Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Newfleet Multi-Sector ETF (NY: MINC )

44.71 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2023 0 +0.00(+0.00%)
Sep 21, 2023 44.70 44.70 44.70 44.70 811 +0.00(+0.01%)
Sep 20, 2023 44.61 44.70 44.61 44.70 994 +0.01(+0.03%)
Sep 19, 2023 44.68 44.70 44.57 44.69 7,495 -0.00(-0.01%)
Sep 18, 2023 44.69 44.69 44.69 44.69 660 +0.02(+0.06%)
Sep 15, 2023 44.66 44.66 44.66 44.66 390 +0.03(+0.07%)
Sep 14, 2023 44.61 44.65 44.61 44.63 988 +0.00(+0.00%)
Sep 13, 2023 44.56 44.63 44.56 44.63 450 -0.02(-0.03%)
Sep 12, 2023 44.77 44.77 44.55 44.65 6,521 +0.00(+0.00%)
Sep 11, 2023 44.63 44.75 44.53 44.65 1,627 -0.05(-0.10%)
Sep 08, 2023 44.70 44.70 44.70 44.70 498 -0.02(-0.03%)
Sep 07, 2023 44.66 44.74 44.61 44.71 6,324 +0.00(+0.00%)
Sep 06, 2023 44.66 44.71 44.66 44.71 1,255 +0.00(+0.00%)
Sep 05, 2023 44.68 44.71 44.67 44.71 6,559 -0.02(-0.06%)
Sep 01, 2023 44.73 44.73 44.73 44.73 118 -0.08(-0.17%)
Aug 31, 2023 44.81 44.81 44.81 44.81 1,125 +0.01(+0.02%)
Aug 30, 2023 44.80 44.80 44.80 44.80 297 +0.04(+0.09%)
Aug 29, 2023 44.70 44.76 44.70 44.76 581 +0.06(+0.13%)
Aug 28, 2023 44.62 44.82 44.62 44.70 3,682 +0.00(+0.00%)
Aug 25, 2023 44.70 44.70 44.70 44.70 298 -0.04(-0.09%)
Aug 24, 2023 44.85 44.85 44.74 44.74 2,502 -0.01(-0.02%)
Aug 23, 2023 44.58 44.75 44.58 44.75 594 +0.11(+0.25%)
Aug 22, 2023 44.64 44.64 44.58 44.64 2,182 +0.06(+0.13%)
Aug 21, 2023 44.58 44.58 44.58 44.58 170 -0.13(-0.30%)
Aug 18, 2023 44.83 44.83 44.71 44.71 301 +0.00(+0.00%)
Aug 17, 2023 44.71 44.71 44.71 44.71 416 -0.02(-0.04%)
Aug 16, 2023 44.64 44.73 44.64 44.73 2,291 -0.01(-0.01%)
Aug 15, 2023 44.69 44.77 44.69 44.74 1,134 -0.01(-0.03%)
Aug 14, 2023 44.75 44.75 44.75 44.75 133 -0.04(-0.09%)
Aug 11, 2023 44.79 44.79 44.79 44.79 429 -0.03(-0.07%)
Aug 10, 2023 44.82 44.82 44.82 44.82 199 +0.02(+0.06%)
Aug 09, 2023 44.72 44.80 44.72 44.80 254 -0.02(-0.06%)
Aug 08, 2023 44.80 44.82 44.80 44.82 578 -0.01(-0.01%)
Aug 07, 2023 44.83 44.83 44.83 44.83 156 +0.06(+0.13%)
Aug 04, 2023 44.77 44.77 44.77 44.77 235 +0.07(+0.17%)
Aug 03, 2023 44.64 44.69 44.63 44.69 940 -0.03(-0.08%)
Aug 02, 2023 44.73 44.73 44.73 44.73 39 -0.04(-0.09%)
Aug 01, 2023 44.77 44.77 44.68 44.77 9,601 -0.00(-0.01%)
Jul 31, 2023 44.77 44.77 44.77 44.77 2,012 +0.05(+0.12%)
Jul 28, 2023 44.72 44.72 44.72 44.72 773 +0.08(+0.18%)
Jul 27, 2023 44.66 44.75 44.63 44.64 2,105 -0.08(-0.18%)
Jul 26, 2023 44.62 44.72 44.62 44.72 257 +0.01(+0.03%)
Jul 25, 2023 44.60 44.70 44.60 44.70 3,247 -0.01(-0.01%)
Jul 24, 2023 44.71 44.71 44.71 44.71 2 -0.02(-0.04%)
Jul 21, 2023 44.73 44.73 44.73 44.73 100 -0.01(-0.01%)
Jul 20, 2023 44.62 44.84 44.62 44.73 726 +0.05(+0.12%)
Jul 19, 2023 44.73 44.73 44.68 44.68 332 -0.04(-0.10%)
Jul 18, 2023 44.63 44.84 44.63 44.72 1,430 +0.01(+0.01%)
Jul 17, 2023 44.71 44.75 44.71 44.72 8,701 +0.06(+0.14%)
Jul 14, 2023 44.64 44.68 44.64 44.65 3,726 -0.01(-0.03%)
Jul 13, 2023 44.60 44.67 44.56 44.67 4,592 +0.10(+0.22%)
Jul 12, 2023 44.49 44.57 44.49 44.57 711 +0.11(+0.25%)
Jul 11, 2023 44.46 44.46 44.46 44.46 1,481 +0.02(+0.06%)
Jul 10, 2023 44.43 44.43 44.43 44.43 13 +0.05(+0.11%)
Jul 07, 2023 44.38 44.38 44.38 44.38 100 +0.01(+0.01%)
Jul 06, 2023 44.37 44.38 44.26 44.38 457 -0.07(-0.16%)
Jul 05, 2023 44.45 44.45 44.45 44.45 9 -0.02(-0.04%)
Jul 03, 2023 44.47 44.47 44.47 44.47 114 +0.02(+0.05%)
Jun 30, 2023 44.44 44.44 44.44 44.44 494 +0.05(+0.12%)
Jun 29, 2023 44.43 44.43 44.28 44.39 1,402 -0.08(-0.18%)
Jun 28, 2023 44.35 44.56 44.35 44.47 926 +0.00(+0.01%)
Jun 27, 2023 44.44 44.48 44.37 44.46 3,901 -0.00(-0.01%)
Jun 26, 2023 44.47 44.47 44.47 44.47 9 +0.12(+0.28%)
Jun 23, 2023 44.42 44.42 44.32 44.34 1,289 +0.00(+0.00%)
Jun 22, 2023 44.35 44.35 44.34 44.34 856 -0.12(-0.26%)
Jun 21, 2023 44.46 44.46 44.46 44.46 38 +0.02(+0.04%)
Jun 20, 2023 44.54 44.54 44.44 44.44 878 +0.01(+0.03%)
Jun 16, 2023 44.43 44.43 44.43 44.43 101 +0.02(+0.04%)
Jun 15, 2023 44.41 44.41 44.41 44.41 16 +0.03(+0.08%)
Jun 14, 2023 44.37 44.37 44.37 44.37 98 +0.05(+0.12%)
Jun 13, 2023 42.80 44.32 42.80 44.32 1,083 +0.00(+0.00%)
Jun 12, 2023 44.40 44.40 44.29 44.32 467 -0.06(-0.14%)
Jun 09, 2023 44.38 44.38 44.38 44.38 101 +0.04(+0.10%)
Jun 08, 2023 44.25 44.33 44.25 44.33 116 -0.00(-0.01%)
Jun 07, 2023 44.33 44.34 44.33 44.34 278 -0.01(-0.03%)
Jun 06, 2023 44.35 44.35 44.35 44.35 49 +0.01(+0.03%)
Jun 05, 2023 44.34 44.34 44.34 44.34 20 +0.06(+0.15%)
Jun 02, 2023 44.28 44.28 44.27 44.27 435 -0.09(-0.21%)
Jun 01, 2023 44.28 44.37 44.28 44.37 479 +0.07(+0.17%)
May 31, 2023 44.29 44.29 44.29 44.29 240 +0.07(+0.15%)
May 30, 2023 44.03 44.22 44.03 44.22 8,140 +0.03(+0.07%)
May 26, 2023 44.22 44.22 44.15 44.19 992 -0.06(-0.13%)
May 25, 2023 44.25 44.25 44.25 44.25 24 -0.05(-0.12%)
May 24, 2023 44.21 44.31 44.21 44.31 531 +0.00(+0.01%)
May 23, 2023 44.28 44.30 44.28 44.30 457 +0.04(+0.10%)
May 22, 2023 44.31 44.31 44.21 44.26 3,710 -0.06(-0.13%)
May 19, 2023 44.19 44.32 44.19 44.32 156 -0.05(-0.12%)
May 18, 2023 44.26 44.37 44.26 44.37 559 -0.04(-0.10%)
May 17, 2023 44.53 44.53 44.41 44.41 311 -0.02(-0.06%)
May 16, 2023 44.35 44.45 44.35 44.44 634 -0.05(-0.12%)
May 15, 2023 44.39 44.61 44.39 44.49 4,320 -0.05(-0.12%)
May 12, 2023 44.71 44.71 44.47 44.55 2,116 -0.04(-0.10%)
May 11, 2023 44.52 44.60 44.52 44.59 502 +0.05(+0.12%)
May 10, 2023 44.62 44.62 44.54 44.54 670 +0.09(+0.20%)
May 09, 2023 44.36 44.45 44.36 44.45 2,826 -0.08(-0.18%)
May 08, 2023 44.41 44.53 44.41 44.53 702 -0.10(-0.23%)
May 05, 2023 44.63 44.63 44.63 44.63 101 +0.02(+0.05%)
May 04, 2023 44.56 44.61 44.56 44.61 425 +0.06(+0.13%)
May 03, 2023 44.55 44.55 44.44 44.55 465 +0.00(+0.01%)
May 02, 2023 44.53 44.57 44.50 44.55 1,615 +0.10(+0.23%)
May 01, 2023 44.04 44.45 44.04 44.44 7,467 -0.01(-0.02%)
Apr 28, 2023 44.45 44.45 44.45 44.45 222 +0.00(+0.00%)
Apr 27, 2023 44.28 44.45 44.28 44.45 948 -0.05(-0.12%)
Apr 26, 2023 44.51 44.51 44.40 44.51 10,498 -0.06(-0.13%)
Apr 25, 2023 44.41 44.57 44.41 44.57 717 +0.21(+0.47%)
Apr 24, 2023 44.28 44.36 44.28 44.36 181 +0.04(+0.09%)
Apr 21, 2023 44.23 44.41 44.23 44.32 898 +0.06(+0.14%)
Apr 20, 2023 44.26 44.26 44.19 44.26 771 +0.00(+0.01%)
Apr 19, 2023 44.25 44.25 44.19 44.25 381 +0.00(+0.00%)
Apr 18, 2023 44.26 44.26 44.25 44.25 1,079 -0.01(-0.03%)
Apr 17, 2023 44.27 44.27 44.27 44.27 5 -0.06(-0.14%)
Apr 14, 2023 44.33 44.33 44.33 44.33 101 -0.03(-0.08%)
Apr 13, 2023 44.29 44.37 44.26 44.37 402 +0.09(+0.20%)
Apr 12, 2023 44.38 44.38 44.28 44.28 238 +0.06(+0.14%)
Apr 11, 2023 44.23 44.22 44.22 44.22 416 -0.10(-0.23%)
Apr 10, 2023 44.33 44.33 44.32 44.32 257 -0.07(-0.16%)
Apr 06, 2023 44.39 44.39 44.39 44.39 101 -0.07(-0.15%)
Apr 05, 2023 44.50 44.53 44.36 44.46 1,688 +0.16(+0.37%)
Apr 04, 2023 44.27 44.36 44.20 44.30 2,461 +0.12(+0.27%)
Apr 03, 2023 44.18 44.18 44.18 44.18 6 +0.06(+0.14%)
Mar 31, 2023 44.01 44.22 44.01 44.12 416 +0.04(+0.08%)
Mar 30, 2023 44.08 44.08 44.08 44.08 191 -0.02(-0.06%)
Mar 29, 2023 44.11 44.11 44.11 44.11 496 +0.01(+0.03%)
Mar 28, 2023 44.00 44.09 44.00 44.09 1,170 +0.02(+0.04%)
Mar 27, 2023 44.07 44.07 44.07 44.07 473 -0.21(-0.47%)
Mar 24, 2023 44.28 44.28 44.28 44.28 101 +0.07(+0.16%)
Mar 23, 2023 44.08 44.21 44.08 44.21 2,134 +0.00(+0.00%)
Mar 22, 2023 43.93 44.21 43.93 44.21 1,476 +0.26(+0.58%)
Mar 21, 2023 43.83 44.05 43.83 43.95 1,998 -0.19(-0.43%)
Mar 20, 2023 44.20 44.20 44.14 44.14 625 -0.04(-0.09%)
Mar 17, 2023 44.08 44.18 44.08 44.18 510 +0.15(+0.33%)
Mar 16, 2023 43.89 44.46 43.78 44.03 9,070 -0.35(-0.80%)
Mar 15, 2023 44.41 44.41 44.09 44.39 2,797 +0.44(+1.01%)
Mar 14, 2023 44.26 44.26 43.85 43.94 3,915 -0.44(-1.00%)
Mar 13, 2023 44.27 44.47 44.27 44.39 3,559 +0.30(+0.69%)
Mar 10, 2023 44.01 44.08 44.00 44.08 2,315 +0.23(+0.51%)
Mar 09, 2023 43.75 43.86 43.75 43.86 822 +0.15(+0.35%)
Mar 08, 2023 43.70 43.71 43.64 43.71 1,655 -0.10(-0.24%)
Mar 07, 2023 43.73 43.81 43.73 43.81 1,433 -0.02(-0.06%)
Mar 06, 2023 43.94 43.94 43.83 43.83 358 +0.06(+0.13%)
Mar 03, 2023 43.68 43.77 43.68 43.77 469 +0.00(+0.00%)
Mar 02, 2023 43.77 43.77 43.77 43.77 88 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.