SYMONS VALUE INSTITUTIONAL FUND (SVTIX)

Exchange: NMFQS

$6.94 ($0.00) 0.00%

Data as of Dec. 2, 2021

Dec. 2, 2021
SYMONS VALUE INSTITUTIONAL FUND - Daily Information
Click for more stock information on SYMONS VALUE INSTITUTIONAL FUND.
Daily Information Data
Date Dec. 2, 2021
Open $6.94
Previous Close $6.94
High $6.94
Low $6.94
Adjusted Open $6.94
Previous Adjusted Close $6.94
Adjusted High $6.94
Adjusted Low $6.94

About SYMONS VALUE INSTITUTIONAL FUND (SVTIX)

The Fund seeks to achieve its objective by investing primarily in a diversified portfolio of equity securities issued by companies, with market capitalizations at the time of purchase above approximately $500 million, that are trading at attractive prices and that appear to have limited downside price risk over the long term.   The Fund's investment adviser, Symons Capital Management, Inc. (the "Adviser"), utilizes market capitalization screens (sufficient stock size) and average trading volume screens (sufficient stock liquidity) to identify stocks that are possible candidates for investment. The Adviser then utilizes several additional investment screens (including price to cash flow, price to earnings, and enterprise value to earnings before interest, taxes, depreciation and amortization) to reduce the universe to a limited number of issuers that fit the Adviser's investment criteria. The Adviser then performs a fundamental analysis of each of the candidates to identify approximately 25-40 companies that the Adviser believes are "value" companies. The Adviser defines a "value" company as one that is trading at less than its intrinsic value, as determined by the Adviser, and that does not appear to present significant downside price risk. The Adviser's "value" strategy places a strong emphasis on risk aversion.   The Fund typically holds approximately 25-40 companies, representing various products or service lines of business. To the extent the Adviser can find "value" companies whose stocks are trading at sufficiently attractive prices for purchase in various sectors, it will attempt to allocate the Fund's investments among a broad cross-section of market sectors and industries. However, there may be times when the Fund may hold a large portion of its assets in any one sector at a given time.   Equity securities in which the Fund may invest include common stocks and common stock equivalents (such as rights, warrants and convertible securities), preferred stocks, shares of equity real estate investment trusts ("REITs"), and shares of other investment companies, including open-end and closed-end funds and exchange-traded funds ("ETFs") whose portfolios primarily consist of equity securities. The Fund may invest in inverse and leveraged ETFs. Inverse ETFs typically seek to provide investment results that match a certain percentage of the inverse of the results of a specific index on a daily basis, while leveraged ETFs seek to multiply the return, or the inverse of the return, of the tracked index (e.g., twice the return). The Fund also may invest in ETFs whose portfolios primarily consist of commodities. The Fund may invest in equity securities of foreign issuers directly or through American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs").   The Fund may use options for purposes consistent with its investment objective such as hedging or managing risk. The Fund may buy (hold) or write (sell) put and call options on assets, such as securities, currencies, financial commodities, and indices of debt and equity securities and enter into closing transactions with respect to such options to terminate an existing position.   If the Adviser believes, based on its valuation methodology, that stocks in general are over-valued, or if the Adviser cannot find "value" companies whose stocks are trading at sufficiently attractive prices, a significant portion of the Fund's portfolio may be held in cash or cash equivalents, such as money market funds. This may occur on a temporary basis, or for periods of up to a year or longer. Holding a significant cash position may make it difficult or impossible for the Fund to achieve its investment objective.

