
1-Nov-2017 13.75 13.77 13.73 13.75 -0.02 -0.1% 17,960 13.75
31-Oct-2017 13.73 13.76 13.62 13.72 -0.02 -0.1% 26,891 13.71
30-Oct-2017 13.70 13.76 13.69 13.74 +0.04 +0.3% 19,998 13.71
27-Oct-2017 13.80 13.80 13.65 13.70 -0.02 -0.1% 19,827 13.66
26-Oct-2017 13.80 13.80 13.72 13.72 -0.11 -0.8% 16,071 13.76
25-Oct-2017 13.89 13.89 13.80 13.83 -0.06 -0.4% 29,735 13.84
24-Oct-2017 13.90 13.90 13.86 13.89 -0.01 -0.1% 19,852 13.88
23-Oct-2017 13.88 13.93 13.88 13.90 -0.01 0.0% 12,979 13.92
20-Oct-2017 13.96 13.96 13.90 13.91 -0.10 -0.7% 40,572 13.94
19-Oct-2017 13.89 14.01 13.89 14.01 +0.19 +1.4% 36,133 13.96
18-Oct-2017 13.87 13.87 13.79 13.82 -0.06 -0.4% 16,214 13.84
17-Oct-2017 13.80 13.89 13.77 13.88 +0.02 +0.1% 26,816 13.84
16-Oct-2017 13.80 13.86 13.80 13.86 +0.02 +0.1% 24,461 13.82
13-Oct-2017 13.86 13.89 13.84 13.84 +0.01 +0.1% 4,701 13.86
12-Oct-2017 13.82 13.83 13.79 13.83 0.00 0.0% 11,365 13.82
11-Oct-2017 13.82 13.83 13.82 13.83 +0.02 +0.1% 9,085 13.83
10-Oct-2017 13.81 13.81 13.78 13.81 -0.01 -0.1% 8,208 13.79
9-Oct-2017 13.79 13.84 13.77 13.82 +0.10 +0.7% 23,340 13.81
6-Oct-2017 13.69 13.72 13.69 13.72 +0.03 +0.2% 20,588 13.71
5-Oct-2017 13.77 13.77 13.69 13.69 -0.03 -0.2% 17,399 13.71
4-Oct-2017 13.75 13.80 13.75 13.77 -0.04 -0.3% 7,084 13.79
3-Oct-2017 13.88 13.88 13.76 13.76 -0.04 -0.3% 12,923 13.80
2-Oct-2017 13.79 13.84 13.78 13.80 -0.01 -0.1% 8,256 13.80
29-Sep-2017 13.84 13.84 13.79 13.81 +0.03 +0.2% 15,333 13.81
28-Sep-2017 13.89 13.89 13.77 13.78 -0.04 -0.3% 25,384 13.81
27-Sep-2017 13.88 13.88 13.81 13.82 -0.06 -0.4% 21,701 13.82
26-Sep-2017 13.86 13.90 13.84 13.88 +0.03 +0.2% 15,957 13.89
25-Sep-2017 13.86 13.90 13.81 13.85 +0.03 +0.2% 12,181 13.87
22-Sep-2017 13.88 13.89 13.82 13.82 +0.01 +0.1% 10,352 13.86
21-Sep-2017 13.99 13.99 13.81 13.81 -0.16 -1.1% 40,235 13.89
20-Sep-2017 14.02 14.02 13.95 13.97 -0.05 -0.4% 17,800 13.97
19-Sep-2017 14.02 14.02 13.97 14.02 +0.01 +0.1% 13,207 14.00
18-Sep-2017 13.97 14.02 13.94 14.01 +0.04 +0.3% 32,699 13.98
15-Sep-2017 13.92 13.99 13.90 13.97 +0.06 +0.4% 38,651 13.94
14-Sep-2017 13.95 13.95 13.86 13.91 -0.01 -0.1% 25,636 13.89
13-Sep-2017 13.92 13.95 13.85 13.92 +0.01 +0.1% 14,821 13.90
12-Sep-2017 13.86 13.94 13.86 13.91 +0.01 +0.1% 23,784 13.91
11-Sep-2017 13.99 13.99 13.86 13.90 -0.03 -0.2% 48,708 13.90
8-Sep-2017 13.90 13.96 13.89 13.93 +0.03 +0.2% 35,614 13.93
7-Sep-2017 13.91 13.97 13.87 13.90 +0.01 +0.1% 24,568 13.92
