Stock Quote for NYSE, FBF-M - Fleet Cap Tr Viii

FBF-M

FLEET CAP TR VIII

11/20/09 17:09

LAST: 20.33	CHANGE: 0.02	OPEN: 20.15	HIGH: 20.35	ASK: 0.00	VOLUME: 41,306
LAST: 20.33	CHANGE(%): 0.10	PREV: 20.35	LOW: 20.15	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	20.15	20.35	20.15	20.33	41,300
11/19/09	20.21	20.40	20.21	20.35	24,900
11/18/09	20.30	20.49	20.30	20.49	100,300
11/17/09	20.27	20.45	20.27	20.39	84,800
11/16/09	20.43	20.57	20.36	20.40	22,500
11/13/09	20.25	20.52	20.25	20.44	31,700
11/12/09	20.40	20.49	20.30	20.30	49,400
11/11/09	20.27	20.48	20.18	20.40	55,000
11/10/09	20.16	20.25	20.10	20.18	24,500
11/09/09	19.74	20.31	19.74	20.13	44,300
11/06/09	19.80	19.85	19.25	19.73	2,143,100
11/05/09	19.94	20.15	19.40	19.86	57,700
11/04/09	19.97	20.22	19.91	20.01	23,700
11/03/09	19.95	20.03	19.62	20.03	37,800
11/02/09	20.25	20.32	19.90	20.23	37,700
10/30/09	20.32	20.44	20.16	20.33	55,900
10/29/09	20.25	20.34	20.02	20.30	52,200
10/28/09	20.80	20.85	19.89	20.10	64,700
10/27/09	20.65	20.95	20.65	20.94	22,600
10/26/09	20.93	21.05	20.75	20.75	29,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist