FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX) Exchange: NMFQS
Data as of Aug. 22, 2025
$10.02 ($0.00) 0.00%
FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES - Daily Information
Click for more stock information on FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $10.02 |
Previous Close | $10.02 |
High | $10.02 |
Low | $10.02 |
Adjusted Open | $10.02 |
Previous Adjusted Close | $10.02 |
Adjusted High | $10.02 |
Adjusted Low | $10.02 |
About FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX)
DELISTED - The Fund pursues its investment objective by investing in both equity and fixed-income securities that have total return potential, and overlaying a managed volatility strategy, as described below.The Fund's Co-Advisers are Federated Global Investment Management Corp. ("Fed Global"), Federated Investment Management Company (FIMCO) and Federated Equity Management Company of Pennsylvania (FEMCOPA) (collectively, the "Co-Advisers" and, in certain contexts, "Adviser"). FEMCOPA is primarily responsible for managing the equity portion of the Fund's portfolio, including equity securities and related derivative contracts. FIMCO is primarily responsible for managing the fixed-income portion of the Fund's portfolio, including fixed income securities and related derivative contracts. Fed Global and FEMCOPA work collaboratively and are primarily responsible for implementing a managed volatility strategy that involves managing the Fund's use of equity index futures contracts to adjust the Fund's expected volatility to a target annualized volatility. Fed Global and FEMCOPA also are primarily responsible for determining the allocation of the Fund's portfolio between equity, fixed income and other investments. Each Co-Adviser also may from time to time consult and work collaboratively with, or be informed by the decisions of or information from, one or both of the other Co-Advisers in connection with making certain investment decisions in regards to the Fund's investment strategies and portfolio, in addition to various compliance, operational and administrative matters. While the Co-Advisers may work collaboratively in connection with the management of the Fund's portfolio as described above, under certain circumstances, such as, for example, when certain personnel at another Co-Adviser are not available, a Co-Adviser may make decisions or otherwise act independently from the other Co-Advisers.Regarding the Fund's equity portfolio, FEMCOPA's process for selecting equity investments seeks to identify mature, mid- to large-cap value companies and securities with relatively high dividend yields that are likely to maintain and increase their dividends. FEMCOPA seeks to reduce the downside risk and volatility of the Fund's portfolio and to purchase undervalued stocks that may significantly increase in price as the market recognizes the company's true value.Regarding the Fund's fixed-income portfolio, FIMCO selects fixed-income investments that offer high current yields. FIMCO expects that these fixed-income investments will primarily be investment-grade debt issues, domestic noninvestment-grade debt securities (also known as "junk bonds" or "high-yield bonds") and foreign investment-grade and noninvestment-grade fixed-income securities, including emerging market debt securities. FIMCO continuously analyzes a variety of economic and market indicators, consider the expected performance and risks unique to these categories of fixed-income investments, and attempt to strategically allocate among the categories to achieve strong income across changing business cycles. FIMCO does not target an average maturity or duration for the Fund's portfolio and may invest in bonds of any maturity range. The Fund may buy or sell foreign currencies or foreign currency forwards in lieu of or in addition to non-dollar denominated fixed-income securities in order to hedge or increase or decrease its exposure to foreign interest rate and/or currency markets.Certain of the government securities in which the Fund invests are not backed by the full faith and credit of the U.S. government, such as those issued by the Federal Home Loan Mortgage Corporation ("Freddie Mac"), the Federal National Mortgage Association ("Fannie Mae") and the Federal Home Loan Bank System. These entities are, however, supported through federal subsidies, loans or other benefits. The Fund may also invest in government securities that are supported by the full faith and credit of the U.S. government, such as those issued by the Government National Mortgage Association ("Ginnie Mae"). Finally, the Fund may invest in a few government securities that have no explicit financial support, but which are regarded as having implied support because the federal government sponsors their activities.Regarding the Fund's managed volatility strategy, Fed Global and FEMCOPA will primarily use U.S. equity index futures contracts (a type of derivative) to target an annualized volatility level for the Fund of approximately 10%. To implement this target volatility management strategy, Fed Global and FEMCOPA will monitor the forecasted annualized volatility of returns of the entire Fund portfolio, placing a greater weight on recent historical data. It is expected that Fed Global and FEMCOPA will take action to manage the Fund's volatility when the forecasted annualized volatility of the Fund's entire portfolio falls outside of a lower (8%) or an upper (12%) band. The Fund's strategy of managing volatility to a target range seeks to reduce the expected volatility of the Fund's entire portfolio in high volatility environments and to increase the expected volatility of the Fund's entire portfolio in low volatility environments. Fed Global and FEMCOPA believe that the managed volatility strategy may lead to enhanced returns for investors while dampening large swings in the volatility of the Fund's entire portfolio over time. To implement the Fund's managed volatility strategy, Fed Global and FEMCOPA will buy equity index futures contracts (the "Long Equity Index Futures Positions") in order to seek to raise the Fund's expected volatility level and sell equity index futures contracts (the "Short Equity Index Futures Positions") to hedge the Fund's entire portfolio and lower the Fund's expected volatility level. Under normal market conditions, Fed Global and FEMCOPA will seek to manage the Fund's investments in equity index futures contracts (or other broad-based U.S. equity futures) such that:The notional value of the Long Equity Index Futures Positions generally will not exceed 60% of the Fund's net asset value at any given time; andThe notional value of the Short Equity Index Futures Positions generally will not exceed 40% of the Fund's net asset value at any given time.Due to these limitations, market conditions, or other factors, the actual or realized volatility of the Fund for any particular period of time may be materially higher or lower than the target level. The volatility of the Fund is a statistical measurement of the frequency and level of changes in the Fund's returns without regard to the direction of those changes. Volatility may result from rapid and dramatic price swings. The Fund will use Short Equity Index Futures Positions to hedge the Fund's exposure to long equity positions. The Fund may also use other equity futures or interest rate futures for hedging purposes, and may use derivative contracts (such as, for example, options, swaps and futures contracts) and/or hybrid instruments to implement other elements of its investment strategy as more fully described in the Fund's prospectus or SAI. There can be no assurances that the Fund's use of derivative contracts or hybrid instruments will work as intended.Regarding the composition of the Fund's portfolio, under normal conditions, it is anticipated that approximately 40% of the Fund's assets will be invested directly into equity securities and 60% of the Fund's assets will be invested in fixed-income securities and other investments. Fed Global and FEMCOPA may vary this allocation by +/-10% for each asset class depending upon its economic and market outlook, as well as a result of favorable investment opportunities. The managed volatility strategy described in the previous paragraph may cause the Fund's effective exposure to the equity asset class to be greater or less than the level of its direct investments in equity securities. In addition to the other risks of investing in the Fund, the managed volatility strategy will also expose the Fund to leverage risk and the risks of investing in derivative contracts.When selecting investments for the Fund, the Fund can invest in securities directly or in other investment companies, including, for example, funds advised by the Co-Advisers or their affiliates, such as the Emerging Markets Core Fund, Federated Mortgage Core Portfolio and/or Federated High Yield Bond Portfolio, each a portfolio of Federated Core Trust (each portfolio an "Underlying Fund," and together the "Underlying Funds"). At times the Fund's investment in an Underlying Fund or Underlying Funds may be a substantial portion of the Fund's portfolio.The Fund actively trades its portfolio securities in an attempt to achieve its investment objective. Active trading will cause the Fund to have an increased portfolio turnover rate.
