Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) Exchange: NMFQS

Data as of May 20, 2022

$8.17 ($-0.03) -0.37%

Federated Hermes Govt Inc Secty Inc USD Class IS - Daily Information
Click for more stock information on Federated Hermes Govt Inc Secty Inc USD Class IS.
Daily Information Data
Date May 20, 2022
Open $8.17
Previous Close $8.17
High $8.17
Low $8.17
Adjusted Open $8.17
Previous Adjusted Close $8.17
Adjusted High $8.17
Adjusted Low $8.17

About Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX)

The Fund seeks to provide current income by investing primarily in fixed-income securities issued or guaranteed by the U.S. government and its agencies and instrumentalities. Under normal market conditions, the Fund invests primarily in mortgage-backed securities (MBS) of investment-grade quality and seeks to provide returns consistent with investments in the market for U.S. home mortgages. The Fund will invest in MBS that are issued or guaranteed by U.S. government agencies or U.S. government-sponsored enterprises (GSEs). The Fund may invest in non-agency MBS, which are those not issued or guaranteed by GSEs. The Fund also may invest in U.S. government securities and certain derivative instruments and engage in short sales of U.S. Treasury securities and futures contracts. The Fund typically seeks to maintain an overall average dollar-weighted portfolio duration that is within one year above or below the duration of the blended index comprised of the Bloomberg Barclays US Government Bond Index, an index composed of U.S. government and government agency securities with maturities of one year or more, and the Bloomberg Barclays US Mortgage Backed Securities Index, an index composed of MBS issued or guaranteed by U.S. government agencies or instrumentalities (the "Blended Index"). At times, the Fund's investment adviser's (the "Adviser") calculation of portfolio duration may result in variances outside this range. Duration is a measure of the price volatility of a fixed-income security as a result of changes in market rates of interest, based on the weighted average timing of the instrument's expected fixed interest and principal payments. The Adviser seeks to create a portfolio, consisting of MBS, derivative instruments and other securities, that outperforms the Blended Index. Based on fundamental analysis, the Adviser will consider a variety of factors when making decisions to purchase or sell particular securities or derivative contracts. The Fund may, but is not required to, use derivative instruments, which are instruments that have a value based on another instrument, exchange rate or index, and may be used as substitutes for securities in which the Fund can invest, or to hedge against a potential loss in the underlying asset. There can be no assurance that the Fund's use of derivative instruments will work as intended. Derivative investments made by the Fund are included within the Fund's 80% policy (as described below) and are calculated at market value. The Fund will invest its assets so that at least 80% of its net assets (plus any borrowings for investment purposes) are invested in U.S. government investments. The Fund will notify shareholders at least 60 days in advance of any change in its investment policy that would enable the Fund to invest, under normal circumstances, less than 80% of its net assets (plus any borrowings for investment purposes) in U.S. government investments.

Historical Stock Data for Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX)

Date Open High Low Close Adj.Close Volume
2022-04-08 $8.17 $8.17 $8.17 $8.17 $8.17 0
2022-04-07 $8.20 $8.20 $8.20 $8.20 $8.20 0
2022-04-06 $8.21 $8.21 $8.21 $8.21 $8.21 0
2022-04-05 $8.23 $8.23 $8.23 $8.23 $8.23 0
2022-04-04 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-04-01 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-03-31 $8.32 $8.32 $8.32 $8.32 $8.32 0
2022-03-30 $8.33 $8.33 $8.33 $8.33 $8.32 0
2022-03-29 $8.31 $8.31 $8.31 $8.31 $8.30 0
2022-03-28 $8.27 $8.27 $8.27 $8.27 $8.26 0
2022-03-25 $8.26 $8.26 $8.26 $8.26 $8.25 0
2022-03-24 $8.33 $8.33 $8.33 $8.33 $8.32 0
2022-03-23 $8.35 $8.35 $8.35 $8.35 $8.34 0
2022-03-22 $8.32 $8.32 $8.32 $8.32 $8.31 0
2022-03-21 $8.34 $8.34 $8.34 $8.34 $8.33 0
2022-03-18 $8.42 $8.42 $8.42 $8.42 $8.41 0
2022-03-17 $8.39 $8.39 $8.39 $8.39 $8.38 0
2022-03-16 $8.39 $8.39 $8.39 $8.39 $8.38 0
2022-03-15 $8.40 $8.40 $8.40 $8.40 $8.39 0
2022-03-14 $8.40 $8.40 $8.40 $8.40 $8.39 0
