05:54:31 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QRYMDF0.2030.2480.2030.23980.016439,932150.2210.241
2021-05-13QRYMDF0.23460.23460.210.2234-0.003229,173200.15040.6655
2021-05-12QRYMDF0.23840.23840.22570.2266-0.013754,097160.16720.6655
2021-05-11QRYMDF0.2390.24410.23710.2403-0.0098423,781140.16720.2414
2021-05-10QRYMDF0.230.2540.230.25014-0.0037913,373130.2350.266
2021-05-07QRYMDF0.240.26140.239550.253930.0184359,211280.2420.264
2021-05-06QRYMDF0.2320.25460.22810.2355-0.019519,761180.2450.265
2021-05-05QRYMDF0.26880.26880.24340.255-0.0259,414520.20650.6655
2021-05-04QRYMDF0.3210.3210.2748070.275-0.034521,709240.2620.278
2021-05-03QRYMDF0.31330.3480.297820.30950.025888,138330.3040.323
2021-04-30QRYMDF0.2889680.289910.27530.28370.007328,174170.1760.47
2021-04-29QRYMDF0.3050.3050.27310.2764-0.0207517,965130.19560.47
2021-04-28QRYMDF0.30130.3140.290.29715-0.012857,501150.19560.47
2021-04-27QRYMDF0.3070.32640.3070.310.00658,460260.19560.47
2021-04-26QRYMDF0.300.31830.300.304-0.016418,212220.3010.316
2021-04-23QRYMDF0.3470.3470.320.3204-0.0296546,639240.21740.47
2021-04-22QRYMDF0.37050.37050.326250.350050.0263556,671110.21740.47
2021-04-21QRYMDF0.28470.33620.27720.32370.0257234,165810.21740.6655
2021-04-20QRYMDF0.35990.35990.29270.298-0.0625214,274370.2920.313
2021-04-19QRYMDF0.42920.42920.3470.3605-0.029344,870300.26850.6655
2021-04-16QRYMDF0.420.4430.38410.3898-0.0449586,303500.29840.6655
2021-04-15QRYMDF0.48560.48790.4345280.43475-0.03605152,276490.29840.6655
2021-04-14QRYMDF0.5160.5160.47080.4708-0.0220848,115280.29840.6655
2021-04-13QRYMDF0.46530.4950.43720.492880.04998270,472270.29840.6655
2021-04-12QRYMDF0.450.46720.41970.442898-0.01410247,889220.29840.6655
2021-04-09QRYMDF0.47770.47770.4570.457-0.0162535,557160.29840.5307
2021-04-08QRYMDF0.46640.47680.46640.47325-0.0061532,50080.33160.5307
2021-04-07QRYMDF0.48270.48280.47530.4794-0.015438,39080.33160.5307
2021-04-06QRYMDF0.5070.5070.4890.4948-0.0123128,688120.33160.5307
2021-04-05QRYMDF0.4870.5150.4870.50710.00881686,915220.33160.5307
2021-04-01QRYMDF0.5150.5150.48520.498284-0.00025724,065290.4880.516
2021-03-31QRYMDF0.456750.5170.45410.4985410.03104123,747160.480.507
2021-03-30QRYMDF0.447070.4678240.42650.46750.018959,360170.4460.473
2021-03-29QRYMDF0.480.480.43360.4486-0.0320556,399340.4310.458
2021-03-26QRYMDF0.48250.48490.46730.480650.0299520,453130.400.55
2021-03-25QRYMDF0.49530.49530.44630.4507-0.033949,856300.45020.4606
2021-03-24QRYMDF0.49640.500.47640.4846-0.016912,749240.400.6607
2021-03-23QRYMDF0.52190.52190.496210.5015-0.01782837,111190.400.6006
2021-03-22QRYMDF0.53220.54430.503240.5193280.00302889,815440.5140.533
2021-03-19QRYMDF0.51610.52230.490.51630.0378262,954460.3751.33
2021-03-18QRYMDF0.49920.49920.47850.4785-0.00002815,165260.3752.50
2021-03-17QRYMDF0.480.48520.47240.4785280.000478219,879390.400.55
2021-03-16QRYMDF0.50980.51390.478050.47805-0.0067784,994100.400.7475
2021-03-15QRYMDF0.48390.50470.48390.4848280.00622811,434220.36450.7475
2021-03-12QRYMDF0.49960.51390.47860.4786-0.00857,340380.4051.33
2021-03-11QRYMDF0.480.53280.480.4866-0.0113579,619440.452.50
2021-03-10QRYMDF0.4690.520.4690.497950.0079597,671230.46380.5332
2021-03-09QRYMDF0.493490.520760.4871830.49-0.006124,720290.4560.5989
2021-03-08QRYMDF0.5360.5360.46390.4961-0.023532,393280.33740.6032
2021-03-05QRYMDF0.540.549450.49110.5196-0.02165148,173730.5030.535
2021-03-04QRYMDF0.600.60510.470.54125-0.04475177,3951110.5310.558
2021-03-03QRYMDF0.610.61750.57650.586-0.014359,2461040.580.60
2021-03-02QRYMDF0.600.60330.57240.600.02344308,0651680.58880.607
2021-03-01QRYMDF0.6110.6110.5580.576560.02666189,3711400.56330.5823
2021-02-26QRYMDF0.5880.5880.4951770.5499-0.0303196,9841250.500.62
2021-02-25QRYMDF0.62170.650.5710040.5802-0.008319,4882150.5560.67
2021-02-24QRYMDF0.640.720.5750.58820.03425259,6071020.5860.605
2021-02-23QRYMDF0.550.598150.51480.55395-0.03915110,777480.46880.6178
2021-02-22QRYMDF0.61770.62630.5490.5931-0.0089106,356710.5390.63
2021-02-19QRYMDF0.4870.63440.4870.6020.1292194,435680.31740.6571
2021-02-18QRYMDF0.5190.5190.46350.4728-0.0486298,941500.45210.60