Invest in FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX)
Historical Stock Data for FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-06-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2017-06-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2017-06-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2017-06-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2017-06-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2017-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2017-06-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2017-06-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2017-05-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
2017-05-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
2017-05-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2017-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.95 | 0 |
2017-05-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.92 | 0 |
2017-05-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.91 | 0 |
2017-05-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.89 | 0 |
2017-05-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.86 | 0 |
2017-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.78 | 0 |
2017-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.77 | 0 |
2017-05-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.91 | 0 |
2017-05-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.91 | 0 |
2017-05-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 0 |
2017-05-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 0 |
2017-05-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.89 | 0 |
2017-05-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 0 |
2017-05-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.88 | 0 |
2017-05-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.89 | 0 |
2017-05-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.84 | 0 |
2017-05-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.86 | 0 |
2017-05-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 0 |
2017-05-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.87 | 0 |
2017-04-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.85 | 0 |
2017-04-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.89 | 0 |
2017-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.88 | 0 |
2017-04-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.89 | 0 |
2017-04-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.84 | 0 |
2017-04-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
2017-04-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.76 | 0 |
2017-04-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.69 | 0 |
2017-04-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.71 | 0 |
2017-04-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
2017-04-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.68 | 0 |
2017-04-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.73 | 0 |
2017-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 0 |
2017-04-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 0 |
2017-04-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.76 | 0 |
2017-04-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 0 |
2017-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
2017-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 0 |
2017-04-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 0 |
2017-03-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.78 | 0 |
2017-03-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.78 | 0 |
2017-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
2017-03-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.71 | 0 |
2017-03-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.66 | 0 |
2017-03-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.68 | 0 |
2017-03-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.68 | 0 |
2017-03-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.68 | 0 |
2017-03-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.68 | 0 |
2017-03-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.80 | 0 |
2017-03-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.82 | 0 |
2017-03-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
2017-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
2017-03-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.74 | 0 |
2017-03-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 0 |
2017-03-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 0 |
2017-03-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.75 | 0 |
2017-03-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.77 | 0 |
2017-03-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.80 | 0 |
2017-03-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 0 |
2017-03-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
2017-03-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.88 | 0 |
2017-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.94 | 0 |
2017-02-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.83 | 0 |
2017-02-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.85 | 0 |
2017-02-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.83 | 0 |
2017-02-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.82 | 0 |
2017-02-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.80 | 0 |
2017-02-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.80 | 0 |
2017-02-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.74 | 0 |
2017-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.73 | 0 |
2017-02-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.74 | 0 |
2017-02-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.70 | 0 |
2017-02-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.66 | 0 |
2017-02-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.61 | 0 |
2017-02-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.57 | 0 |
2017-02-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.52 | 0 |
2017-02-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
2017-02-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.51 | 0 |
2017-02-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.53 | 0 |
2017-02-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.45 | 0 |
2017-02-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.44 | 0 |
2017-01-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.44 | 0 |
2017-01-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.43 | 0 |
2017-01-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.49 | 0 |
2017-01-26 | $9.56 | $9.56 | $9.56 | $9.56 | $9.50 | 0 |
2017-01-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.51 | 0 |
2017-01-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
2017-01-23 | $9.44 | $9.44 | $9.44 | $9.44 | $9.37 | 0 |
2017-01-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.39 | 0 |
2017-01-19 | $9.44 | $9.44 | $9.44 | $9.44 | $9.37 | 0 |
2017-01-18 | $9.48 | $9.48 | $9.48 | $9.48 | $9.41 | 0 |
2017-01-17 | $9.48 | $9.48 | $9.48 | $9.48 | $9.41 | 0 |
2017-01-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.45 | 0 |
2017-01-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.42 | 0 |
2017-01-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.45 | 0 |
2017-01-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.42 | 0 |
2017-01-09 | $9.48 | $9.48 | $9.48 | $9.48 | $9.41 | 0 |
2017-01-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.44 | 0 |
2017-01-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
2017-01-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.42 | 0 |
2017-01-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.36 | 0 |
2016-12-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.30 | 0 |
2016-12-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.31 | 0 |
2016-12-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.31 | 0 |
2016-12-27 | $9.43 | $9.43 | $9.43 | $9.43 | $9.36 | 0 |
2016-12-23 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 0 |
2016-12-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.35 | 0 |
2016-12-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 0 |
2016-12-20 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 0 |
2016-12-19 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 0 |
2016-12-16 | $9.42 | $9.42 | $9.42 | $9.42 | $9.32 | 0 |
2016-12-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.33 | 0 |
2016-12-14 | $9.42 | $9.42 | $9.42 | $9.42 | $9.32 | 0 |
2016-12-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.41 | 0 |
2016-12-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.34 | 0 |
2016-12-09 | $9.46 | $9.46 | $9.46 | $9.46 | $9.36 | 0 |
2016-12-08 | $9.42 | $9.42 | $9.42 | $9.42 | $9.32 | 0 |
2016-12-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.28 | 0 |
2016-12-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.16 | 0 |
2016-12-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.12 | 0 |
2016-12-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.07 | 0 |
2016-12-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.07 | 0 |
2016-11-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.09 | 0 |
2016-11-29 | $9.19 | $9.19 | $9.19 | $9.19 | $9.09 | 0 |
2016-11-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.08 | 0 |
2016-11-25 | $9.23 | $9.23 | $9.23 | $9.23 | $9.12 | 0 |
2016-11-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.09 | 0 |
2016-11-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.09 | 0 |
2016-11-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.06 | 0 |
2016-11-18 | $9.11 | $9.11 | $9.11 | $9.11 | $9.00 | 0 |
2016-11-17 | $9.14 | $9.14 | $9.14 | $9.14 | $9.03 | 0 |
2016-11-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 0 |
2016-11-15 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2016-11-14 | $9.05 | $9.05 | $9.05 | $9.05 | $8.94 | 0 |
2016-11-11 | $9.07 | $9.07 | $9.07 | $9.07 | $8.96 | 0 |
2016-11-10 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
2016-11-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.95 | 0 |
2016-11-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.87 | 0 |
2016-11-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.84 | 0 |
2016-11-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.66 | 0 |
2016-11-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.67 | 0 |
2016-11-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.70 | 0 |
2016-11-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.75 | 0 |
2016-10-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 0 |
2016-10-28 | $8.94 | $8.94 | $8.94 | $8.94 | $8.83 | 0 |
2016-10-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.85 | 0 |
2016-10-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.89 | 0 |
2016-10-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.90 | 0 |
2016-10-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.93 | 0 |
2016-10-21 | $9.02 | $9.02 | $9.02 | $9.02 | $8.90 | 0 |
2016-10-20 | $9.03 | $9.03 | $9.03 | $9.03 | $8.91 | 0 |
2016-10-19 | $9.03 | $9.03 | $9.03 | $9.03 | $8.91 | 0 |
2016-10-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.87 | 0 |
2016-10-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.83 | 0 |
2016-10-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.84 | 0 |
2016-10-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.85 | 0 |
2016-10-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.86 | 0 |
2016-10-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.86 | 0 |
2016-10-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
2016-10-07 | $9.03 | $9.03 | $9.03 | $9.03 | $8.91 | 0 |
2016-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.93 | 0 |
2016-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.93 | 0 |
2016-10-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.89 | 0 |
2016-10-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.91 | 0 |
2016-09-30 | $9.05 | $9.05 | $9.05 | $9.05 | $8.93 | 0 |
2016-09-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.89 | 0 |
2016-09-28 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
2016-09-27 | $9.02 | $9.02 | $9.02 | $9.02 | $8.90 | 0 |
2016-09-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.86 | 0 |
2016-09-23 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
2016-09-22 | $9.09 | $9.09 | $9.09 | $9.09 | $8.96 | 0 |
2016-09-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 0 |
2016-09-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
2016-09-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.83 | 0 |
2016-09-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
2016-09-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.85 | 0 |
2016-09-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
2016-09-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.80 | 0 |
2016-09-12 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
2016-09-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
2016-09-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.03 | 0 |
2016-09-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.05 | 0 |
2016-09-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.04 | 0 |
2016-09-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 0 |
2016-09-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 0 |
2016-08-31 | $9.11 | $9.11 | $9.11 | $9.11 | $8.97 | 0 |
2016-08-30 | $9.14 | $9.14 | $9.14 | $9.14 | $9.00 | 0 |
2016-08-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.01 | 0 |
2016-08-26 | $9.11 | $9.11 | $9.11 | $9.11 | $8.97 | 0 |
2016-08-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.00 | 0 |
2016-08-24 | $9.16 | $9.16 | $9.16 | $9.16 | $9.00 | 0 |
2016-08-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.04 | 0 |
2016-08-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.02 | 0 |
2016-08-19 | $9.19 | $9.19 | $9.19 | $9.19 | $9.03 | 0 |
2016-08-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.04 | 0 |
2016-08-17 | $9.17 | $9.17 | $9.17 | $9.17 | $9.01 | 0 |
2016-08-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.00 | 0 |
2016-08-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.03 | 0 |
2016-08-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.01 | 0 |
2016-08-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.01 | 0 |
2016-08-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.99 | 0 |
2016-08-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.99 | 0 |
2016-08-08 | $9.14 | $9.14 | $9.14 | $9.14 | $8.98 | 0 |
2016-08-05 | $9.14 | $9.14 | $9.14 | $9.14 | $8.98 | 0 |
2016-08-04 | $9.09 | $9.09 | $9.09 | $9.09 | $8.93 | 0 |
2016-08-03 | $9.08 | $9.08 | $9.08 | $9.08 | $8.92 | 0 |
2016-08-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.90 | 0 |
2016-08-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.94 | 0 |
2016-07-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.96 | 0 |
2016-07-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.96 | 0 |
2016-07-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.96 | 0 |
2016-07-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.96 | 0 |
2016-07-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
2016-07-22 | $9.14 | $9.14 | $9.14 | $9.14 | $8.97 | 0 |
2016-07-21 | $9.11 | $9.11 | $9.11 | $9.11 | $8.94 | 0 |
2016-07-20 | $9.13 | $9.13 | $9.13 | $9.13 | $8.96 | 0 |
2016-07-19 | $9.11 | $9.11 | $9.11 | $9.11 | $8.94 | 0 |
2016-07-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
2016-07-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
2016-07-14 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
2016-07-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.93 | 0 |
2016-07-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.93 | 0 |
2016-07-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.90 | 0 |
2016-07-08 | $9.04 | $9.04 | $9.04 | $9.04 | $8.88 | 0 |
2016-07-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.81 | 0 |
2016-07-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.82 | 0 |
2016-07-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.80 | 0 |
2016-07-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.84 | 0 |
2016-06-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.82 | 0 |
2016-06-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
2016-06-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.68 | 0 |
2016-06-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.60 | 0 |
2016-06-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.72 | 0 |
2016-06-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.96 | 0 |
2016-06-22 | $9.05 | $9.05 | $9.05 | $9.05 | $8.87 | 0 |
2016-06-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.87 | 0 |
2016-06-20 | $9.04 | $9.04 | $9.04 | $9.04 | $8.86 | 0 |
2016-06-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
2016-06-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
2016-06-15 | $8.97 | $8.97 | $8.97 | $8.97 | $8.79 | 0 |
2016-06-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
2016-06-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
2016-06-10 | $9.08 | $9.08 | $9.08 | $9.08 | $8.90 | 0 |
2016-06-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.97 | 0 |
2016-06-08 | $9.16 | $9.16 | $9.16 | $9.16 | $8.98 | 0 |
2016-06-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.95 | 0 |
2016-06-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
2016-06-03 | $9.05 | $9.05 | $9.05 | $9.05 | $8.87 | 0 |
2016-06-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.87 | 0 |
2016-06-01 | $9.04 | $9.04 | $9.04 | $9.04 | $8.86 | 0 |
2016-05-31 | $9.03 | $9.03 | $9.03 | $9.03 | $8.85 | 0 |
2016-05-27 | $9.03 | $9.03 | $9.03 | $9.03 | $8.85 | 0 |
2016-05-26 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
2016-05-25 | $9.03 | $9.03 | $9.03 | $9.03 | $8.83 | 0 |
2016-05-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
2016-05-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.73 | 0 |
2016-05-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.72 | 0 |
2016-05-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 0 |
2016-05-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
2016-05-13 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-12 | $8.97 | $8.97 | $8.97 | $8.97 | $8.77 | 0 |
2016-05-11 | $8.97 | $8.97 | $8.97 | $8.97 | $8.77 | 0 |
2016-05-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.79 | 0 |
2016-05-09 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
2016-05-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.77 | 0 |
2016-05-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.81 | 0 |
2016-04-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.80 | 0 |
2016-04-28 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
2016-04-27 | $9.04 | $9.04 | $9.04 | $9.04 | $8.84 | 0 |
2016-04-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.82 | 0 |
2016-04-25 | $9.02 | $9.02 | $9.02 | $9.02 | $8.80 | 0 |
2016-04-22 | $9.03 | $9.03 | $9.03 | $9.03 | $8.81 | 0 |
2016-04-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.81 | 0 |
2016-04-20 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
2016-04-19 | $9.05 | $9.05 | $9.05 | $9.05 | $8.83 | 0 |
2016-04-18 | $9.02 | $9.02 | $9.02 | $9.02 | $8.80 | 0 |
2016-04-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
2016-04-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
2016-04-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
2016-04-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
2016-04-11 | $8.92 | $8.92 | $8.92 | $8.92 | $8.71 | 0 |
2016-04-08 | $8.92 | $8.92 | $8.92 | $8.92 | $8.71 | 0 |
2016-04-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.69 | 0 |
2016-04-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
2016-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.69 | 0 |
2016-04-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
2016-04-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
2016-03-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.72 | 0 |
2016-03-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.72 | 0 |
2016-03-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.69 | 0 |
2016-03-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.67 | 0 |
2016-03-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.67 | 0 |
2016-03-23 | $8.92 | $8.92 | $8.92 | $8.92 | $8.69 | 0 |