2022-03-11 $8.48 $8.48 $8.48 $8.48 $8.47 0
2022-03-10 $8.48 $8.48 $8.48 $8.48 $8.47 0
2022-03-09 $8.51 $8.51 $8.51 $8.51 $8.50 0
2022-03-08 $8.53 $8.53 $8.53 $8.53 $8.52 0
2022-03-07 $8.57 $8.57 $8.57 $8.57 $8.56 0
2022-03-04 $8.59 $8.59 $8.59 $8.59 $8.58 0
2022-03-03 $8.56 $8.56 $8.56 $8.56 $8.55 0
2022-03-02 $8.53 $8.53 $8.53 $8.53 $8.52 0
2022-03-01 $8.62 $8.62 $8.62 $8.62 $8.61 0
2022-02-28 $8.58 $8.58 $8.58 $8.58 $8.57 0
2022-02-25 $8.54 $8.54 $8.54 $8.54 $8.52 0
2022-02-24 $8.53 $8.53 $8.53 $8.53 $8.51 0
2022-02-23 $8.52 $8.52 $8.52 $8.52 $8.50 0
2022-02-22 $8.55 $8.55 $8.55 $8.55 $8.53 0
2022-02-18 $8.55 $8.55 $8.55 $8.55 $8.53 0
2022-02-17 $8.54 $8.54 $8.54 $8.54 $8.52 0
2022-02-16 $8.52 $8.52 $8.52 $8.52 $8.50 0
2022-02-15 $8.51 $8.51 $8.51 $8.51 $8.49 0
2022-02-14 $8.53 $8.53 $8.53 $8.53 $8.51 0
2022-02-11 $8.56 $8.56 $8.56 $8.56 $8.54 0
2022-02-10 $8.52 $8.52 $8.52 $8.52 $8.50 0
2022-02-09 $8.58 $8.58 $8.58 $8.58 $8.56 0
2022-02-08 $8.58 $8.58 $8.58 $8.58 $8.56 0
2022-02-07 $8.60 $8.60 $8.60 $8.60 $8.58 0
2022-02-04 $8.60 $8.60 $8.60 $8.60 $8.58 0
2022-02-03 $8.65 $8.65 $8.65 $8.65 $8.63 0
2022-02-02 $8.67 $8.67 $8.67 $8.67 $8.65 0
2022-02-01 $8.66 $8.66 $8.66 $8.66 $8.64 0
2022-01-31 $8.66 $8.66 $8.66 $8.66 $8.64 0
2022-01-28 $8.68 $8.68 $8.68 $8.68 $8.64 0
2022-01-27 $8.67 $8.67 $8.67 $8.67 $8.63 0
2022-01-26 $8.65 $8.65 $8.65 $8.65 $8.61 0
2022-01-25 $8.69 $8.69 $8.69 $8.69 $8.65 0
2022-01-24 $8.70 $8.70 $8.70 $8.70 $8.66 0
2022-01-21 $8.69 $8.69 $8.69 $8.69 $8.65 0
2022-01-20 $8.67 $8.67 $8.67 $8.67 $8.63 0
2022-01-19 $8.66 $8.66 $8.66 $8.66 $8.62 0
2022-01-18 $8.65 $8.65 $8.65 $8.65 $8.61 0
2022-01-14 $8.69 $8.69 $8.69 $8.69 $8.65 0
2022-01-13 $8.73 $8.73 $8.73 $8.73 $8.69 0
2022-01-12 $8.72 $8.72 $8.72 $8.72 $8.68 0
2022-01-11 $8.72 $8.72 $8.72 $8.72 $8.68 0
2022-01-10 $8.71 $8.71 $8.71 $8.71 $8.67 0
2022-01-07 $8.72 $8.72 $8.72 $8.72 $8.68 0
2022-01-06 $8.74 $8.74 $8.74 $8.74 $8.70 0
2022-01-05 $8.75 $8.75 $8.75 $8.75 $8.71 0
2022-01-04 $8.78 $8.78 $8.78 $8.78 $8.74 0
2022-01-03 $8.78 $8.78 $8.78 $8.78 $8.74 0
2021-12-31 $8.83 $8.83 $8.83 $8.83 $8.79 0
2021-12-30 $8.82 $8.82 $8.82 $8.82 $8.78 0
2021-12-29 $8.81 $8.81 $8.81 $8.81 $8.76 0
2021-12-28 $8.83 $8.83 $8.83 $8.83 $8.78 0
2021-12-27 $8.83 $8.83 $8.83 $8.83 $8.78 0
2021-12-23 $8.82 $8.82 $8.82 $8.82 $8.77 0
2021-12-22 $8.83 $8.83 $8.83 $8.83 $8.78 0
2021-12-21 $8.83 $8.83 $8.83 $8.83 $8.78 0
2021-12-20 $8.84 $8.84 $8.84 $8.84 $8.79 0
2021-12-17 $8.85 $8.85 $8.85 $8.85 $8.80 0
2021-12-16 $8.84 $8.84 $8.84 $8.84 $8.79 0
2021-12-15 $8.84 $8.84 $8.84 $8.84 $8.78 0
2021-12-14 $8.85 $8.85 $8.85 $8.85 $8.79 0
2021-12-13 $8.86 $8.86 $8.86 $8.86 $8.80 0
2021-12-10 $8.84 $8.84 $8.84 $8.84 $8.78 0
2021-12-09 $8.84 $8.84 $8.84 $8.84 $8.78 0
2021-12-08 $8.83 $8.83 $8.83 $8.83 $8.77 0
2021-12-07 $8.84 $8.84 $8.84 $8.84 $8.78 0
2021-12-06 $8.86 $8.86 $8.86 $8.86 $8.80 0
2021-12-03 $8.88 $8.88 $8.88 $8.88 $8.82 0
2021-12-02 $8.86 $8.86 $8.86 $8.86 $8.80 0
2021-12-01 $8.87 $8.87 $8.87 $8.87 $8.81 0
2021-11-30 $8.87 $8.87 $8.87 $8.87 $8.81 0
2021-11-29 $8.87 $8.87 $8.87 $8.87 $8.80 0
2021-11-26 $8.87 $8.87 $8.87 $8.87 $8.80 0
2021-11-24 $8.82 $8.82 $8.82 $8.82 $8.75 0
2021-11-23 $8.81 $8.81 $8.81 $8.81 $8.74 0
2021-11-22 $8.83 $8.83 $8.83 $8.83 $8.76 0
2021-11-19 $8.86 $8.86 $8.86 $8.86 $8.79 0
2021-11-18 $8.85 $8.85 $8.85 $8.85 $8.78 0
2021-11-17 $8.85 $8.85 $8.85 $8.85 $8.78 0
2021-11-16 $8.84 $8.84 $8.84 $8.84 $8.77 0
2021-11-15 $8.84 $8.84 $8.84 $8.84 $8.77 0
2021-11-12 $8.85 $8.85 $8.85 $8.85 $8.78 0
2021-11-11 $8.86 $8.86 $8.86 $8.86 $8.79 0
2021-11-10 $8.87 $8.87 $8.87 $8.87 $8.80 0
2021-11-09 $8.91 $8.91 $8.91 $8.91 $8.83 0
2021-11-08 $8.89 $8.89 $8.89 $8.89 $8.82 0
2021-11-05 $8.91 $8.91 $8.91 $8.91 $8.83 0
2021-11-04 $8.88 $8.88 $8.88 $8.88 $8.81 0
2021-11-03 $8.86 $8.86 $8.86 $8.86 $8.79 0
2021-11-02 $8.88 $8.88 $8.88 $8.88 $8.81 0
2021-11-01 $8.87 $8.87 $8.87 $8.87 $8.80 0
2021-10-29 $8.87 $8.87 $8.87 $8.87 $8.80 0
2021-10-28 $8.89 $8.89 $8.89 $8.89 $8.79 0
2021-10-27 $8.90 $8.90 $8.90 $8.90 $8.80 0
2021-10-26 $8.88 $8.88 $8.88 $8.88 $8.78 0
2021-10-25 $8.87 $8.87 $8.87 $8.87 $8.77 0
2021-10-22 $8.86 $8.86 $8.86 $8.86 $8.76 0
2021-10-21 $8.85 $8.85 $8.85 $8.85 $8.75 0
2021-10-20 $8.87 $8.87 $8.87 $8.87 $8.77 0
2021-10-19 $8.87 $8.87 $8.87 $8.87 $8.77 0
2021-10-18 $8.88 $8.88 $8.88 $8.88 $8.78 0
2021-10-15 $8.89 $8.89 $8.89 $8.89 $8.79 0
2021-10-14 $8.91 $8.91 $8.91 $8.91 $8.81 0
2021-10-13 $8.90 $8.90 $8.90 $8.90 $8.80 0
2021-10-12 $8.88 $8.88 $8.88 $8.88 $8.78 0