6-Sep-2017 14.00 14.00 13.94 13.94 -0.06 -0.4% 23,584 13.97
5-Sep-2017 13.91 13.99 13.90 13.95 +0.03 +0.2% 44,728 13.94
1-Sep-2017 13.93 13.96 13.90 13.92 +0.04 +0.3% 32,200 13.93
31-Aug-2017 13.98 13.98 13.88 13.88 0.00 0.0% 27,211 13.93
30-Aug-2017 13.92 13.95 13.88 13.88 -0.05 -0.4% 28,822 13.92
29-Aug-2017 13.93 13.97 13.90 13.93 +0.07 +0.5% 34,413 13.94
28-Aug-2017 13.88 13.91 13.84 13.86 +0.02 +0.1% 30,754 13.87
25-Aug-2017 13.84 13.87 13.83 13.84 -0.02 -0.1% 15,438 13.86
24-Aug-2017 13.91 13.92 13.84 13.86 -0.01 -0.1% 25,703 13.87
23-Aug-2017 13.86 13.94 13.86 13.87 +0.01 +0.1% 16,547 13.90
22-Aug-2017 13.86 13.94 13.86 13.86 -0.03 -0.2% 33,742 13.89
21-Aug-2017 13.92 13.96 13.84 13.89 -0.04 -0.3% 29,258 13.88
18-Aug-2017 13.91 13.93 13.88 13.93 +0.02 +0.1% 10,243 13.90
17-Aug-2017 13.88 13.91 13.83 13.91 +0.08 +0.6% 12,608 13.88
16-Aug-2017 13.87 13.87 13.82 13.83 -0.04 -0.3% 21,667 13.84
15-Aug-2017 13.91 13.91 13.84 13.87 -0.03 -0.2% 13,346 13.87
14-Aug-2017 13.85 13.96 13.85 13.90 +0.03 +0.2% 25,399 13.90
11-Aug-2017 13.89 13.90 13.80 13.87 +0.06 +0.4% 13,969 13.84
10-Aug-2017 13.91 13.92 13.80 13.81 -0.07 -0.5% 27,339 13.85
9-Aug-2017 13.97 13.98 13.88 13.88 -0.04 -0.3% 27,918 13.93
8-Aug-2017 13.92 13.98 13.91 13.92 -0.02 -0.1% 25,230 13.95
7-Aug-2017 13.96 13.96 13.92 13.94 -0.01 -0.1% 12,703 13.94
4-Aug-2017 13.99 13.99 13.88 13.95 -0.03 -0.3% 18,779 13.94
3-Aug-2017 13.89 13.99 13.86 13.98 +0.10 +0.8% 47,252 13.93
2-Aug-2017 13.85 13.89 13.82 13.88 +0.07 +0.5% 30,411 13.87
1-Aug-2017 13.80 13.86 13.80 13.86 +0.01 +0.1% 30,866 13.83
31-Jul-2017 13.70 13.81 13.70 13.80 +0.06 +0.4% 45,878 13.78
28-Jul-2017 13.69 13.76 13.68 13.74 +0.07 +0.5% 22,613 13.73
27-Jul-2017 13.74 13.74 13.67 13.67 -0.05 -0.4% 43,553 13.69
26-Jul-2017 13.72 13.74 13.69 13.72 +0.05 +0.4% 68,359 13.72
25-Jul-2017 13.72 13.72 13.67 13.67 -0.05 -0.4% 27,772 13.68
24-Jul-2017 13.74 13.76 13.71 13.72 -0.05 -0.4% 43,678 13.74
21-Jul-2017 13.77 13.81 13.71 13.77 +0.02 +0.1% 49,400 13.76
20-Jul-2017 13.75 13.76 13.70 13.75 +0.01 +0.1% 22,652 13.73
19-Jul-2017 13.73 13.74 13.72 13.74 +0.01 +0.1% 15,285 13.73
18-Jul-2017 13.67 13.73 13.67 13.73 +0.07 +0.5% 11,142 13.71
17-Jul-2017 13.66 13.68 13.65 13.66 -0.03 -0.2% 25,382 13.67
14-Jul-2017 13.65 13.74 13.65 13.69 +0.06 +0.4% 45,867 13.70
13-Jul-2017 13.60 13.64 13.59 13.63 +0.01 +0.1% 30,045 13.61
12-Jul-2017 13.61 13.64 13.60 13.62 +0.02 +0.1% 37,026 13.63
