| Federal National Mortgage Association Preferred Stock | (OB: FNMAP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 9.100 | 10.50 | 9.100 | 10.10 | 64,750 | +1.10(+12.22%) |
| May 23, 2013 | 8.350 | 9.000 | 8.350 | 9.000 | 32,290 | +0.65(+7.78%) |
| May 22, 2013 | 8.450 | 8.450 | 8.260 | 8.350 | 4,350 | -0.32(-3.69%) |
| May 21, 2013 | 8.660 | 8.670 | 8.660 | 8.670 | 1,000 | +0.34(+4.08%) |
| May 20, 2013 | 8.600 | 8.600 | 8.230 | 8.330 | 3,000 | -0.56(-6.30%) |
| May 16, 2013 | 8.890 | 8.890 | 8.890 | 8.890 | 0 | -0.11(-1.22%) |
| May 15, 2013 | 9.100 | 9.100 | 8.870 | 9.000 | 161,032 | +0.53(+6.26%) |
| May 13, 2013 | 8.400 | 8.590 | 8.000 | 8.470 | 30,560 | -0.22(-2.53%) |
| May 10, 2013 | 8.500 | 8.690 | 8.200 | 8.690 | 14,960 | +0.33(+3.95%) |
| May 09, 2013 | 8.260 | 8.830 | 8.260 | 8.360 | 16,210 | +0.36(+4.50%) |
| May 08, 2013 | 7.810 | 8.000 | 7.810 | 8.000 | 1,850 | +0.24(+3.09%) |
| May 07, 2013 | 7.840 | 7.850 | 7.750 | 7.760 | 3,850 | -0.07(-0.89%) |
| May 06, 2013 | 7.600 | 7.830 | 7.600 | 7.830 | 250 | +0.18(+2.35%) |
| May 03, 2013 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.29(+3.94%) |
| May 02, 2013 | 7.660 | 7.840 | 7.350 | 7.360 | 7,456 | -0.39(-5.03%) |
| May 01, 2013 | 7.800 | 7.800 | 7.750 | 7.750 | 300 | -0.15(-1.90%) |
| Apr 30, 2013 | 8.050 | 8.050 | 7.900 | 7.900 | 600 | -0.12(-1.50%) |
| Apr 29, 2013 | 7.900 | 8.030 | 7.900 | 8.020 | 2,175 | +0.12(+1.52%) |
| Apr 25, 2013 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.11(+1.41%) |
| Apr 24, 2013 | 7.750 | 7.790 | 7.500 | 7.790 | 20,500 | +0.11(+1.43%) |
| Apr 23, 2013 | 8.040 | 8.040 | 7.680 | 7.680 | 1,400 | -0.36(-4.48%) |
| Apr 22, 2013 | 8.450 | 8.450 | 7.750 | 8.040 | 27,800 | -0.28(-3.37%) |
| Apr 19, 2013 | 8.350 | 8.450 | 8.320 | 8.320 | 7,150 | +0.12(+1.46%) |
| Apr 18, 2013 | 8.300 | 8.390 | 8.200 | 8.200 | 2,225 | -0.08(-0.97%) |
| Apr 17, 2013 | 8.380 | 8.380 | 8.160 | 8.280 | 1,300 | -0.11(-1.31%) |
| Apr 16, 2013 | 8.160 | 8.390 | 8.160 | 8.390 | 2,425 | -0.01(-0.12%) |
| Apr 15, 2013 | 8.210 | 8.400 | 8.100 | 8.400 | 4,188 | +0.07(+0.84%) |
| Apr 12, 2013 | 8.350 | 8.400 | 8.120 | 8.330 | 4,400 | -0.02(-0.24%) |
| Apr 11, 2013 | 8.550 | 8.550 | 8.210 | 8.350 | 9,000 | -0.30(-3.47%) |
| Apr 10, 2013 | 7.850 | 8.650 | 7.850 | 8.650 | 17,200 | +0.85(+10.90%) |
| Apr 09, 2013 | 7.610 | 7.800 | 7.460 | 7.800 | 17,298 | +0.09(+1.17%) |
| Apr 08, 2013 | 7.900 | 8.050 | 7.710 | 7.710 | 2,800 | -0.14(-1.78%) |
| Apr 05, 2013 | 7.440 | 8.000 | 7.250 | 7.850 | 97,607 | +0.35(+4.67%) |
| Apr 04, 2013 | 7.050 | 7.500 | 7.020 | 7.500 | 54,250 | +0.50(+7.14%) |
| Apr 03, 2013 | 6.450 | 7.050 | 6.450 | 7.000 | 13,350 | +0.60(+9.37%) |
| Apr 02, 2013 | 5.820 | 6.480 | 5.820 | 6.400 | 65,129 | +0.65(+11.30%) |
| Apr 01, 2013 | 5.670 | 5.750 | 5.550 | 5.750 | 13,230 | +0.18(+3.23%) |
| Mar 28, 2013 | 5.500 | 5.570 | 5.450 | 5.570 | 8,400 | +0.17(+3.15%) |
| Mar 27, 2013 | 5.450 | 5.500 | 5.400 | 5.400 | 1,900 | -0.05(-0.92%) |
| Mar 26, 2013 | 5.640 | 5.640 | 5.240 | 5.450 | 377,700 | -0.10(-1.80%) |
| Mar 25, 2013 | 5.200 | 5.550 | 5.150 | 5.550 | 228,989 | +0.40(+7.77%) |
| Mar 21, 2013 | 5.150 | 5.150 | 5.150 | 0 | -0.35(-6.36%) | |
| Mar 19, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.25(+4.76%) | |
| Mar 18, 2013 | 5.050 | 5.250 | 4.950 | 5.250 | 14,391 | +0.20(+3.96%) |
| Mar 15, 2013 | 4.800 | 5.300 | 4.750 | 5.050 | 11,400 | +0.65(+14.77%) |
| Mar 14, 2013 | 3.850 | 4.500 | 3.850 | 4.400 | 5,189 | +0.67(+17.96%) |
| Mar 08, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | +0.23(+6.57%) |
| Mar 07, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 150 | -0.25(-6.67%) |
| Mar 06, 2013 | 3.750 | 3.800 | 3.750 | 3.750 | 400 | -0.10(-2.60%) |
| Mar 05, 2013 | 4.000 | 4.000 | 3.270 | 3.850 | 34,201 | -0.35(-8.33%) |