2021-10-11 $8.87 $8.87 $8.87 $8.87 $8.77 0
2021-10-08 $8.88 $8.88 $8.88 $8.88 $8.78 0
2021-10-07 $8.90 $8.90 $8.90 $8.90 $8.80 0
2021-10-06 $8.91 $8.91 $8.91 $8.91 $8.81 0
2021-10-05 $8.91 $8.91 $8.91 $8.91 $8.81 0
2021-10-04 $8.92 $8.92 $8.92 $8.92 $8.82 0
2021-10-01 $8.93 $8.93 $8.93 $8.93 $8.83 0
2021-09-30 $8.91 $8.91 $8.91 $8.91 $8.81 0
2021-09-29 $8.92 $8.92 $8.92 $8.92 $8.81 0
2021-09-28 $8.91 $8.91 $8.91 $8.91 $8.80 0
2021-09-27 $8.93 $8.93 $8.93 $8.93 $8.82 0
2021-09-24 $8.95 $8.95 $8.95 $8.95 $8.84 0
2021-09-23 $8.96 $8.96 $8.96 $8.96 $8.85 0
2021-09-22 $9.00 $9.00 $9.00 $9.00 $8.89 0
2021-09-21 $9.00 $9.00 $9.00 $9.00 $8.89 0
2021-09-20 $9.00 $9.00 $9.00 $9.00 $8.89 0
2021-09-17 $8.98 $8.98 $8.98 $8.98 $8.87 0
2021-09-16 $8.99 $8.99 $8.99 $8.99 $8.88 0
2021-09-15 $9.00 $9.00 $9.00 $9.00 $8.89 0
2021-09-14 $9.01 $9.01 $9.01 $9.01 $8.90 0
2021-09-13 $8.99 $8.99 $8.99 $8.99 $8.88 0
2021-09-10 $8.98 $8.98 $8.98 $8.98 $8.87 0
2021-09-09 $9.00 $9.00 $9.00 $9.00 $8.89 0
2021-09-08 $8.98 $8.98 $8.98 $8.98 $8.87 0
2021-09-07 $8.97 $8.97 $8.97 $8.97 $8.86 0
2021-09-03 $8.99 $8.99 $8.99 $8.99 $8.88 0
2021-09-02 $9.00 $9.00 $9.00 $9.00 $8.89 0
2021-09-01 $8.99 $8.99 $8.99 $8.99 $8.88 0
2021-08-31 $8.99 $8.99 $8.99 $8.99 $8.88 0
2021-08-30 $9.01 $9.01 $9.01 $9.01 $8.89 0
2021-08-27 $9.00 $9.00 $9.00 $9.00 $8.88 0
2021-08-26 $8.99 $8.99 $8.99 $8.99 $8.87 0
2021-08-25 $8.98 $8.98 $8.98 $8.98 $8.86 0
2021-08-24 $9.00 $9.00 $9.00 $9.00 $8.88 0
2021-08-23 $9.01 $9.01 $9.01 $9.01 $8.89 0
2021-08-20 $9.01 $9.01 $9.01 $9.01 $8.89 0
2021-08-19 $9.01 $9.01 $9.01 $9.01 $8.89 0
2021-08-18 $9.00 $9.00 $9.00 $9.00 $8.88 0
2021-08-17 $9.00 $9.00 $9.00 $9.00 $8.88 0
2021-08-16 $9.01 $9.01 $9.01 $9.01 $8.89 0
2021-08-13 $9.00 $9.00 $9.00 $9.00 $8.88 0
2021-08-12 $8.98 $8.98 $8.98 $8.98 $8.86 0
2021-08-11 $8.98 $8.98 $8.98 $8.98 $8.86 0
2021-08-10 $8.97 $8.97 $8.97 $8.97 $8.85 0
2021-08-09 $8.98 $8.98 $8.98 $8.98 $8.86 0
2021-08-06 $8.99 $8.99 $8.99 $8.99 $8.87 0
2021-08-05 $9.02 $9.02 $9.02 $9.02 $8.90 0
2021-08-04 $9.03 $9.03 $9.03 $9.03 $8.91 0
2021-08-03 $9.03 $9.03 $9.03 $9.03 $8.91 0
2021-08-02 $9.03 $9.03 $9.03 $9.03 $8.91 0
2021-07-30 $9.02 $9.02 $9.02 $9.02 $8.90 0
2021-07-29 $9.02 $9.02 $9.02 $9.02 $8.89 0
2021-07-28 $9.03 $9.03 $9.03 $9.03 $8.90 0
2021-07-27 $9.03 $9.03 $9.03 $9.03 $8.90 0
2021-07-26 $9.01 $9.01 $9.01 $9.01 $8.88 0
2021-07-23 $9.01 $9.01 $9.01 $9.01 $8.88 0
2021-07-22 $9.02 $9.02 $9.02 $9.02 $8.89 0
2021-07-21 $9.00 $9.00 $9.00 $9.00 $8.87 0
2021-07-20 $9.03 $9.03 $9.03 $9.03 $8.90 0
2021-07-19 $9.03 $9.03 $9.03 $9.03 $8.90 0
2021-07-16 $9.00 $9.00 $9.00 $9.00 $8.87 0
2021-07-15 $9.00 $9.00 $9.00 $9.00 $8.87 0
2021-07-14 $8.99 $8.99 $8.99 $8.99 $8.86 0
2021-07-13 $8.97 $8.97 $8.97 $8.97 $8.84 0
2021-07-12 $8.98 $8.98 $8.98 $8.98 $8.85 0
2021-07-09 $8.98 $8.98 $8.98 $8.98 $8.85 0
2021-07-08 $9.00 $9.00 $9.00 $9.00 $8.87 0
2021-07-07 $8.99 $8.99 $8.99 $8.99 $8.86 0
2021-07-06 $8.98 $8.98 $8.98 $8.98 $8.85 0
2021-07-02 $8.96 $8.96 $8.96 $8.96 $8.83 0
2021-07-01 $8.95 $8.95 $8.95 $8.95 $8.82 0
2021-06-30 $8.95 $8.95 $8.95 $8.95 $8.82 0
2021-06-29 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-28 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-25 $8.95 $8.95 $8.95 $8.95 $8.81 0
2021-06-24 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-23 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-22 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-21 $8.95 $8.95 $8.95 $8.95 $8.81 0
2021-06-18 $8.97 $8.97 $8.97 $8.97 $8.83 0
2021-06-17 $8.95 $8.95 $8.95 $8.95 $8.81 0
2021-06-16 $8.94 $8.94 $8.94 $8.94 $8.80 0
2021-06-15 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-14 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-11 $8.98 $8.98 $8.98 $8.98 $8.84 0
2021-06-10 $8.98 $8.98 $8.98 $8.98 $8.84 0
2021-06-09 $8.97 $8.97 $8.97 $8.97 $8.83 0
2021-06-08 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-07 $8.95 $8.95 $8.95 $8.95 $8.81 0
2021-06-04 $8.96 $8.96 $8.96 $8.96 $8.82 0
2021-06-03 $8.93 $8.93 $8.93 $8.93 $8.79 0
2021-06-02 $8.94 $8.94 $8.94 $8.94 $8.80 0
2021-06-01 $8.94 $8.94 $8.94 $8.94 $8.80 0
2021-05-28 $8.95 $8.95 $8.95 $8.95 $8.81 0
2021-05-27 $8.96 $8.96 $8.96 $8.96 $8.80 0
2021-05-26 $8.97 $8.97 $8.97 $8.97 $8.81 0
2021-05-25 $8.97 $8.97 $8.97 $8.97 $8.81 0
2021-05-24 $8.96 $8.96 $8.96 $8.96 $8.80 0
2021-05-21 $8.95 $8.95 $8.95 $8.95 $8.79 0
2021-05-20 $8.95 $8.95 $8.95 $8.95 $8.79 0
2021-05-19 $8.93 $8.93 $8.93 $8.93 $8.78 0
2021-05-18 $8.94 $8.94 $8.94 $8.94 $8.79 0
2021-05-17 $8.94 $8.94 $8.94 $8.94 $8.79 0
2021-05-14 $8.95 $8.95 $8.95 $8.95 $8.79 0
2021-05-13 $8.94 $8.94 $8.94 $8.94 $8.79 0
2021-05-12 $8.93 $8.93 $8.93 $8.93 $8.78 0
2021-05-11 $8.96 $8.96 $8.96 $8.96 $8.80 0
2021-05-10 $8.97 $8.97 $8.97 $8.97 $8.81 0
2021-05-07 $8.98 $8.98 $8.98 $8.98 $8.82 0
2021-05-06 $8.98 $8.98 $8.98 $8.98 $8.82 0
2021-05-05 $8.97 $8.97 $8.97 $8.97 $8.81 0
2021-05-04 $8.97 $8.97 $8.97 $8.97 $8.81 0
2021-05-03 $8.97 $8.97 $8.97 $8.97 $8.81 0
2021-04-30 $8.96 $8.96 $8.96 $8.96 $8.80 0
2021-04-29 $8.97 $8.97 $8.97 $8.97 $8.80 0
2021-04-28 $8.97 $8.97 $8.97 $8.97 $8.80 0
2021-04-27 $8.97 $8.97 $8.97 $8.97 $8.80 0
2021-04-26 $8.98 $8.98 $8.98 $8.98 $8.81 0
2021-04-23 $8.99 $8.99 $8.99 $8.99 $8.82 0
2021-04-22 $9.00 $9.00 $9.00 $9.00 $8.83 0
2021-04-21 $8.99 $8.99 $8.99 $8.99 $8.82 0
2021-04-20 $8.99 $8.99 $8.99 $8.99 $8.82 0
2021-04-19 $8.98 $8.98 $8.98 $8.98 $8.81 0
2021-04-16 $8.98 $8.98 $8.98 $8.98 $8.81 0
2021-04-15 $8.99 $8.99 $8.99 $8.99 $8.82 0
2021-04-14 $8.97 $8.97 $8.97 $8.97 $8.80 0
2021-04-13 $8.97 $8.97 $8.97 $8.97 $8.80 0
2021-04-12 $8.95 $8.95 $8.95 $8.95 $8.78 0
2021-04-09 $8.95 $8.95 $8.95 $8.95 $8.78 0
2021-04-08 $8.96 $8.96 $8.96 $8.96 $8.79 0
2021-04-07 $8.94 $8.94 $8.94 $8.94 $8.77 0
2021-04-06 $8.95 $8.95 $8.95 $8.95 $8.78 0
2021-04-05 $8.93 $8.93 $8.93 $8.93 $8.76 0
2021-04-01 $8.95 $8.95 $8.95 $8.95 $8.78 0
2021-03-31 $8.93 $8.93 $8.93 $8.93 $8.76 0
2021-03-30 $8.95 $8.95 $8.95 $8.95 $8.77 0
2021-03-29 $8.95 $8.95 $8.95 $8.95 $8.77 0
2021-03-26 $8.95 $8.95 $8.95 $8.95 $8.77 0
2021-03-25 $8.97 $8.97 $8.97 $8.97 $8.79 0
2021-03-24 $8.98 $8.98 $8.98 $8.98 $8.80 0
2021-03-23 $8.97 $8.97 $8.97 $8.97 $8.79 0
2021-03-22 $8.95 $8.95 $8.95 $8.95 $8.77 0
2021-03-19 $8.94 $8.94 $8.94 $8.94 $8.76 0
2021-03-18 $8.94 $8.94 $8.94 $8.94 $8.76 0
2021-03-17 $8.96 $8.96 $8.96 $8.96 $8.78 0
2021-03-16 $8.96 $8.96 $8.96 $8.96 $8.78 0
2021-03-15 $8.97 $8.97 $8.97 $8.97 $8.79 0
2021-03-12 $8.97 $8.97 $8.97 $8.97 $8.79 0
2021-03-11 $8.99 $8.99 $8.99 $8.99 $8.81 0
2021-03-10 $9.00 $9.00 $9.00 $9.00 $8.82 0
2021-03-09 $8.99 $8.99 $8.99 $8.99 $8.81 0
2021-03-08 $8.97 $8.97 $8.97 $8.97 $8.79 0
2021-03-05 $8.99 $8.99 $8.99 $8.99 $8.81 0
2021-03-04 $8.99 $8.99 $8.99 $8.99 $8.81 0
2021-03-03 $9.01 $9.01 $9.01 $9.01 $8.83 0
2021-03-02 $9.03 $9.03 $9.03 $9.03 $8.85 0
2021-03-01 $9.02 $9.02 $9.02 $9.02 $8.84 0
2021-02-26 $9.03 $9.03 $9.03 $9.03 $8.85 0
2021-02-25 $8.99 $8.99 $8.99 $8.99 $8.80 0
2021-02-24 $9.05 $9.05 $9.05 $9.05 $8.86 0
2021-02-23 $9.05 $9.05 $9.05 $9.05 $8.86 0
2021-02-22 $9.05 $9.05 $9.05 $9.05 $8.86 0
2021-02-19 $9.06 $9.06 $9.06 $9.06 $8.87 0
2021-02-18 $9.08 $9.08 $9.08 $9.08 $8.89 0
2021-02-17 $9.08 $9.08 $9.08 $9.08 $8.89 0
2021-02-16 $9.07 $9.07 $9.07 $9.07 $8.88 0
2021-02-12 $9.10 $9.10 $9.10 $9.10 $8.91 0
2021-02-11 $9.12 $9.12 $9.12 $9.12 $8.93 0
2021-02-10 $9.12 $9.12 $9.12 $9.12 $8.93 0
2021-02-09 $9.12 $9.12 $9.12 $9.12 $8.93 0
2021-02-08 $9.11 $9.11 $9.11 $9.11 $8.92 0
2021-02-05 $9.12 $9.12 $9.12 $9.12 $8.93 0
2021-02-04 $9.12 $9.12 $9.12 $9.12 $8.93 0
2021-02-03 $9.12 $9.12 $9.12 $9.12 $8.93 0
2021-02-02 $9.13 $9.13 $9.13 $9.13 $8.94 0
2021-02-01 $9.14 $9.14 $9.14 $9.14 $8.95 0
2021-01-29 $9.14 $9.14 $9.14 $9.14 $8.95 0
2021-01-28 $9.15 $9.15 $9.15 $9.15 $8.94 0
2021-01-27 $9.16 $9.16 $9.16 $9.16 $8.95 0
2021-01-26 $9.15 $9.15 $9.15 $9.15 $8.94 0
2021-01-25 $9.15 $9.15 $9.15 $9.15 $8.94 0
2021-01-22 $9.14 $9.14 $9.14 $9.14 $8.93 0
2021-01-21 $9.14 $9.14 $9.14 $9.14 $8.93 0
2021-01-20 $9.14 $9.14 $9.14 $9.14 $8.93 0
2021-01-19 $9.14 $9.14 $9.14 $9.14 $8.93 0
2021-01-15 $9.14 $9.14 $9.14 $9.14 $8.93 0
2021-01-14 $9.13 $9.13 $9.13 $9.13 $8.92 0
2021-01-13 $9.13 $9.13 $9.13 $9.13 $8.92 0
2021-01-12 $9.12 $9.12 $9.12 $9.12 $8.91 0
2021-01-11 $9.12 $9.12 $9.12 $9.12 $8.91 0
2021-01-08 $9.13 $9.13 $9.13 $9.13 $8.92 0
2021-01-07 $9.13 $9.13 $9.13 $9.13 $8.92 0
2021-01-06 $9.14 $9.14 $9.14 $9.14 $8.93 0
2021-01-05 $9.17 $9.17 $9.17 $9.17 $8.96 0
2021-01-04 $9.18 $9.18 $9.18 $9.18 $8.97 0
2020-12-31 $9.18 $9.18 $9.18 $9.18 $8.97 0
2020-12-30 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-29 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-28 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-24 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-23 $9.16 $9.16 $9.16 $9.16 $8.95 0
2020-12-22 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-21 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-18 $9.16 $9.16 $9.16 $9.16 $8.95 0
2020-12-17 $9.17 $9.17 $9.17 $9.17 $8.96 0
2020-12-16 $9.16 $9.16 $9.16 $9.16 $8.95 0
2020-12-15 $9.17 $9.17 $9.17 $9.17 $8.95 0
2020-12-14 $9.17 $9.17 $9.17 $9.17 $8.95 0
2020-12-11 $9.17 $9.17 $9.17 $9.17 $8.95 0
2020-12-10 $9.16 $9.16 $9.16 $9.16 $8.94 0
2020-12-09 $9.15 $9.15 $9.15 $9.15 $8.93 0
2020-12-08 $9.16 $9.16 $9.16 $9.16 $8.94 0
2020-12-07 $9.15 $9.15 $9.15 $9.15 $8.93 0
2020-12-04 $9.14 $9.14 $9.14 $9.14 $8.92 0
2020-12-03 $9.16 $9.16 $9.16 $9.16 $8.94 0
2020-12-02 $9.15 $9.15 $9.15 $9.15 $8.93 0
2020-12-01 $9.16 $9.16 $9.16 $9.16 $8.94 0
2020-11-30 $9.18 $9.18 $9.18 $9.18 $8.96 0
2020-11-27 $9.19 $9.19 $9.19 $9.19 $8.96 0
2020-11-25 $9.18 $9.18 $9.18 $9.18 $8.95 0
2020-11-24 $9.18 $9.18 $9.18 $9.18 $8.95 0
2020-11-23 $9.19 $9.19 $9.19 $9.19 $8.96 0
2020-11-20 $9.20 $9.20 $9.20 $9.20 $8.97 0
2020-11-19 $9.19 $9.19 $9.19 $9.19 $8.96 0
2020-11-18 $9.18 $9.18 $9.18 $9.18 $8.95 0
2020-11-17 $9.18 $9.18 $9.18 $9.18 $8.95 0
2020-11-16 $9.17 $9.17 $9.17 $9.17 $8.94 0
2020-11-13 $9.17 $9.17 $9.17 $9.17 $8.94 0
2020-11-12 $9.17 $9.17 $9.17 $9.17 $8.94 0
2020-11-11 $9.15 $9.15 $9.15 $9.15 $8.92 0
2020-11-10 $9.15 $9.15 $9.15 $9.15 $8.92 0
2020-11-09 $9.15 $9.15 $9.15 $9.15 $8.92 0
2020-11-06 $9.19 $9.19 $9.19 $9.19 $8.96 0
2020-11-05 $9.20 $9.20 $9.20 $9.20 $8.97 0
2020-11-04 $9.20 $9.20 $9.20 $9.20 $8.97 0
2020-11-03 $9.17 $9.17 $9.17 $9.17 $8.94 0
2020-11-02 $9.18 $9.18 $9.18 $9.18 $8.95 0
2020-10-30 $9.17 $9.17 $9.17 $9.17 $8.94 0
2020-10-29 $9.20 $9.20 $9.20 $9.20 $8.96 0
2020-10-28 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-27 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-26 $9.20 $9.20 $9.20 $9.20 $8.96 0
2020-10-23 $9.19 $9.19 $9.19 $9.19 $8.95 0
2020-10-22 $9.19 $9.19 $9.19 $9.19 $8.95 0
2020-10-21 $9.20 $9.20 $9.20 $9.20 $8.96 0
2020-10-20 $9.20 $9.20 $9.20 $9.20 $8.96 0
2020-10-19 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-16 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-15 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-14 $9.22 $9.22 $9.22 $9.22 $8.98 0
2020-10-13 $9.22 $9.22 $9.22 $9.22 $8.98 0
2020-10-12 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-09 $9.20 $9.20 $9.20 $9.20 $8.96 0
2020-10-08 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-07 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-06 $9.22 $9.22 $9.22 $9.22 $8.98 0
2020-10-05 $9.21 $9.21 $9.21 $9.21 $8.97 0
2020-10-02 $9.23 $9.23 $9.23 $9.23 $8.99 0
2020-10-01 $9.24 $9.24 $9.24 $9.24 $8.99 0
2020-09-30 $9.24 $9.24 $9.24 $9.24 $8.99 0
2020-09-29 $9.26 $9.26 $9.26 $9.26 $9.00 0
2020-09-28 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-25 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-24 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-23 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-22 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-21 $9.24 $9.24 $9.24 $9.24 $8.98 0
2020-09-18 $9.24 $9.24 $9.24 $9.24 $8.98 0
2020-09-17 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-16 $9.24 $9.24 $9.24 $9.24 $8.98 0
2020-09-15 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-14 $9.26 $9.26 $9.26 $9.26 $9.00 0
2020-09-11 $9.26 $9.26 $9.26 $9.26 $9.00 0
2020-09-10 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-09 $9.24 $9.24 $9.24 $9.24 $8.98 0
2020-09-08 $9.25 $9.25 $9.25 $9.25 $8.99 0
2020-09-04 $9.24 $9.24 $9.24 $9.24 $8.98 0
2020-09-03 $9.27 $9.27 $9.27 $9.27 $9.01 0
2020-09-02 $9.26 $9.26 $9.26 $9.26 $9.00 0
2020-09-01 $9.26 $9.26 $9.26 $9.26 $9.00 0
2020-08-31 $9.24 $9.24 $9.24 $9.24 $8.98 0
2020-08-28 $9.25 $9.25 $9.25 $9.25 $8.98 0
2020-08-27 $9.25 $9.25 $9.25 $9.25 $8.98 0
2020-08-26 $9.26 $9.26 $9.26 $9.26 $8.99 0
2020-08-25 $9.26 $9.26 $9.26 $9.26 $8.99 0
2020-08-24 $9.27 $9.27 $9.27 $9.27 $9.00 0
2020-08-21 $9.27 $9.27 $9.27 $9.27 $9.00 0
2020-08-20 $9.27 $9.27 $9.27 $9.27 $9.00 0
2020-08-19 $9.26 $9.26 $9.26 $9.26 $8.99 0
2020-08-18 $9.26 $9.26 $9.26 $9.26 $8.99 0
2020-08-17 $9.25 $9.25 $9.25 $9.25 $8.98 0
2020-08-14 $9.25 $9.25 $9.25 $9.25 $8.98 0
2020-08-13 $9.25 $9.25 $9.25 $9.25 $8.98 0
2020-08-12 $9.26 $9.26 $9.26 $9.26 $8.99 0
2020-08-11 $9.27 $9.27 $9.27 $9.27 $9.00 0
2020-08-10 $9.29 $9.29 $9.29 $9.29 $9.01 0
2020-08-07 $9.30 $9.30 $9.30 $9.30 $9.02 0
2020-08-06 $9.29 $9.29 $9.29 $9.29 $9.01 0
2020-08-05 $9.28 $9.28 $9.28 $9.28 $9.01 0
2020-08-04 $9.30 $9.30 $9.30 $9.30 $9.02 0
2020-08-03 $9.29 $9.29 $9.29 $9.29 $9.01 0
2020-07-31 $9.29 $9.29 $9.29 $9.29 $9.01 0
2020-07-30 $9.31 $9.31 $9.31 $9.31 $9.02 0
2020-07-29 $9.29 $9.29 $9.29 $9.29 $9.00 0
2020-07-28 $9.29 $9.29 $9.29 $9.29 $9.00 0
2020-07-27 $9.28 $9.28 $9.28 $9.28 $8.99 0
2020-07-24 $9.28 $9.28 $9.28 $9.28 $8.99 0
2020-07-23 $9.28 $9.28 $9.28 $9.28 $8.99 0
2020-07-22 $9.27 $9.27 $9.27 $9.27 $8.98 0
2020-07-21 $9.27 $9.27 $9.27 $9.27 $8.98 0
2020-07-20 $9.26 $9.26 $9.26 $9.26 $8.97 0
2020-07-17 $9.26 $9.26 $9.26 $9.26 $8.97 0
2020-07-16 $9.27 $9.27 $9.27 $9.27 $8.98 0
2020-07-15 $9.26 $9.26 $9.26 $9.26 $8.97 0
2020-07-14 $9.26 $9.26 $9.26 $9.26 $8.97 0
2020-07-13 $9.26 $9.26 $9.26 $9.26 $8.97 0
2020-07-10 $9.26 $9.26 $9.26 $9.26 $8.97 0
2020-07-09 $9.27 $9.27 $9.27 $9.27 $8.98 0
2020-07-08 $9.25 $9.25 $9.25 $9.25 $8.96 0
2020-07-07 $9.25 $9.25 $9.25 $9.25 $8.96 0
2020-07-06 $9.24 $9.24 $9.24 $9.24 $8.95 0
2020-07-02 $9.24 $9.24 $9.24 $9.24 $8.95 0
2020-07-01 $9.24 $9.24 $9.24 $9.24 $8.95 0
2020-06-30 $9.24 $9.24 $9.24 $9.24 $8.95 0
2020-06-29 $9.26 $9.26 $9.26 $9.26 $8.96 0
2020-06-26 $9.26 $9.26 $9.26 $9.26 $8.96 0
2020-06-25 $9.24 $9.24 $9.24 $9.24 $8.94 0
2020-06-24 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-23 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-22 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-19 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-18 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-17 $9.22 $9.22 $9.22 $9.22 $8.92 0
2020-06-16 $9.22 $9.22 $9.22 $9.22 $8.92 0
2020-06-15 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-12 $9.24 $9.24 $9.24 $9.24 $8.94 0
2020-06-11 $9.25 $9.25 $9.25 $9.25 $8.95 0
2020-06-10 $9.23 $9.23 $9.23 $9.23 $8.93 0
2020-06-09 $9.21 $9.21 $9.21 $9.21 $8.91 0
2020-06-08 $9.19 $9.19 $9.19 $9.19 $8.89 0
2020-06-05 $9.19 $9.19 $9.19 $9.19 $8.89 0
2020-06-04 $9.20 $9.20 $9.20 $9.20 $8.90 0
2020-06-03 $9.22 $9.22 $9.22 $9.22 $8.92 0
2020-06-02 $9.24 $9.24 $9.24 $9.24 $8.94 0
2020-06-01 $9.24 $9.24 $9.24 $9.24 $8.94 0
2020-05-29 $9.24 $9.24 $9.24 $9.24 $8.94 0
2020-05-28 $9.24 $9.24 $9.24 $9.24 $8.92 0
2020-05-27 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-26 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-22 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-21 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-20 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-19 $9.24 $9.24 $9.24 $9.24 $8.92 0
2020-05-18 $9.23 $9.23 $9.23 $9.23 $8.91 0
2020-05-15 $9.26 $9.26 $9.26 $9.26 $8.94 0
2020-05-14 $9.27 $9.27 $9.27 $9.27 $8.95 0
2020-05-13 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-12 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-11 $9.23 $9.23 $9.23 $9.23 $8.91 0
2020-05-08 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-07 $9.27 $9.27 $9.27 $9.27 $8.95 0
2020-05-06 $9.24 $9.24 $9.24 $9.24 $8.92 0
2020-05-05 $9.25 $9.25 $9.25 $9.25 $8.93 0
2020-05-04 $9.26 $9.26 $9.26 $9.26 $8.94 0
2020-05-01 $9.27 $9.27 $9.27 $9.27 $8.95 0
2020-04-29 $9.27 $9.27 $9.27 $9.27 $8.95 0
2020-04-28 $9.27 $9.27 $9.27 $9.27 $8.95 0
2016-02-11 $17.68 $17.68 $17.68 $17.68 $17.08 0
2016-02-10 $17.68 $17.68 $17.68 $17.68 $17.08 0
2016-02-09 $17.68 $17.68 $17.68 $17.68 $17.08 0
2016-02-08 $17.68 $17.68 $17.68 $17.68 $17.08 0
2016-02-05 $17.68 $17.68 $17.68 $17.68 $17.08 0
2016-02-04 $18.01 $18.01 $18.01 $18.01 $17.39 0
2016-02-03 $18.11 $18.11 $18.11 $18.11 $17.49 0
2016-02-02 $17.99 $17.99 $17.99 $17.99 $17.38 0
2016-02-01 $18.31 $18.31 $18.31 $18.31 $17.68 0
2016-01-29 $18.31 $18.31 $18.31 $18.31 $17.68 0
2016-01-28 $18.04 $18.04 $18.04 $18.04 $17.42 0
2016-01-27 $18.01 $18.01 $18.01 $18.01 $17.39 0
2016-01-26 $18.02 $18.02 $18.02 $18.02 $17.40 0
2016-01-25 $17.84 $17.84 $17.84 $17.84 $17.23 0
2016-01-22 $17.91 $17.91 $17.91 $17.91 $17.30 0
2016-01-21 $17.38 $17.38 $17.38 $17.38 $16.79 0
2016-01-20 $17.37 $17.37 $17.37 $17.37 $16.78 0
2016-01-19 $17.76 $17.76 $17.76 $17.76 $17.15 0
2016-01-15 $17.70 $17.70 $17.70 $17.70 $17.09 0
2016-01-14 $18.15 $18.15 $18.15 $18.15 $17.53 0
2016-01-13 $18.25 $18.25 $18.25 $18.25 $17.63 0
2016-01-12 $18.34 $18.34 $18.34 $18.34 $17.71 0
2016-01-11 $18.31 $18.31 $18.31 $18.31 $17.68 0
2016-01-08 $18.40 $18.40 $18.40 $18.40 $17.77 0
2016-01-07 $18.61 $18.61 $18.61 $18.61 $17.97 0
2016-01-06 $18.83 $18.83 $18.83 $18.83 $18.19 0
2016-01-05 $19.11 $19.11 $19.11 $19.11 $18.46 0
2016-01-04 $19.18 $19.18 $19.18 $19.18 $18.52 0
2015-12-31 $19.49 $19.49 $19.49 $19.49 $18.82 0
2015-12-30 $19.65 $19.65 $19.65 $19.65 $18.98 0
2015-12-29 $19.74 $19.74 $19.74 $19.74 $19.07 0
2015-12-28 $19.48 $19.48 $19.48 $19.48 $18.81 0
2015-12-24 $19.47 $19.47 $19.47 $19.47 $18.80 0
2015-12-23 $19.50 $19.50 $19.50 $19.50 $18.83 0
2015-12-22 $19.58 $19.58 $19.58 $19.58 $18.91 0
2015-12-21 $19.46 $19.46 $19.46 $19.46 $18.79 0
2015-12-18 $19.40 $19.40 $19.40 $19.40 $18.74 0
2015-12-17 $19.48 $19.48 $19.48 $19.48 $18.81 0
2015-12-16 $19.56 $19.56 $19.56 $19.56 $18.89 0
2015-12-15 $19.39 $19.39 $19.39 $19.39 $18.73 0
2015-12-14 $19.28 $19.28 $19.28 $19.28 $18.62 0
2015-12-11 $19.35 $19.35 $19.35 $19.35 $18.69 0
2015-12-10 $19.59 $19.59 $19.59 $19.59 $18.92 0
2015-12-09 $19.63 $19.63 $19.63 $19.63 $18.96 0
2015-12-08 $19.66 $19.66 $19.66 $19.66 $18.99 0
2015-12-07 $19.91 $19.91 $19.91 $19.91 $19.23 0
2015-12-04 $19.97 $19.97 $19.97 $19.97 $19.29 0
2015-12-03 $19.91 $19.91 $19.91 $19.91 $19.23 0
2015-12-02 $19.87 $19.87 $19.87 $19.87 $19.19 0
2015-12-01 $20.01 $20.01 $20.01 $20.01 $19.33 0
2015-11-30 $19.80 $19.80 $19.80 $19.80 $19.12 0
2015-11-27 $19.72 $19.72 $19.72 $19.72 $19.05 0
2015-11-25 $19.67 $19.67 $19.67 $19.67 $19.00 0
2015-11-24 $19.60 $19.60 $19.60 $19.60 $18.93 0
2015-11-23 $19.63 $19.63 $19.63 $19.63 $18.96 0
2015-11-20 $19.71 $19.71 $19.71 $19.71 $19.04 0
2015-11-19 $19.71 $19.71 $19.71 $19.71 $19.04 0
2015-11-18 $19.59 $19.59 $19.59 $19.59 $18.92 0
2015-11-17 $19.51 $19.51 $19.51 $19.51 $18.84 0
2015-11-16 $19.39 $19.39 $19.39 $19.39 $18.73 0
2015-11-13 $19.21 $19.21 $19.21 $19.21 $18.55 0
2015-11-12 $19.25 $19.25 $19.25 $19.25 $18.59 0
2015-11-11 $19.42 $19.42 $19.42 $19.42 $18.76 0
2015-11-10 $19.33 $19.33 $19.33 $19.33 $18.67 0
2015-11-09 $19.42 $19.42 $19.42 $19.42 $18.76 0
2015-11-06 $19.58 $19.58 $19.58 $19.58 $18.91 0
2015-11-05 $19.70 $19.70 $19.70 $19.70 $19.03 0
2015-11-04 $19.77 $19.77 $19.77 $19.77 $19.09 0
2015-11-03 $19.95 $19.95 $19.95 $19.95 $19.27 0
2015-11-02 $19.98 $19.98 $19.98 $19.98 $19.30 0
2015-10-30 $19.85 $19.85 $19.85 $19.85 $19.17 0
2015-10-29 $19.80 $19.80 $19.80 $19.80 $19.12 0
2015-10-28 $19.84 $19.84 $19.84 $19.84 $19.16 0
2015-10-27 $19.78 $19.78 $19.78 $19.78 $19.10 0
2015-10-26 $19.96 $19.96 $19.96 $19.96 $19.28 0
2015-10-23 $20.00 $20.00 $20.00 $20.00 $19.32 0
2015-10-22 $19.89 $19.89 $19.89 $19.89 $19.21 0
2015-10-21 $19.83 $19.83 $19.83 $19.83 $19.15 0
2015-10-20 $19.82 $19.82 $19.82 $19.82 $19.14 0
2015-10-19 $19.79 $19.79 $19.79 $19.79 $19.11 0
2015-10-16 $19.77 $19.77 $19.77 $19.77 $19.09 0
2015-10-15 $19.90 $19.90 $19.90 $19.90 $19.22 0
2015-10-14 $19.54 $19.54 $19.54 $19.54 $18.87 0
2015-10-13 $19.50 $19.50 $19.50 $19.50 $18.83 0
2015-10-12 $19.66 $19.66 $19.66 $19.66 $18.99 0
2015-10-09 $19.67 $19.67 $19.67 $19.67 $19.00 0
2015-10-08 $19.68 $19.68 $19.68 $19.68 $19.01 0
2015-10-07 $19.69 $19.69 $19.69 $19.69 $19.02 0
2015-10-06 $19.72 $19.72 $19.72 $19.72 $19.05 0
2015-10-05 $19.62 $19.62 $19.62 $19.62 $18.95 0
2015-10-02 $19.29 $19.29 $19.29 $19.29 $18.63 0
2015-10-01 $19.11 $19.11 $19.11 $19.11 $18.46 0
2015-09-30 $19.01 $19.01 $19.01 $19.01 $18.36 0
2015-09-29 $18.64 $18.64 $18.64 $18.64 $18.00 0
2015-09-28 $18.79 $18.79 $18.79 $18.79 $18.15 0
2015-09-25 $18.99 $18.99 $18.99 $18.99 $18.34 0
2015-09-24 $18.84 $18.84 $18.84 $18.84 $18.20 0
2015-09-23 $18.90 $18.90 $18.90 $18.90 $18.25 0
2015-09-22 $18.96 $18.96 $18.96 $18.96 $18.31 0
2015-09-21 $19.32 $19.32 $19.32 $19.32 $18.66 0
2015-09-18 $19.36 $19.36 $19.36 $19.36 $18.70 0
2015-09-17 $19.64 $19.64 $19.64 $19.64 $18.97 0
2015-09-16 $19.51 $19.51 $19.51 $19.51 $18.84 0
2015-09-15 $19.33 $19.33 $19.33 $19.33 $18.67 0
2015-09-14 $19.28 $19.28 $19.28 $19.28 $18.62 0
2015-09-11 $19.39 $19.39 $19.39 $19.39 $18.73 0
2015-09-10 $19.40 $19.40 $19.40 $19.40 $18.74 0
2015-09-09 $19.29 $19.29 $19.29 $19.29 $18.63 0
2015-09-08 $19.26 $19.26 $19.26 $19.26 $18.60 0
2015-09-04 $18.99 $18.99 $18.99 $18.99 $18.34 0
2015-09-03 $19.33 $19.33 $19.33 $19.33 $18.67 0
2015-09-02 $19.32 $19.32 $19.32 $19.32 $18.66 0
2015-09-01 $19.17 $19.17 $19.17 $19.17 $18.51 0
2015-08-31 $19.67 $19.67 $19.67 $19.67 $19.00 0
2015-08-28 $19.75 $19.75 $19.75 $19.75 $19.07 0
2015-08-27 $19.77 $19.77 $19.77 $19.77 $19.09 0
2015-08-26 $19.51 $19.51 $19.51 $19.51 $18.84 0
2015-08-25 $19.17 $19.17 $19.17 $19.17 $18.51 0
2015-08-24 $18.97 $18.97 $18.97 $18.97 $18.32 0
2015-08-21 $19.61 $19.61 $19.61 $19.61 $18.94 0
2015-08-20 $20.07 $20.07 $20.07 $20.07 $19.38 0
2015-08-19 $20.43 $20.43 $20.43 $20.43 $19.73 0
2015-08-18 $20.57 $20.57 $20.57 $20.57 $19.87 0
2015-08-17 $20.69 $20.69 $20.69 $20.69 $19.98 0
2015-08-14 $20.68 $20.68 $20.68 $20.68 $19.97 0
2015-08-13 $20.60 $20.60 $20.60 $20.60 $19.90 0