11-Jul-2017 13.55 13.61 13.55 13.60 +0.01 +0.1% 45,652 13.60
10-Jul-2017 13.63 13.63 13.56 13.59 +0.02 +0.1% 22,458 13.59
7-Jul-2017 13.60 13.61 13.55 13.57 -0.05 -0.4% 22,384 13.57
6-Jul-2017 13.65 13.65 13.60 13.62 -0.04 -0.3% 13,527 13.62
5-Jul-2017 13.64 13.67 13.61 13.66 +0.01 +0.1% 18,507 13.64
3-Jul-2017 13.70 13.72 13.68 13.70 -0.05 -0.3% 18,590 13.70
30-Jun-2017 13.68 13.71 13.66 13.70 -0.01 -0.1% 15,049 13.68
29-Jun-2017 13.73 13.75 13.70 13.71 -0.09 -0.7% 26,743 13.72
28-Jun-2017 13.85 13.85 13.77 13.80 0.00 0.0% 24,675 13.80
27-Jun-2017 13.85 13.87 13.78 13.80 -0.03 -0.2% 9,853 13.80
26-Jun-2017 13.85 13.86 13.82 13.83 -0.03 -0.2% 6,814 13.85
23-Jun-2017 13.83 13.87 13.81 13.86 +0.03 +0.2% 19,962 13.83
22-Jun-2017 13.81 13.83 13.79 13.83 +0.04 +0.3% 17,491 13.81
21-Jun-2017 13.73 13.81 13.73 13.79 +0.03 +0.2% 33,660 13.79
20-Jun-2017 13.76 13.78 13.75 13.76 +0.04 +0.3% 10,162 13.77
19-Jun-2017 13.77 13.77 13.71 13.72 -0.04 -0.3% 30,140 13.73
16-Jun-2017 13.76 13.78 13.72 13.76 +0.05 +0.3% 23,586 13.74
15-Jun-2017 13.72 13.73 13.68 13.71 -0.01 -0.1% 31,940 13.71
14-Jun-2017 13.72 13.79 13.71 13.72 +0.02 +0.1% 59,336 13.75
13-Jun-2017 13.71 13.71 13.68 13.70 -0.01 -0.1% 27,462 13.69
12-Jun-2017 13.67 13.71 13.66 13.71 -0.01 -0.1% 62,915 13.70
9-Jun-2017 13.69 13.75 13.68 13.72 0.00 0.0% 23,444 13.71
8-Jun-2017 13.72 13.76 13.68 13.72 0.00 0.0% 50,357 13.71
7-Jun-2017 13.76 13.76 13.70 13.72 +0.01 +0.1% 30,331 13.72
6-Jun-2017 13.80 13.81 13.76 13.76 -0.02 -0.1% 27,417 13.78
5-Jun-2017 13.76 13.77 13.72 13.73 -0.03 -0.2% 15,481 13.74
2-Jun-2017 13.77 13.79 13.74 13.76 +0.03 +0.2% 31,655 13.76
1-Jun-2017 13.74 13.74 13.70 13.73 -0.01 -0.1% 25,310 13.72
31-May-2017 13.70 13.74 13.67 13.74 +0.08 +0.6% 47,815 13.72
30-May-2017 13.64 13.69 13.64 13.66 -0.01 -0.1% 25,101 13.66
26-May-2017 13.67 13.67 13.62 13.67 +0.04 +0.3% 26,846 13.65
25-May-2017 13.62 13.66 13.61 13.63 -0.03 -0.2% 60,154 13.63
24-May-2017 13.60 13.66 13.60 13.66 +0.04 +0.3% 39,133 13.61
23-May-2017 13.63 13.63 13.59 13.62 +0.03 +0.2% 64,308 13.60
22-May-2017 13.57 13.60 13.56 13.59 0.00 0.0% 72,037 13.58
19-May-2017 13.63 13.66 13.58 13.59 -0.07 -0.5% 23,888 13.61
18-May-2017 13.67 13.69 13.61 13.66 0.00 0.0% 77,974 13.65

Wait, Before You Leave...

Receive Anticipated Price Moves into Earnings

Enter your email address below to receive FREE daily information about expected earnings moves and upcoming earnings.
Market Chameleon