Historical Stock Data for SYMONS VALUE INSTITUTIONAL FUND (SVTIX)
Date Open High Low Close Adj.Close Volume
2021-11-29 $6.94 $6.94 $6.94 $6.94 $6.94 0
2021-11-26 $6.94 $6.94 $6.94 $6.94 $6.94 0
2021-11-24 $6.94 $6.94 $6.94 $6.94 $6.94 0
2021-11-23 $6.90 $6.90 $6.90 $6.90 $6.90 0
2021-11-22 $6.90 $6.90 $6.90 $6.90 $6.90 0
2021-11-19 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-18 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-17 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-16 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-15 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-12 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-11 $6.91 $6.91 $6.91 $6.91 $6.91 0
2021-11-10 $9.39 $9.39 $9.39 $9.39 $6.90 0
2021-11-09 $9.39 $9.39 $9.39 $9.39 $6.90 0
2021-11-08 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-11-05 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-11-04 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-11-03 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-11-02 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-11-01 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-10-29 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-10-28 $9.40 $9.40 $9.40 $9.40 $6.91 0
2021-10-27 $9.38 $9.38 $9.38 $9.38 $6.90 0
2021-10-26 $9.48 $9.48 $9.48 $9.48 $6.97 0
2021-10-25 $9.51 $9.51 $9.51 $9.51 $6.99 0
2021-10-22 $9.52 $9.52 $9.52 $9.52 $7.00 0
2021-10-21 $9.52 $9.52 $9.52 $9.52 $7.00 0
2021-10-20 $9.51 $9.51 $9.51 $9.51 $6.99 0
2021-10-19 $9.42 $9.42 $9.42 $9.42 $6.93 0
2021-10-18 $9.36 $9.36 $9.36 $9.36 $6.88 0
2021-10-15 $9.45 $9.45 $9.45 $9.45 $6.95 0
2021-10-14 $9.46 $9.46 $9.46 $9.46 $6.96 0
2021-10-13 $9.39 $9.39 $9.39 $9.39 $6.90 0
2021-10-12 $9.32 $9.32 $9.32 $9.32 $6.85 0
2021-10-11 $9.29 $9.29 $9.29 $9.29 $6.83 0
2021-10-08 $9.32 $9.32 $9.32 $9.32 $6.85 0
2021-10-07 $9.35 $9.35 $9.35 $9.35 $6.87 0
2021-10-06 $9.32 $9.32 $9.32 $9.32 $6.85 0
2021-10-05 $9.25 $9.25 $9.25 $9.25 $6.80 0
2021-10-04 $9.20 $9.20 $9.20 $9.20 $6.76 0
2021-10-01 $9.20 $9.20 $9.20 $9.20 $6.76 0
2021-09-30 $9.20 $9.20 $9.20 $9.20 $6.76 0
2021-09-29 $9.33 $9.33 $9.33 $9.33 $6.83 0
2021-09-28 $9.28 $9.28 $9.28 $9.28 $6.80 0
2021-09-27 $9.37 $9.37 $9.37 $9.37 $6.86 0
2021-09-24 $9.38 $9.38 $9.38 $9.38 $6.87 0
2021-09-23 $9.37 $9.37 $9.37 $9.37 $6.86 0
2021-09-22 $9.37 $9.37 $9.37 $9.37 $6.86 0
2021-09-21 $9.37 $9.37 $9.37 $9.37 $6.86 0
2021-09-20 $9.38 $9.38 $9.38 $9.38 $6.87 0
2021-09-17 $9.46 $9.46 $9.46 $9.46 $6.93 0
2021-09-16 $9.52 $9.52 $9.52 $9.52 $6.97 0
2021-09-15 $9.58 $9.58 $9.58 $9.58 $7.02 0
2021-09-14 $9.54 $9.54 $9.54 $9.54 $6.99 0
2021-09-13 $9.58 $9.58 $9.58 $9.58 $7.02 0
2021-09-10 $9.54 $9.54 $9.54 $9.54 $6.99 0
2021-09-09 $9.61 $9.61 $9.61 $9.61 $7.04 0
2021-09-08 $9.69 $9.69 $9.69 $9.69 $7.10 0
2021-09-07 $9.66 $9.66 $9.66 $9.66 $7.08 0
2021-09-03 $9.76 $9.76 $9.76 $9.76 $7.15 0
2021-09-02 $9.75 $9.75 $9.75 $9.75 $7.14 0
2021-09-01 $9.69 $9.69 $9.69 $9.69 $7.10 0
2021-08-31 $9.66 $9.66 $9.66 $9.66 $7.08 0
2021-08-30 $9.64 $9.64 $9.64 $9.64 $7.06 0
2021-08-27 $9.64 $9.64 $9.64 $9.64 $7.06 0
2021-08-26 $9.58 $9.58 $9.58 $9.58 $7.02 0
2021-08-25 $9.62 $9.62 $9.62 $9.62 $7.05 0
2021-08-24 $9.65 $9.65 $9.65 $9.65 $7.07 0
2021-08-23 $9.66 $9.66 $9.66 $9.66 $7.08 0
2021-08-20 $9.65 $9.65 $9.65 $9.65 $7.07 0
2021-08-19 $9.59 $9.59 $9.59 $9.59 $7.02 0
2021-08-18 $9.60 $9.60 $9.60 $9.60 $7.03 0
2021-08-17 $9.71 $9.71 $9.71 $9.71 $7.11 0
2021-08-16 $9.72 $9.72 $9.72 $9.72 $7.12 0
2021-08-13 $9.69 $9.69 $9.69 $9.69 $7.10 0
2021-08-12 $9.64 $9.64 $9.64 $9.64 $7.06 0
2021-08-11 $9.64 $9.64 $9.64 $9.64 $7.06 0
2021-08-10 $9.57 $9.57 $9.57 $9.57 $7.01 0
2021-08-09 $9.57 $9.57 $9.57 $9.57 $7.01 0
2021-08-06 $9.60 $9.60 $9.60 $9.60 $7.03 0
2021-08-05 $9.62 $9.62 $9.62 $9.62 $7.05 0
2021-08-04 $9.60 $9.60 $9.60 $9.60 $7.03 0
2021-08-03 $9.68 $9.68 $9.68 $9.68 $7.09 0
2021-08-02 $9.63 $9.63 $9.63 $9.63 $7.05 0
2021-07-30 $9.62 $9.62 $9.62 $9.62 $7.05 0
2021-07-29 $9.66 $9.66 $9.66 $9.66 $7.08 0
2021-07-28 $9.61 $9.61 $9.61 $9.61 $7.04 0
2021-07-27 $9.61 $9.61 $9.61 $9.61 $7.04 0
2021-07-26 $9.57 $9.57 $9.57 $9.57 $7.01 0
2021-07-23 $9.56 $9.56 $9.56 $9.56 $7.00 0
2021-07-22 $9.50 $9.50 $9.50 $9.50 $6.96 0
2021-07-21 $9.52 $9.52 $9.52 $9.52 $6.97 0
2021-07-20 $9.50 $9.50 $9.50 $9.50 $6.96 0
2021-07-19 $9.47 $9.47 $9.47 $9.47 $6.94 0
2021-07-16 $9.58 $9.58 $9.58 $9.58 $7.02 0
2021-07-15 $9.65 $9.65 $9.65 $9.65 $7.07 0
2021-07-14 $9.63 $9.63 $9.63 $9.63 $7.05 0
2021-07-13 $9.60 $9.60 $9.60 $9.60 $7.03 0
2021-07-12 $9.61 $9.61 $9.61 $9.61 $7.04 0
2021-07-09 $9.65 $9.65 $9.65 $9.65 $7.07 0
2021-07-08 $9.57 $9.57 $9.57 $9.57 $7.01 0
2021-07-07 $9.64 $9.64 $9.64 $9.64 $7.06 0
2021-07-06 $9.57 $9.57 $9.57 $9.57 $7.01 0
2021-07-02 $9.58 $9.58 $9.58 $9.58 $7.02 0
2021-07-01 $9.54 $9.54 $9.54 $9.54 $6.99 0
2021-06-30 $9.50 $9.50 $9.50 $9.50 $6.96 0
2021-06-29 $9.51 $9.51 $9.51 $9.51 $6.95 0
2021-06-28 $9.55 $9.55 $9.55 $9.55 $6.98 0
2021-06-25 $9.56 $9.56 $9.56 $9.56 $6.98 0
2021-06-24 $9.53 $9.53 $9.53 $9.53 $6.96 0
2021-06-23 $9.52 $9.52 $9.52 $9.52 $6.95 0
2021-06-22 $9.59 $9.59 $9.59 $9.59 $7.00 0
2021-06-21 $9.60 $9.60 $9.60 $9.60 $7.01 0
2021-06-18 $9.50 $9.50 $9.50 $9.50 $6.94 0
2021-06-17 $9.64 $9.64 $9.64 $9.64 $7.04 0
2021-06-16 $9.70 $9.70 $9.70 $9.70 $7.08 0
2021-06-15 $9.79 $9.79 $9.79 $9.79 $7.15 0
2021-06-14 $9.83 $9.83 $9.83 $9.83 $7.18 0
2021-06-11 $9.81 $9.81 $9.81 $9.81 $7.17 0
2021-06-10 $9.84 $9.84 $9.84 $9.84 $7.19 0
2021-06-09 $9.76 $9.76 $9.76 $9.76 $7.13 0
2021-06-08 $9.75 $9.75 $9.75 $9.75 $7.12 0
2021-06-07 $9.79 $9.79 $9.79 $9.79 $7.15 0
2021-06-04 $9.68 $9.68 $9.68 $9.68 $7.07 0
2021-06-03 $9.63 $9.63 $9.63 $9.63 $7.03 0
2021-06-02 $9.65 $9.65 $9.65 $9.65 $7.05 0
2021-06-01 $9.61 $9.61 $9.61 $9.61 $7.02 0
2021-05-28 $9.62 $9.62 $9.62 $9.62 $7.03 0
2021-05-27 $9.62 $9.62 $9.62 $9.62 $7.03 0
2021-05-26 $9.63 $9.63 $9.63 $9.63 $7.03 0
2021-05-25 $9.65 $9.65 $9.65 $9.65 $7.05 0
2021-05-24 $9.71 $9.71 $9.71 $9.71 $7.09 0
2021-05-21 $9.71 $9.71 $9.71 $9.71 $7.09 0
2021-05-20 $9.73 $9.73 $9.73 $9.73 $7.11 0
2021-05-19 $9.62 $9.62 $9.62 $9.62 $7.03 0
2021-05-18 $9.65 $9.65 $9.65 $9.65 $7.05 0
2021-05-17 $9.68 $9.68 $9.68 $9.68 $7.07 0
2021-05-14 $9.64 $9.64 $9.64 $9.64 $7.04 0
2021-05-13 $9.56 $9.56 $9.56 $9.56 $6.98 0
2021-05-12 $9.48 $9.48 $9.48 $9.48 $6.92 0
2021-05-11 $9.61 $9.61 $9.61 $9.61 $7.02 0
2021-05-10 $9.65 $9.65 $9.65 $9.65 $7.05 0
2021-05-07 $9.64 $9.64 $9.64 $9.64 $7.04 0
2021-05-06 $9.60 $9.60 $9.60 $9.60 $7.01 0
2021-05-05 $9.55 $9.55 $9.55 $9.55 $6.98 0
2021-05-04 $9.57 $9.57 $9.57 $9.57 $6.99 0
2021-05-03 $9.61 $9.61 $9.61 $9.61 $7.02 0
2021-04-30 $9.49 $9.49 $9.49 $9.49 $6.93 0
2021-04-29 $9.52 $9.52 $9.52 $9.52 $6.95 0
2021-04-28 $9.51 $9.51 $9.51 $9.51 $6.95 0
2021-04-27 $9.50 $9.50 $9.50 $9.50 $6.94 0
2021-04-26 $9.53 $9.53 $9.53 $9.53 $6.96 0
2021-04-23 $9.56 $9.56 $9.56 $9.56 $6.98 0
2021-04-22 $9.55 $9.55 $9.55 $9.55 $6.98 0
2021-04-21 $9.64 $9.64 $9.64 $9.64 $7.04 0
2021-04-20 $9.56 $9.56 $9.56 $9.56 $6.98 0
2021-04-19 $9.53 $9.53 $9.53 $9.53 $6.96 0
2021-04-16 $9.58 $9.58 $9.58 $9.58 $7.00 0
2021-04-15 $9.48 $9.48 $9.48 $9.48 $6.92 0
2021-04-14 $9.37 $9.37 $9.37 $9.37 $6.84 0
2021-04-13 $9.39 $9.39 $9.39 $9.39 $6.86 0
2021-04-12 $9.34 $9.34 $9.34 $9.34 $6.82 0
2021-04-09 $9.34 $9.34 $9.34 $9.34 $6.82 0
2021-04-08 $9.33 $9.33 $9.33 $9.33 $6.81 0
2021-04-07 $9.30 $9.30 $9.30 $9.30 $6.79 0
2021-04-06 $9.34 $9.34 $9.34 $9.34 $6.82 0
2021-04-05 $9.31 $9.31 $9.31 $9.31 $6.80 0
2021-04-01 $9.25 $9.25 $9.25 $9.25 $6.76 0
2021-03-31 $9.18 $9.18 $9.18 $9.18 $6.71 0
2021-03-30 $9.22 $9.22 $9.22 $9.22 $6.71 0
2021-03-29 $9.31 $9.31 $9.31 $9.31 $6.78 0
2021-03-26 $9.26 $9.26 $9.26 $9.26 $6.74 0
2021-03-25 $9.11 $9.11 $9.11 $9.11 $6.63 0
2021-03-24 $9.01 $9.01 $9.01 $9.01 $6.56 0
2021-03-23 $9.06 $9.06 $9.06 $9.06 $6.59 0
2021-03-22 $9.13 $9.13 $9.13 $9.13 $6.65 0
2021-03-19 $9.09 $9.09 $9.09 $9.09 $6.62 0
2021-03-18 $9.07 $9.07 $9.07 $9.07 $6.60 0
2021-03-17 $9.07 $9.07 $9.07 $9.07 $6.60 0
2021-03-16 $9.06 $9.06 $9.06 $9.06 $6.59 0
2021-03-15 $9.06 $9.06 $9.06 $9.06 $6.59 0
2021-03-12 $8.99 $8.99 $8.99 $8.99 $6.54 0
2021-03-11 $8.94 $8.94 $8.94 $8.94 $6.51 0
2021-03-10 $8.91 $8.91 $8.91 $8.91 $6.49 0
2021-03-09 $8.85 $8.85 $8.85 $8.85 $6.44 0
2021-03-08 $8.81 $8.81 $8.81 $8.81 $6.41 0
2021-03-05 $8.75 $8.75 $8.75 $8.75 $6.37 0
2021-03-04 $8.60 $8.60 $8.60 $8.60 $6.26 0
2021-03-03 $8.64 $8.64 $8.64 $8.64 $6.29 0
2021-03-02 $8.66 $8.66 $8.66 $8.66 $6.30 0
2021-03-01 $8.63 $8.63 $8.63 $8.63 $6.28 0
2021-02-26 $8.52 $8.52 $8.52 $8.52 $6.20 0
2021-02-25 $8.67 $8.67 $8.67 $8.67 $6.31 0
2021-02-24 $8.78 $8.78 $8.78 $8.78 $6.39 0
2021-02-23 $8.73 $8.73 $8.73 $8.73 $6.35 0
2021-02-22 $8.73 $8.73 $8.73 $8.73 $6.35 0
2021-02-19 $8.71 $8.71 $8.71 $8.71 $6.34 0
2021-02-18 $8.79 $8.79 $8.79 $8.79 $6.40 0
2021-02-17 $8.80 $8.80 $8.80 $8.80 $6.41 0
2021-02-16 $8.78 $8.78 $8.78 $8.78 $6.39 0
2021-02-12 $8.85 $8.85 $8.85 $8.85 $6.44 0
2021-02-11 $8.89 $8.89 $8.89 $8.89 $6.47 0
2021-02-10 $8.95 $8.95 $8.95 $8.95 $6.51 0
2021-02-09 $8.93 $8.93 $8.93 $8.93 $6.50 0
2021-02-08 $8.92 $8.92 $8.92 $8.92 $6.49 0
2021-02-05 $8.87 $8.87 $8.87 $8.87 $6.46 0
2021-02-04 $8.81 $8.81 $8.81 $8.81 $6.41 0
2021-02-03 $8.78 $8.78 $8.78 $8.78 $6.39 0
2021-02-02 $8.76 $8.76 $8.76 $8.76 $6.38 0
2021-02-01 $8.76 $8.76 $8.76 $8.76 $6.38 0
2021-01-29 $8.70 $8.70 $8.70 $8.70 $6.33 0
2021-01-28 $8.72 $8.72 $8.72 $8.72 $6.35 0
2021-01-27 $8.75 $8.75 $8.75 $8.75 $6.37 0
2021-01-26 $8.86 $8.86 $8.86 $8.86 $6.45 0
2021-01-25 $8.87 $8.87 $8.87 $8.87 $6.46 0
2021-01-22 $8.77 $8.77 $8.77 $8.77 $6.38 0
2021-01-21 $8.77 $8.77 $8.77 $8.77 $6.38 0
2021-01-20 $8.82 $8.82 $8.82 $8.82 $6.42 0
2021-01-19 $8.76 $8.76 $8.76 $8.76 $6.38 0
2021-01-15 $8.76 $8.76 $8.76 $8.76 $6.38 0
2021-01-14 $8.76 $8.76 $8.76 $8.76 $6.38 0
2021-01-13 $8.73 $8.73 $8.73 $8.73 $6.35 0
2021-01-12 $8.71 $8.71 $8.71 $8.71 $6.34 0
2021-01-11 $8.68 $8.68 $8.68 $8.68 $6.32 0
2021-01-08 $8.74 $8.74 $8.74 $8.74 $6.36 0
2021-01-07 $8.77 $8.77 $8.77 $8.77 $6.38 0
2021-01-06 $8.78 $8.78 $8.78 $8.78 $6.39 0
2021-01-05 $8.68 $8.68 $8.68 $8.68 $6.32 0
2021-01-04 $8.65 $8.65 $8.65 $8.65 $6.30 0
2020-12-31 $8.67 $8.67 $8.67 $8.67 $6.31 0
2020-12-30 $8.62 $8.62 $8.62 $8.62 $6.27 0
2020-12-29 $8.60 $8.60 $8.60 $8.60 $6.26 0
2020-12-28 $8.61 $8.61 $8.61 $8.61 $6.27 0
2020-12-24 $8.60 $8.60 $8.60 $8.60 $6.26 0
2020-12-23 $8.57 $8.57 $8.57 $8.57 $6.24 0
2020-12-22 $8.53 $8.53 $8.53 $8.53 $6.21 0
2020-12-21 $8.58 $8.58 $8.58 $8.58 $6.25 0
2020-12-18 $8.68 $8.68 $8.68 $8.68 $6.29 0
2020-12-17 $8.71 $8.71 $8.71 $8.71 $6.31 0
2020-12-16 $8.65 $8.65 $8.65 $8.65 $6.26 0
2020-12-15 $8.66 $8.66 $8.66 $8.66 $6.27 0
2020-12-14 $8.56 $8.56 $8.56 $8.56 $6.20 0
2020-12-11 $8.63 $8.63 $8.63 $8.63 $6.25 0
2020-12-10 $8.65 $8.65 $8.65 $8.65 $6.26 0
2020-12-09 $8.68 $8.68 $8.68 $8.68 $6.29 0
2020-12-08 $8.71 $8.71 $8.71 $8.71 $6.31 0
2020-12-07 $8.68 $8.68 $8.68 $8.68 $6.29 0
2020-12-04 $8.68 $8.68 $8.68 $8.68 $6.29 0
2020-12-03 $8.64 $8.64 $8.64 $8.64 $6.26 0
2020-12-02 $8.64 $8.64 $8.64 $8.64 $6.26 0
2020-12-01 $8.64 $8.64 $8.64 $8.64 $6.26 0
2020-11-30 $8.56 $8.56 $8.56 $8.56 $6.20 0
2020-11-27 $8.61 $8.61 $8.61 $8.61 $6.24 0
2020-11-25 $8.62 $8.62 $8.62 $8.62 $6.24 0
2020-11-24 $8.67 $8.67 $8.67 $8.67 $6.28 0
2020-11-23 $8.53 $8.53 $8.53 $8.53 $6.18 0
2020-11-20 $8.51 $8.51 $8.51 $8.51 $6.16 0
2020-11-19 $8.54 $8.54 $8.54 $8.54 $6.18 0
2020-11-18 $8.56 $8.56 $8.56 $8.56 $6.20 0
2020-11-17 $8.68 $8.68 $8.68 $8.68 $6.29 0
2020-11-16 $8.75 $8.75 $8.75 $8.75 $6.34 0
2020-11-13 $8.65 $8.65 $8.65 $8.65 $6.26 0
2020-11-12 $8.56 $8.56 $8.56 $8.56 $6.20 0
2020-11-11 $8.63 $8.63 $8.63 $8.63 $6.25 0
2020-11-10 $8.61 $8.61 $8.61 $8.61 $6.24 0
2020-11-09 $8.55 $8.55 $8.55 $8.55 $6.19 0
2020-11-06 $8.51 $8.51 $8.51 $8.51 $6.16 0
2020-11-05 $8.52 $8.52 $8.52 $8.52 $6.17 0
2020-11-04 $8.39 $8.39 $8.39 $8.39 $6.08 0
2020-11-03 $8.49 $8.49 $8.49 $8.49 $6.15 0
2020-11-02 $8.37 $8.37 $8.37 $8.37 $6.06 0
2020-10-30 $8.19 $8.19 $8.19 $8.19 $5.93 0
2020-10-29 $8.18 $8.18 $8.18 $8.18 $5.92 0
2020-10-28 $8.11 $8.11 $8.11 $8.11 $5.87 0
2020-10-27 $8.34 $8.34 $8.34 $8.34 $6.04 0
2020-10-26 $8.39 $8.39 $8.39 $8.39 $6.08 0
2020-10-23 $8.47 $8.47 $8.47 $8.47 $6.13 0
2020-10-22 $8.47 $8.47 $8.47 $8.47 $6.13 0
2020-10-21 $8.41 $8.41 $8.41 $8.41 $6.09 0
2020-10-20 $8.39 $8.39 $8.39 $8.39 $6.08 0
2020-10-19 $8.35 $8.35 $8.35 $8.35 $6.05 0
2020-10-16 $8.44 $8.44 $8.44 $8.44 $6.11 0
2020-10-15 $8.46 $8.46 $8.46 $8.46 $6.13 0
2020-10-14 $8.46 $8.46 $8.46 $8.46 $6.13 0
2020-10-13 $8.46 $8.46 $8.46 $8.46 $6.13 0
2020-10-12 $8.52 $8.52 $8.52 $8.52 $6.17 0
2020-10-09 $8.48 $8.48 $8.48 $8.48 $6.14 0
2020-10-08 $8.44 $8.44 $8.44 $8.44 $6.11 0
2020-10-07 $8.34 $8.34 $8.34 $8.34 $6.04 0
2020-10-06 $8.26 $8.26 $8.26 $8.26 $5.98 0
2020-10-05 $8.32 $8.32 $8.32 $8.32 $6.03 0
2020-10-02 $8.24 $8.24 $8.24 $8.24 $5.97 0
2020-10-01 $8.20 $8.20 $8.20 $8.20 $5.94 0
2020-09-30 $8.17 $8.17 $8.17 $8.17 $5.92 0
2020-09-29 $8.16 $8.16 $8.16 $8.16 $5.88 0
2020-09-28 $8.16 $8.16 $8.16 $8.16 $5.88 0
2020-09-25 $8.08 $8.08 $8.08 $8.08 $5.82 0
2020-09-24 $8.02 $8.02 $8.02 $8.02 $5.78 0
2020-09-23 $7.96 $7.96 $7.96 $7.96 $5.73 0
2020-09-22 $8.14 $8.14 $8.14 $8.14 $5.86 0
2020-09-21 $8.11 $8.11 $8.11 $8.11 $5.84 0
2020-09-18 $8.25 $8.25 $8.25 $8.25 $5.94 0
2020-09-17 $8.34 $8.34 $8.34 $8.34 $6.01 0
2020-09-16 $8.39 $8.39 $8.39 $8.39 $6.04 0
2020-09-15 $8.38 $8.38 $8.38 $8.38 $6.04 0
2020-09-14 $8.38 $8.38 $8.38 $8.38 $6.04 0
2020-09-11 $8.27 $8.27 $8.27 $8.27 $5.96 0
2020-09-10 $8.23 $8.23 $8.23 $8.23 $5.93 0
2020-09-09 $8.31 $8.31 $8.31 $8.31 $5.99 0
2020-09-08 $8.22 $8.22 $8.22 $8.22 $5.92 0
2020-09-04 $8.30 $8.30 $8.30 $8.30 $5.98 0
2020-09-03 $8.31 $8.31 $8.31 $8.31 $5.99 0
2020-09-02 $8.42 $8.42 $8.42 $8.42 $6.07 0
2020-09-01 $8.29 $8.29 $8.29 $8.29 $5.97 0
2020-08-31 $8.35 $8.35 $8.35 $8.35 $6.02 0
2020-08-28 $8.37 $8.37 $8.37 $8.37 $6.03 0
2020-08-27 $8.32 $8.32 $8.32 $8.32 $5.99 0
2020-08-26 $8.32 $8.32 $8.32 $8.32 $5.99 0
2020-08-25 $8.32 $8.32 $8.32 $8.32 $5.99 0
2020-08-24 $8.33 $8.33 $8.33 $8.33 $6.00 0
2020-08-21 $8.25 $8.25 $8.25 $8.25 $5.94 0
2020-08-20 $8.27 $8.27 $8.27 $8.27 $5.96 0
2020-08-19 $8.31 $8.31 $8.31 $8.31 $5.99 0
2020-08-18 $8.35 $8.35 $8.35 $8.35 $6.02 0
2020-08-17 $8.38 $8.38 $8.38 $8.38 $6.04 0
2020-08-14 $8.35 $8.35 $8.35 $8.35 $6.02 0
2020-08-13 $8.37 $8.37 $8.37 $8.37 $6.03 0
2020-08-12 $8.38 $8.38 $8.38 $8.38 $6.04 0
2020-08-11 $8.31 $8.31 $8.31 $8.31 $5.99 0
2020-08-10 $8.37 $8.37 $8.37 $8.37 $6.03 0
2020-08-07 $8.33 $8.33 $8.33 $8.33 $6.00 0
2020-08-06 $8.26 $8.26 $8.26 $8.26 $5.95 0
2020-08-05 $8.24 $8.24 $8.24 $8.24 $5.94 0
2020-08-04 $8.24 $8.24 $8.24 $8.24 $5.94 0
2020-08-03 $8.15 $8.15 $8.15 $8.15 $5.87 0
2020-07-31 $8.17 $8.17 $8.17 $8.17 $5.89 0
2020-07-30 $8.19 $8.19 $8.19 $8.19 $5.90 0
2020-07-29 $8.17 $8.17 $8.17 $8.17 $5.89 0
2020-07-28 $8.11 $8.11 $8.11 $8.11 $5.84 0
2020-07-27 $8.05 $8.05 $8.05 $8.05 $5.80 0
2020-07-24 $8.04 $8.04 $8.04 $8.04 $5.79 0
2020-07-23 $8.06 $8.06 $8.06 $8.06 $5.81 0
2020-07-22 $8.05 $8.05 $8.05 $8.05 $5.80 0
2020-07-21 $8.00 $8.00 $8.00 $8.00 $5.76 0
2020-07-20 $7.89 $7.89 $7.89 $7.89 $5.68 0
2020-07-17 $7.94 $7.94 $7.94 $7.94 $5.72 0
2020-07-16 $7.84 $7.84 $7.84 $7.84 $5.65 0
2020-07-15 $7.82 $7.82 $7.82 $7.82 $5.63 0
2020-07-14 $7.75 $7.75 $7.75 $7.75 $5.58 0
2020-07-13 $7.65 $7.65 $7.65 $7.65 $5.51 0
2020-07-10 $7.68 $7.68 $7.68 $7.68 $5.53 0
2020-07-09 $7.55 $7.55 $7.55 $7.55 $5.44 0
2020-07-08 $7.69 $7.69 $7.69 $7.69 $5.54 0
2020-07-07 $7.65 $7.65 $7.65 $7.65 $5.51 0
2020-07-06 $7.70 $7.70 $7.70 $7.70 $5.55 0
2020-07-02 $7.69 $7.69 $7.69 $7.69 $5.54 0
2020-07-01 $7.68 $7.68 $7.68 $7.68 $5.53 0
2020-06-30 $7.65 $7.65 $7.65 $7.65 $5.51 0
2020-06-29 $7.65 $7.65 $7.65 $7.65 $5.47 0
2020-06-26 $7.53 $7.53 $7.53 $7.53 $5.38 0
2020-06-25 $7.66 $7.66 $7.66 $7.66 $5.48 0
2020-06-24 $7.63 $7.63 $7.63 $7.63 $5.45 0
2020-06-23 $7.76 $7.76 $7.76 $7.76 $5.55 0
2020-06-22 $7.77 $7.77 $7.77 $7.77 $5.55 0
2020-06-19 $7.72 $7.72 $7.72 $7.72 $5.52 0
2020-06-18 $7.81 $7.81 $7.81 $7.81 $5.58 0
2020-06-17 $7.83 $7.83 $7.83 $7.83 $5.60 0
2020-06-16 $7.90 $7.90 $7.90 $7.90 $5.65 0
2020-06-15 $7.80 $7.80 $7.80 $7.80 $5.58 0
2020-06-12 $7.75 $7.75 $7.75 $7.75 $5.54 0
2020-06-11 $7.65 $7.65 $7.65 $7.65 $5.47 0
2020-06-10 $8.04 $8.04 $8.04 $8.04 $5.75 0
2020-06-09 $8.15 $8.15 $8.15 $8.15 $5.83 0
2020-06-08 $8.30 $8.30 $8.30 $8.30 $5.93 0
2020-06-05 $8.15 $8.15 $8.15 $8.15 $5.83 0
2020-06-04 $7.99 $7.99 $7.99 $7.99 $5.71 0
2020-06-03 $7.98 $7.98 $7.98 $7.98 $5.70 0
2020-06-02 $7.84 $7.84 $7.84 $7.84 $5.60 0
2020-06-01 $7.78 $7.78 $7.78 $7.78 $5.56 0
2020-05-29 $7.70 $7.70 $7.70 $7.70 $5.50 0
2020-05-28 $7.70 $7.70 $7.70 $7.70 $5.50 0
2020-05-27 $7.68 $7.68 $7.68 $7.68 $5.49 0
2020-05-26 $7.54 $7.54 $7.54 $7.54 $5.39 0
2020-05-22 $7.42 $7.42 $7.42 $7.42 $5.30 0
2020-05-21 $7.39 $7.39 $7.39 $7.39 $5.28 0
2020-05-20 $7.47 $7.47 $7.47 $7.47 $5.34 0
2020-05-19 $7.42 $7.42 $7.42 $7.42 $5.30 0
2020-05-18 $7.52 $7.52 $7.52 $7.52 $5.38 0
2020-05-15 $7.26 $7.26 $7.26 $7.26 $5.19 0
2020-05-14 $7.28 $7.28 $7.28 $7.28 $5.20 0
2020-05-13 $7.23 $7.23 $7.23 $7.23 $5.17 0
2020-05-12 $7.36 $7.36 $7.36 $7.36 $5.26 0
2020-05-11 $7.44 $7.44 $7.44 $7.44 $5.32 0
2020-05-08 $7.52 $7.52 $7.52 $7.52 $5.38 0
2020-05-07 $7.36 $7.36 $7.36 $7.36 $5.26 0
2020-05-06 $7.31 $7.31 $7.31 $7.31 $5.23 0
2020-05-05 $7.41 $7.41 $7.41 $7.41 $5.30 0
2020-05-04 $7.39 $7.39 $7.39 $7.39 $5.28 0
2020-05-01 $7.41 $7.41 $7.41 $7.41 $5.30 0
2020-04-30 $7.55 $7.55 $7.55 $7.55 $5.40 0
2020-04-29 $7.73 $7.73 $7.73 $7.73 $5.53 0
2020-04-28 $7.65 $7.65 $7.65 $7.65 $5.47 0
2020-04-27 $7.59 $7.59 $7.59 $7.59 $5.43 0
2020-04-24 $7.45 $7.45 $7.45 $7.45 $5.33 0
2020-04-23 $7.39 $7.39 $7.39 $7.39 $5.28 0
2020-04-22 $7.39 $7.39 $7.39 $7.39 $5.28 0
2020-04-21 $7.32 $7.32 $7.32 $7.32 $5.23 0
2020-04-20 $7.45 $7.45 $7.45 $7.45 $5.33 0
2020-04-17 $7.58 $7.58 $7.58 $7.58 $5.42 0
2020-04-16 $7.34 $7.34 $7.34 $7.34 $5.25 0
2020-04-15 $7.35 $7.35 $7.35 $7.35 $5.25 0
2020-04-14 $7.58 $7.58 $7.58 $7.58 $5.42 0
2020-04-13 $7.45 $7.45 $7.45 $7.45 $5.33 0
2020-04-09 $7.57 $7.57 $7.57 $7.57 $5.41 0
2020-04-08 $7.37 $7.37 $7.37 $7.37 $5.27 0
2020-04-07 $7.08 $7.08 $7.08 $7.08 $5.06 0
2020-04-06 $7.06 $7.06 $7.06 $7.06 $5.05 0
2020-04-03 $6.73 $6.73 $6.73 $6.73 $4.81 0
2020-04-02 $6.83 $6.83 $6.83 $6.83 $4.88 0
2020-04-01 $6.94 $6.94 $6.94 $6.94 $4.96 0
2020-03-31 $7.22 $7.22 $7.22 $7.22 $5.16 0
2020-03-30 $7.37 $7.37 $7.37 $7.37 $5.21 0
2020-03-27 $7.17 $7.17 $7.17 $7.17 $5.07 0
2020-03-26 $7.34 $7.34 $7.34 $7.34 $5.19 0
2020-03-25 $6.94 $6.94 $6.94 $6.94 $4.91 0
2020-03-24 $6.82 $6.82 $6.82 $6.82 $4.83 0
2020-03-23 $6.26 $6.26 $6.26 $6.26 $4.43 0
2020-03-20 $6.59 $6.59 $6.59 $6.59 $4.66 0
2020-03-19 $6.83 $6.83 $6.83 $6.83 $4.83 0
2020-03-18 $6.95 $6.95 $6.95 $6.95 $4.92 0
2020-03-17 $7.42 $7.42 $7.42 $7.42 $5.25 0
2020-03-16 $6.96 $6.96 $6.96 $6.96 $4.92 0
2020-03-13 $7.55 $7.55 $7.55 $7.55 $5.34 0
2020-03-12 $7.07 $7.07 $7.07 $7.07 $5.00 0
2020-03-11 $7.78 $7.78 $7.78 $7.78 $5.50 0
2020-03-10 $8.12 $8.12 $8.12 $8.12 $5.74 0
2020-03-09 $7.94 $7.94 $7.94 $7.94 $5.62 0
2020-03-06 $8.53 $8.53 $8.53 $8.53 $6.04 0
2020-03-05 $8.70 $8.70 $8.70 $8.70 $6.16 0
2020-03-04 $8.87 $8.87 $8.87 $8.87 $6.28 0
2020-03-03 $8.55 $8.55 $8.55 $8.55 $6.05 0
2020-03-02 $8.72 $8.72 $8.72 $8.72 $6.17 0
2020-02-28 $8.34 $8.34 $8.34 $8.34 $5.90 0
2020-02-27 $8.52 $8.52 $8.52 $8.52 $6.03 0
2020-02-26 $8.87 $8.87 $8.87 $8.87 $6.28 0
2020-02-25 $8.94 $8.94 $8.94 $8.94 $6.33 0
2020-02-24 $9.17 $9.17 $9.17 $9.17 $6.49 0
2020-02-21 $9.36 $9.36 $9.36 $9.36 $6.62 0
2020-02-20 $9.40 $9.40 $9.40 $9.40 $6.65 0
2020-02-19 $9.43 $9.43 $9.43 $9.43 $6.67 0
2020-02-18 $9.43 $9.43 $9.43 $9.43 $6.67 0
2020-02-14 $9.39 $9.39 $9.39 $9.39 $6.64 0
2020-02-13 $9.38 $9.38 $9.38 $9.38 $6.64 0
2020-02-12 $9.40 $9.40 $9.40 $9.40 $6.65 0
2020-02-11 $9.38 $9.38 $9.38 $9.38 $6.64 0
2020-02-10 $9.31 $9.31 $9.31 $9.31 $6.59 0
2020-02-07 $9.27 $9.27 $9.27 $9.27 $6.56 0
2020-02-06 $9.29 $9.29 $9.29 $9.29 $6.57 0
2020-02-05 $9.31 $9.31 $9.31 $9.31 $6.59 0
2020-02-04 $9.18 $9.18 $9.18 $9.18 $6.49 0
2020-02-03 $9.08 $9.08 $9.08 $9.08 $6.42 0
2020-01-31 $9.06 $9.06 $9.06 $9.06 $6.41 0
2020-01-30 $9.21 $9.21 $9.21 $9.21 $6.52 0
2020-01-29 $9.19 $9.19 $9.19 $9.19 $6.50 0
2020-01-28 $9.26 $9.26 $9.26 $9.26 $6.55 0
2020-01-27 $9.17 $9.17 $9.17 $9.17 $6.49 0
2020-01-24 $9.29 $9.29 $9.29 $9.29 $6.57 0
2020-01-23 $9.41 $9.41 $9.41 $9.41 $6.66 0
2020-01-22 $9.37 $9.37 $9.37 $9.37 $6.63 0
2020-01-21 $9.43 $9.43 $9.43 $9.43 $6.67 0
2020-01-17 $9.46 $9.46 $9.46 $9.46 $6.69 0
2020-01-16 $9.44 $9.44 $9.44 $9.44 $6.68 0
2020-01-15 $9.34 $9.34 $9.34 $9.34 $6.61 0
2020-01-14 $9.32 $9.32 $9.32 $9.32 $6.59 0
2020-01-13 $9.31 $9.31 $9.31 $9.31 $6.59 0
2020-01-10 $9.21 $9.21 $9.21 $9.21 $6.52 0
2020-01-09 $9.22 $9.22 $9.22 $9.22 $6.52 0
2020-01-08 $9.13 $9.13 $9.13 $9.13 $6.46 0
2020-01-07 $9.06 $9.06 $9.06 $9.06 $6.41 0
2020-01-06 $9.09 $9.09 $9.09 $9.09 $6.43 0
2020-01-03 $9.11 $9.11 $9.11 $9.11 $6.45 0
2020-01-02 $9.16 $9.16 $9.16 $9.16 $6.48 0
2019-12-31 $9.25 $9.25 $9.25 $9.25 $6.54 0
2019-12-30 $9.20 $9.20 $9.20 $9.20 $6.51 0
2019-12-27 $9.19 $9.19 $9.19 $9.19 $6.50 0
2019-12-26 $9.16 $9.16 $9.16 $9.16 $6.48 0
2019-12-24 $9.13 $9.13 $9.13 $9.13 $6.46 0
2019-12-23 $9.14 $9.14 $9.14 $9.14 $6.47 0
2019-12-20 $9.14 $9.14 $9.14 $9.14 $6.47 0
2019-12-19 $9.88 $9.88 $9.88 $9.88 $6.42 0
2019-12-18 $9.78 $9.78 $9.78 $9.78 $6.35 0
2019-12-17 $9.75 $9.75 $9.75 $9.75 $6.33 0
2019-12-16 $9.73 $9.73 $9.73 $9.73 $6.32 0
2019-12-13 $9.67 $9.67 $9.67 $9.67 $6.28 0
2019-12-12 $9.65 $9.65 $9.65 $9.65 $6.27 0
2019-12-11 $9.60 $9.60 $9.60 $9.60 $6.24 0
2019-12-10 $9.63 $9.63 $9.63 $9.63 $6.25 0
2019-12-09 $9.63 $9.63 $9.63 $9.63 $6.25 0
2019-12-06 $9.61 $9.61 $9.61 $9.61 $6.24 0
2019-12-05 $9.56 $9.56 $9.56 $9.56 $6.21 0
2019-12-04 $9.59 $9.59 $9.59 $9.59 $6.23 0
2019-12-03 $9.55 $9.55 $9.55 $9.55 $6.20 0
2019-12-02 $9.53 $9.53 $9.53 $9.53 $6.19 0
2019-11-29 $9.55 $9.55 $9.55 $9.55 $6.20 0
2019-11-27 $9.60 $9.60 $9.60 $9.60 $6.24 0
2019-11-26 $9.57 $9.57 $9.57 $9.57 $6.22 0
2019-11-25 $9.52 $9.52 $9.52 $9.52 $6.18 0
2019-11-22 $9.49 $9.49 $9.49 $9.49 $6.16 0
2019-11-21 $9.43 $9.43 $9.43 $9.43 $6.13 0
2019-11-20 $9.45 $9.45 $9.45 $9.45 $6.14 0
2019-11-19 $9.46 $9.46 $9.46 $9.46 $6.14 0
2019-11-18 $9.49 $9.49 $9.49 $9.49 $6.16 0
2019-11-15 $9.46 $9.46 $9.46 $9.46 $6.14 0
2019-11-14 $9.35 $9.35 $9.35 $9.35 $6.07 0
2019-11-13 $9.35 $9.35 $9.35 $9.35 $6.07 0
2019-11-12 $9.27 $9.27 $9.27 $9.27 $6.02 0
2019-11-11 $9.28 $9.28 $9.28 $9.28 $6.03 0
2019-11-08 $9.32 $9.32 $9.32 $9.32 $6.05 0
2019-11-07 $9.32 $9.32 $9.32 $9.32 $6.05 0
2019-11-06 $9.34 $9.34 $9.34 $9.34 $6.07 0
2019-11-05 $9.31 $9.31 $9.31 $9.31 $6.05 0
2019-11-04 $9.34 $9.34 $9.34 $9.34 $6.07 0
2019-11-01 $9.36 $9.36 $9.36 $9.36 $6.08 0
2019-10-31 $9.30 $9.30 $9.30 $9.30 $6.04 0
2019-10-30 $9.29 $9.29 $9.29 $9.29 $6.03 0
2019-10-29 $9.27 $9.27 $9.27 $9.27 $6.02 0
2019-10-28 $9.29 $9.29 $9.29 $9.29 $6.03 0
2019-10-25 $9.33 $9.33 $9.33 $9.33 $6.06 0
2019-10-24 $9.38 $9.38 $9.38 $9.38 $6.09 0
2019-10-23 $9.43 $9.43 $9.43 $9.43 $6.13 0
2019-10-22 $9.38 $9.38 $9.38 $9.38 $6.09 0
2019-10-21 $9.32 $9.32 $9.32 $9.32 $6.05 0
2019-10-18 $9.23 $9.23 $9.23 $9.23 $6.00 0
2019-10-17 $9.22 $9.22 $9.22 $9.22 $5.99 0
2019-10-16 $9.19 $9.19 $9.19 $9.19 $5.97 0
2019-10-15 $9.18 $9.18 $9.18 $9.18 $5.96 0
2019-10-14 $9.19 $9.19 $9.19 $9.19 $5.97 0
2019-10-11 $9.21 $9.21 $9.21 $9.21 $5.98 0
2019-10-10 $9.15 $9.15 $9.15 $9.15 $5.94 0
2019-10-09 $9.13 $9.13 $9.13 $9.13 $5.93 0
2019-10-08 $9.09 $9.09 $9.09 $9.09 $5.90 0
2019-10-07 $9.21 $9.21 $9.21 $9.21 $5.98 0
2019-10-04 $9.25 $9.25 $9.25 $9.25 $6.01 0
2019-10-03 $9.12 $9.12 $9.12 $9.12 $5.92 0
2019-10-02 $9.09 $9.09 $9.09 $9.09 $5.90 0
2019-10-01 $9.27 $9.27 $9.27 $9.27 $6.02 0
2019-09-30 $9.33 $9.33 $9.33 $9.33 $6.06 0
2019-09-27 $9.37 $9.37 $9.37 $9.37 $6.04 0
2019-09-26 $9.39 $9.39 $9.39 $9.39 $6.05 0
2019-09-25 $9.36 $9.36 $9.36 $9.36 $6.03 0
2019-09-24 $9.37 $9.37 $9.37 $9.37 $6.04 0
2019-09-23 $9.38 $9.38 $9.38 $9.38 $6.05 0
2019-09-20 $9.39 $9.39 $9.39 $9.39 $6.05 0
2019-09-19 $9.38 $9.38 $9.38 $9.38 $6.05 0
2019-09-18 $9.37 $9.37 $9.37 $9.37 $6.04 0
2019-09-17 $9.40 $9.40 $9.40 $9.40 $6.06 0
2019-09-16 $9.40 $9.40 $9.40 $9.40 $6.06 0
2019-09-13 $9.38 $9.38 $9.38 $9.38 $6.05 0
2019-09-12 $9.37 $9.37 $9.37 $9.37 $6.04 0
2019-09-11 $9.35 $9.35 $9.35 $9.35 $6.03 0
2019-09-10 $9.28 $9.28 $9.28 $9.28 $5.98 0
2019-09-09 $9.25 $9.25 $9.25 $9.25 $5.96 0
2019-09-06 $9.21 $9.21 $9.21 $9.21 $5.94 0
2019-09-05 $9.22 $9.22 $9.22 $9.22 $5.94 0
2019-09-04 $9.18 $9.18 $9.18 $9.18 $5.92 0
2019-09-03 $9.12 $9.12 $9.12 $9.12 $5.88 0
2019-08-30 $9.11 $9.11 $9.11 $9.11 $5.87 0
2019-08-29 $9.09 $9.09 $9.09 $9.09 $5.86 0
2019-08-28 $9.04 $9.04 $9.04 $9.04 $5.83 0
2019-08-27 $8.95 $8.95 $8.95 $8.95 $5.77 0
2019-08-26 $9.00 $9.00 $9.00 $9.00 $5.80 0
2019-08-23 $8.92 $8.92 $8.92 $8.92 $5.75 0
2019-08-22 $9.08 $9.08 $9.08 $9.08 $5.85 0
2019-08-21 $9.07 $9.07 $9.07 $9.07 $5.85 0
2019-08-20 $9.02 $9.02 $9.02 $9.02 $5.81 0
2019-08-19 $9.08 $9.08 $9.08 $9.08 $5.85 0
2019-08-16 $9.01 $9.01 $9.01 $9.01 $5.81 0
2019-08-15 $8.94 $8.94 $8.94 $8.94 $5.76 0
2019-08-14 $8.89 $8.89 $8.89 $8.89 $5.73 0
2019-08-13 $9.08 $9.08 $9.08 $9.08 $5.85 0
2019-08-12 $9.06 $9.06 $9.06 $9.06 $5.84 0
2019-08-09 $9.13 $9.13 $9.13 $9.13 $5.89 0
2019-08-08 $9.15 $9.15 $9.15 $9.15 $5.90 0
2019-08-07 $9.07 $9.07 $9.07 $9.07 $5.85 0
2019-08-06 $9.01 $9.01 $9.01 $9.01 $5.81 0
2019-08-05 $8.94 $8.94 $8.94 $8.94 $5.76 0
2019-08-02 $9.05 $9.05 $9.05 $9.05 $5.83 0
2019-08-01 $9.01 $9.01 $9.01 $9.01 $5.81 0
2019-07-31 $9.03 $9.03 $9.03 $9.03 $5.82 0
2019-07-30 $9.09 $9.09 $9.09 $9.09 $5.86 0
2019-07-29 $9.10 $9.10 $9.10 $9.10 $5.87 0
2019-07-26 $9.08 $9.08 $9.08 $9.08 $5.85 0
2019-07-25 $9.01 $9.01 $9.01 $9.01 $5.81 0
2019-07-24 $9.02 $9.02 $9.02 $9.02 $5.81 0
2019-07-23 $9.01 $9.01 $9.01 $9.01 $5.81 0
2019-07-22 $8.92 $8.92 $8.92 $8.92 $5.75 0
2019-07-19 $8.94 $8.94 $8.94 $8.94 $5.76 0
2019-07-18 $9.02 $9.02 $9.02 $9.02 $5.81 0
2019-07-17 $9.00 $9.00 $9.00 $9.00 $5.80 0
2019-07-16 $8.99 $8.99 $8.99 $8.99 $5.80 0
2019-07-15 $9.00 $9.00 $9.00 $9.00 $5.80 0
2019-07-12 $8.97 $8.97 $8.97 $8.97 $5.78 0
2019-07-11 $8.96 $8.96 $8.96 $8.96 $5.78 0
2019-07-10 $9.03 $9.03 $9.03 $9.03 $5.82 0
2019-07-09 $9.01 $9.01 $9.01 $9.01 $5.81 0
2019-07-08 $9.05 $9.05 $9.05 $9.05 $5.83 0
2019-07-05 $9.06 $9.06 $9.06 $9.06 $5.84 0
2019-07-03 $9.08 $9.08 $9.08 $9.08 $5.85 0
2019-07-02 $8.97 $8.97 $8.97 $8.97 $5.78 0
2019-07-01 $8.92 $8.92 $8.92 $8.92 $5.75 0
2019-06-28 $8.96 $8.96 $8.96 $8.96 $5.78 0
2019-06-27 $8.94 $8.94 $8.94 $8.94 $5.73 0
2019-06-26 $8.92 $8.92 $8.92 $8.92 $5.72 0
2019-06-25 $9.02 $9.02 $9.02 $9.02 $5.78 0
2019-06-24 $9.05 $9.05 $9.05 $9.05 $5.80 0
2019-06-21 $9.11 $9.11 $9.11 $9.11 $5.84 0
2019-06-20 $9.14 $9.14 $9.14 $9.14 $5.86 0
2019-06-19 $9.10 $9.10 $9.10 $9.10 $5.83 0
2019-06-18 $9.07 $9.07 $9.07 $9.07 $5.81 0
2019-06-17 $9.07 $9.07 $9.07 $9.07 $5.81 0
2019-06-14 $9.07 $9.07 $9.07 $9.07 $5.81 0
2019-06-13 $9.04 $9.04 $9.04 $9.04 $5.79 0
2019-06-12 $9.01 $9.01 $9.01 $9.01 $5.77 0
2019-06-11 $8.95 $8.95 $8.95 $8.95 $5.74 0
2019-06-10 $8.97 $8.97 $8.97 $8.97 $5.75 0
2019-06-07 $9.02 $9.02 $9.02 $9.02 $5.78 0
2019-06-06 $9.01 $9.01 $9.01 $9.01 $5.77 0
2019-06-05 $8.95 $8.95 $8.95 $8.95 $5.74 0
2019-06-04 $8.86 $8.86 $8.86 $8.86 $5.68 0
2019-06-03 $8.79 $8.79 $8.79 $8.79 $5.63 0
2019-05-31 $8.70 $8.70 $8.70 $8.70 $5.58 0
2019-05-30 $8.68 $8.68 $8.68 $8.68 $5.56 0
2019-05-29 $8.65 $8.65 $8.65 $8.65 $5.54 0
2019-05-28 $8.76 $8.76 $8.76 $8.76 $5.61 0
2019-05-24 $8.88 $8.88 $8.88 $8.88 $5.69 0
2019-05-23 $8.90 $8.90 $8.90 $8.90 $5.70 0
2019-05-22 $8.88 $8.88 $8.88 $8.88 $5.69 0
2019-05-21 $8.89 $8.89 $8.89 $8.89 $5.70 0
2019-05-20 $8.84 $8.84 $8.84 $8.84 $5.67 0
2019-05-17 $8.87 $8.87 $8.87 $8.87 $5.68 0
2019-05-16 $8.87 $8.87 $8.87 $8.87 $5.68 0
2019-05-15 $8.84 $8.84 $8.84 $8.84 $5.67 0
2019-05-14 $8.79 $8.79 $8.79 $8.79 $5.63 0
2019-05-13 $8.78 $8.78 $8.78 $8.78 $5.63 0
2019-05-10 $8.81 $8.81 $8.81 $8.81 $5.65 0
2019-05-09 $8.74 $8.74 $8.74 $8.74 $5.60 0
2019-05-08 $8.75 $8.75 $8.75 $8.75 $5.61 0
2019-05-07 $8.81 $8.81 $8.81 $8.81 $5.65 0
2019-05-06 $8.87 $8.87 $8.87 $8.87 $5.68 0
2019-05-03 $8.91 $8.91 $8.91 $8.91 $5.71 0
2019-05-02 $8.81 $8.81 $8.81 $8.81 $5.65 0
2019-05-01 $8.81 $8.81 $8.81 $8.81 $5.65 0
2019-04-30 $8.89 $8.89 $8.89 $8.89 $5.70 0
2019-04-29 $8.81 $8.81 $8.81 $8.81 $5.65 0
2019-04-26 $8.84 $8.84 $8.84 $8.84 $5.67 0
2019-04-25 $8.77 $8.77 $8.77 $8.77 $5.62 0
2019-04-24 $8.79 $8.79 $8.79 $8.79 $5.63 0
2019-04-23 $8.76 $8.76 $8.76 $8.76 $5.61 0
2019-04-22 $8.71 $8.71 $8.71 $8.71 $5.58 0
2019-04-18 $8.75 $8.75 $8.75 $8.75 $5.61 0
2019-04-17 $8.75 $8.75 $8.75 $8.75 $5.61 0
2019-04-16 $8.75 $8.75 $8.75 $8.75 $5.61 0
2019-04-15 $8.81 $8.81 $8.81 $8.81 $5.65 0
2019-04-12 $8.80 $8.80 $8.80 $8.80 $5.64 0
2019-04-11 $8.79 $8.79 $8.79 $8.79 $5.63 0
2019-04-10 $8.77 $8.77 $8.77 $8.77 $5.62 0
2019-04-09 $8.74 $8.74 $8.74 $8.74 $5.60 0
2019-04-08 $8.78 $8.78 $8.78 $8.78 $5.63 0
2019-04-05 $8.80 $8.80 $8.80 $8.80 $5.64 0
2019-04-04 $8.74 $8.74 $8.74 $8.74 $5.60 0
2019-04-03 $8.72 $8.72 $8.72 $8.72 $5.59 0
2019-04-02 $8.73 $8.73 $8.73 $8.73 $5.60 0
2019-04-01 $8.73 $8.73 $8.73 $8.73 $5.60 0
2019-03-28 $8.74 $8.74 $8.74 $8.74 $5.60 0

SYMONS VALUE INSTITUTIONAL FUND (SVTIX) News Headlines

Recent SYMONS VALUE INSTITUTIONAL FUND (SVTIX) News
Time Published Title News Site