2015-08-12 $20.55 $20.55 $20.55 $20.55 $19.85 0
2015-08-11 $20.64 $20.64 $20.64 $20.64 $19.93 0
2015-08-10 $20.89 $20.89 $20.89 $20.89 $20.18 0
2015-08-07 $20.59 $20.59 $20.59 $20.59 $19.89 0
2015-08-06 $20.70 $20.70 $20.70 $20.70 $19.99 0
2015-08-05 $20.77 $20.77 $20.77 $20.77 $20.06 0
2015-08-04 $20.71 $20.71 $20.71 $20.71 $20.00 0
2015-08-03 $20.69 $20.69 $20.69 $20.69 $19.98 0
2015-07-31 $20.61 $20.61 $20.61 $20.61 $19.91 0
2015-07-30 $20.45 $20.45 $20.45 $20.45 $19.75 0
2015-07-29 $20.57 $20.57 $20.57 $20.57 $19.87 0
2015-07-28 $20.46 $20.46 $20.46 $20.46 $19.76 0
2015-07-27 $20.25 $20.25 $20.25 $20.25 $19.56 0
2015-07-24 $20.54 $20.54 $20.54 $20.54 $19.84 0
2015-07-23 $20.64 $20.64 $20.64 $20.64 $19.93 0
2015-07-22 $20.68 $20.68 $20.68 $20.68 $19.97 0
2015-07-21 $20.78 $20.78 $20.78 $20.78 $20.07 0
2015-07-20 $20.73 $20.73 $20.73 $20.73 $20.02 0
2015-07-17 $20.72 $20.72 $20.72 $20.72 $20.01 0
2015-07-16 $20.72 $20.72 $20.72 $20.72 $20.01 0
2015-07-15 $20.55 $20.55 $20.55 $20.55 $19.85 0
2015-07-14 $20.61 $20.61 $20.61 $20.61 $19.91 0
2015-07-13 $20.47 $20.47 $20.47 $20.47 $19.77 0
2015-07-10 $20.26 $20.26 $20.26 $20.26 $19.57 0
2015-07-09 $19.82 $19.82 $19.82 $19.82 $19.14 0
2015-07-08 $19.61 $19.61 $19.61 $19.61 $18.94 0
2015-07-07 $20.00 $20.00 $20.00 $20.00 $19.32 0
2015-07-06 $20.15 $20.15 $20.15 $20.15 $19.46 0
2015-07-02 $20.57 $20.57 $20.57 $20.57 $19.87 0
2015-07-01 $20.59 $20.59 $20.59 $20.59 $19.89 0
2015-06-30 $20.45 $20.45 $20.45 $20.45 $19.75 0
2015-06-29 $20.38 $20.38 $20.38 $20.38 $19.68 0
2015-06-26 $20.87 $20.87 $20.87 $20.87 $20.16 0
2015-06-25 $20.94 $20.94 $20.94 $20.94 $20.22 0
2015-06-24 $20.95 $20.95 $20.95 $20.95 $20.23 0
2015-06-23 $21.04 $21.04 $21.04 $21.04 $20.32 0
2015-06-22 $21.02 $21.02 $21.02 $21.02 $20.30 0
2015-06-19 $20.79 $20.79 $20.79 $20.79 $20.08 0
2015-06-18 $20.79 $20.79 $20.79 $20.79 $20.08 0
2015-06-17 $20.70 $20.70 $20.70 $20.70 $19.99 0
2015-06-16 $20.65 $20.65 $20.65 $20.65 $19.94 0
2015-06-15 $20.66 $20.66 $20.66 $20.66 $19.95 0
2015-06-12 $20.79 $20.79 $20.79 $20.79 $20.08 0
2015-06-11 $20.94 $20.94 $20.94 $20.94 $20.22 0
2015-06-10 $20.85 $20.85 $20.85 $20.85 $20.14 0
2015-06-09 $20.50 $20.50 $20.50 $20.50 $19.80 0
2015-06-08 $20.54 $20.54 $20.54 $20.54 $19.84 0
2015-06-05 $20.55 $20.55 $20.55 $20.55 $19.85 0
2015-06-04 $20.81 $20.81 $20.81 $20.81 $20.10 0
2015-06-03 $21.01 $21.01 $21.01 $21.01 $20.29 0
2015-06-02 $20.93 $20.93 $20.93 $20.93 $20.21 0
2015-06-01 $20.78 $20.78 $20.78 $20.78 $20.07 0
2015-05-29 $20.76 $20.76 $20.76 $20.76 $20.05 0
2015-05-28 $20.86 $20.86 $20.86 $20.86 $20.15 0
2015-05-27 $20.93 $20.93 $20.93 $20.93 $20.21 0
2015-05-26 $20.77 $20.77 $20.77 $20.77 $20.06 0
2015-05-22 $21.13 $21.13 $21.13 $21.13 $20.41 0
2015-05-21 $21.27 $21.27 $21.27 $21.27 $20.54 0
2015-05-20 $21.22 $21.22 $21.22 $21.22 $20.49 0
2015-05-19 $21.20 $21.20 $21.20 $21.20 $20.48 0
2015-05-18 $21.25 $21.25 $21.25 $21.25 $20.52 0
2015-05-15 $21.35 $21.35 $21.35 $21.35 $20.62 0
2015-05-14 $21.26 $21.26 $21.26 $21.26 $20.53 0
2015-05-13 $21.08 $21.08 $21.08 $21.08 $20.36 0
2015-05-12 $20.80 $20.80 $20.80 $20.80 $20.09 0
2015-05-11 $20.83 $20.83 $20.83 $20.83 $20.12 0
2015-05-08 $20.86 $20.86 $20.86 $20.86 $20.15 0
2015-05-07 $20.43 $20.43 $20.43 $20.43 $19.73 0
2015-05-06 $20.45 $20.45 $20.45 $20.45 $19.75 0
2015-05-05 $20.44 $20.44 $20.44 $20.44 $19.74 0
2015-05-04 $20.66 $20.66 $20.66 $20.66 $19.95 0
2015-05-01 $20.65 $20.65 $20.65 $20.65 $19.94 0
2015-04-30 $20.63 $20.63 $20.63 $20.63 $19.92 0
2015-04-29 $20.71 $20.71 $20.71 $20.71 $20.00 0
2015-04-28 $20.82 $20.82 $20.82 $20.82 $20.11 0
2015-04-27 $20.81 $20.81 $20.81 $20.81 $20.10 0
2015-04-24 $20.66 $20.66 $20.66 $20.66 $19.95 0
2015-04-23 $20.60 $20.60 $20.60 $20.60 $19.90 0
2015-04-22 $20.54 $20.54 $20.54 $20.54 $19.84 0
2015-04-21 $20.58 $20.58 $20.58 $20.58 $19.88 0
2015-04-20 $20.43 $20.43 $20.43 $20.43 $19.73 0
2015-04-17 $20.41 $20.41 $20.41 $20.41 $19.71 0
2015-04-16 $20.64 $20.64 $20.64 $20.64 $19.93 0
2015-04-15 $20.64 $20.64 $20.64 $20.64 $19.93 0
2015-04-14 $20.57 $20.57 $20.57 $20.57 $19.87 0
2015-04-13 $20.41 $20.41 $20.41 $20.41 $19.71 0
2015-04-10 $20.46 $20.46 $20.46 $20.46 $19.76 0
2015-04-09 $20.46 $20.46 $20.46 $20.46 $19.76 0
2015-04-08 $20.41 $20.41 $20.41 $20.41 $19.71 0

Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) News Headlines

Recent Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) News
Similar Companies to Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.