2016-03-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
2016-03-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
2016-03-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
2016-03-17 | $8.92 | $8.92 | $8.92 | $8.92 | $8.69 | 0 |
2016-03-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.65 | 0 |
2016-03-15 | $8.86 | $8.86 | $8.86 | $8.86 | $8.63 | 0 |
2016-03-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.65 | 0 |
2016-03-11 | $8.89 | $8.89 | $8.89 | $8.89 | $8.66 | 0 |
2016-03-10 | $8.83 | $8.83 | $8.83 | $8.83 | $8.60 | 0 |
2016-03-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.59 | 0 |
2016-03-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.57 | 0 |
2016-03-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.59 | 0 |
2016-03-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.58 | 0 |
2016-03-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.56 | 0 |
2016-03-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.54 | 0 |
2016-03-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.52 | 0 |
2016-02-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
2016-02-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
2016-02-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.44 | 0 |
2016-02-24 | $8.64 | $8.64 | $8.64 | $8.64 | $8.40 | 0 |
2016-02-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.39 | 0 |
2016-02-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 0 |
2016-02-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 0 |
2016-02-18 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 0 |
2016-02-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 0 |
2016-02-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.31 | 0 |
2016-02-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 0 |
2016-02-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.21 | 0 |
2016-02-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 0 |
2016-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 0 |
2016-02-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 0 |
2016-02-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.34 | 0 |
2016-02-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.38 | 0 |
2016-02-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 0 |
2016-02-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 0 |
2016-02-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.45 | 0 |
2016-01-29 | $8.69 | $8.69 | $8.69 | $8.69 | $8.45 | 0 |
2016-01-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.39 | 0 |
2016-01-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 0 |
2016-01-26 | $8.63 | $8.63 | $8.63 | $8.63 | $8.39 | 0 |
2016-01-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.34 | 0 |
2016-01-22 | $8.64 | $8.64 | $8.64 | $8.64 | $8.39 | 0 |
2016-01-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.27 | 0 |
2016-01-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.25 | 0 |
2016-01-19 | $8.59 | $8.59 | $8.59 | $8.59 | $8.34 | 0 |
2016-01-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.35 | 0 |
2016-01-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.44 | 0 |
2016-01-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.41 | 0 |
2016-01-12 | $8.78 | $8.78 | $8.78 | $8.78 | $8.52 | 0 |
2016-01-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.50 | 0 |
2016-01-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.50 | 0 |
2016-01-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.56 | 0 |
2016-01-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.67 | 0 |
2016-01-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.74 | 0 |
2016-01-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.73 | 0 |
2015-12-31 | $9.05 | $9.05 | $9.05 | $9.05 | $8.78 | 0 |
2015-12-30 | $9.09 | $9.09 | $9.09 | $9.09 | $8.82 | 0 |
2015-12-29 | $9.13 | $9.13 | $9.13 | $9.13 | $8.86 | 0 |
2015-12-28 | $9.07 | $9.07 | $9.07 | $9.07 | $8.80 | 0 |
2015-12-24 | $9.14 | $9.14 | $9.14 | $9.14 | $8.82 | 0 |
2015-12-23 | $9.14 | $9.14 | $9.14 | $9.14 | $8.82 | 0 |
2015-12-22 | $9.08 | $9.08 | $9.08 | $9.08 | $8.76 | 0 |
2015-12-21 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2015-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.68 | 0 |
2015-12-17 | $9.08 | $9.08 | $9.08 | $9.08 | $8.76 | 0 |
2015-12-16 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2015-12-15 | $9.09 | $9.09 | $9.09 | $9.09 | $8.77 | 0 |
2015-12-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.67 | 0 |
2015-12-11 | $9.03 | $9.03 | $9.03 | $9.03 | $8.71 | 0 |
2015-12-10 | $9.18 | $9.18 | $9.18 | $9.18 | $8.85 | 0 |
2015-12-09 | $9.17 | $9.17 | $9.17 | $9.17 | $8.84 | 0 |
2015-12-08 | $9.22 | $9.22 | $9.22 | $9.22 | $8.89 | 0 |
2015-12-07 | $9.29 | $9.29 | $9.29 | $9.29 | $8.96 | 0 |
2015-12-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.01 | 0 |
2015-12-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.90 | 0 |
2015-12-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.01 | 0 |
2015-12-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.08 | 0 |
2015-11-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.02 | 0 |
2015-11-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 0 |
2015-11-25 | $9.37 | $9.37 | $9.37 | $9.37 | $9.02 | 0 |
2015-11-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.03 | 0 |
2015-11-23 | $9.37 | $9.37 | $9.37 | $9.37 | $9.02 | 0 |
2015-11-20 | $9.39 | $9.39 | $9.39 | $9.39 | $9.04 | 0 |
2015-11-19 | $9.37 | $9.37 | $9.37 | $9.37 | $9.02 | 0 |
2015-11-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.02 | 0 |
2015-11-17 | $9.29 | $9.29 | $9.29 | $9.29 | $8.94 | 0 |
2015-11-16 | $9.27 | $9.27 | $9.27 | $9.27 | $8.92 | 0 |
2015-11-13 | $9.19 | $9.19 | $9.19 | $9.19 | $8.84 | 0 |
2015-11-12 | $9.27 | $9.27 | $9.27 | $9.27 | $8.92 | 0 |
2015-11-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.01 | 0 |
2015-11-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.03 | 0 |
2015-11-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.04 | 0 |
2015-11-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 0 |
2015-11-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.11 | 0 |
2015-11-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.11 | 0 |
2015-11-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.12 | 0 |
2015-11-02 | $9.47 | $9.47 | $9.47 | $9.47 | $9.11 | 0 |
2015-10-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.05 | 0 |
2015-10-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.07 | 0 |
2015-10-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.08 | 0 |
2015-10-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.01 | 0 |
2015-10-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.03 | 0 |
2015-10-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.04 | 0 |
2015-10-22 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 0 |
2015-10-21 | $9.31 | $9.31 | $9.31 | $9.31 | $8.94 | 0 |
2015-10-20 | $9.34 | $9.34 | $9.34 | $9.34 | $8.97 | 0 |
2015-10-19 | $9.34 | $9.34 | $9.34 | $9.34 | $8.97 | 0 |
2015-10-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.98 | 0 |
2015-10-15 | $9.32 | $9.32 | $9.32 | $9.32 | $8.95 | 0 |
2015-10-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.89 | 0 |
2015-10-13 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 0 |
2015-10-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.95 | 0 |
2015-10-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.95 | 0 |
2015-10-08 | $9.30 | $9.30 | $9.30 | $9.30 | $8.93 | 0 |
2015-10-07 | $9.27 | $9.27 | $9.27 | $9.27 | $8.91 | 0 |
2015-10-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 0 |
2015-10-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 0 |
2015-10-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.76 | 0 |
2015-10-01 | $9.09 | $9.09 | $9.09 | $9.09 | $8.73 | 0 |
2015-09-30 | $9.08 | $9.08 | $9.08 | $9.08 | $8.72 | 0 |
2015-09-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.67 | 0 |
2015-09-28 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 0 |
2015-09-25 | $9.19 | $9.19 | $9.19 | $9.19 | $8.80 | 0 |
2015-09-24 | $9.18 | $9.18 | $9.18 | $9.18 | $8.79 | 0 |
2015-09-23 | $9.20 | $9.20 | $9.20 | $9.20 | $8.81 | 0 |
2015-09-22 | $9.22 | $9.22 | $9.22 | $9.22 | $8.83 | 0 |
2015-09-21 | $9.31 | $9.31 | $9.31 | $9.31 | $8.92 | 0 |
2015-09-18 | $9.31 | $9.31 | $9.31 | $9.31 | $8.92 | 0 |
2015-09-17 | $9.37 | $9.37 | $9.37 | $9.37 | $8.98 | 0 |
2015-09-16 | $9.39 | $9.39 | $9.39 | $9.39 | $9.00 | 0 |
2015-09-15 | $9.37 | $9.37 | $9.37 | $9.37 | $8.98 | 0 |
2015-09-14 | $9.33 | $9.33 | $9.33 | $9.33 | $8.94 | 0 |
2015-09-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.95 | 0 |
2015-09-10 | $9.34 | $9.34 | $9.34 | $9.34 | $8.95 | 0 |
2015-09-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.93 | 0 |
2015-09-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.97 | 0 |
2015-09-04 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
2015-09-03 | $9.34 | $9.34 | $9.34 | $9.34 | $8.95 | 0 |
2015-09-02 | $9.31 | $9.31 | $9.31 | $9.31 | $8.92 | 0 |
2015-09-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.87 | 0 |
2015-08-31 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
2015-08-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.01 | 0 |
2015-08-27 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
2015-08-26 | $9.27 | $9.27 | $9.27 | $9.27 | $8.88 | 0 |
2015-08-25 | $9.14 | $9.14 | $9.14 | $9.14 | $8.73 | 0 |
2015-08-24 | $9.11 | $9.11 | $9.11 | $9.11 | $8.70 | 0 |
2015-08-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.07 | 0 |
2015-08-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.34 | 0 |
2015-08-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.52 | 0 |
2015-08-18 | $10.05 | $10.05 | $10.05 | $10.05 | $9.60 | 0 |
2015-08-17 | $10.08 | $10.08 | $10.08 | $10.08 | $9.63 | 0 |
2015-08-14 | $10.04 | $10.04 | $10.04 | $10.04 | $9.59 | 0 |
FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX) News Headlines
Recent FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX) News
Similar Companies to FEDERATED MANAGED VOLATILITY FUND CLASS C SHARES (FVOCX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |