BEARX - Federated Prudent Bear Fund Class A Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.0413.0413.0413.0413.04-
Aug 15, 201913.2413.2413.2413.2413.24-
Aug 14, 201913.2513.2513.2513.2513.25-
Aug 13, 201912.8212.8212.8212.8212.82-
Aug 12, 201913.0313.0313.0313.0313.03-
Aug 09, 201912.8312.8312.8312.8312.83-
Aug 08, 201912.7412.7412.7412.7412.74-
Aug 07, 201912.9812.9812.9812.9812.98-
Aug 06, 201912.9912.9912.9912.9912.99-
Aug 05, 201913.1813.1813.1813.1813.18-
Aug 02, 201912.7512.7512.7512.7512.75-
Aug 01, 201912.6112.6112.6112.6112.61-
Jul 31, 201912.4912.4912.4912.4912.49-
Jul 30, 201912.3612.3612.3612.3612.36-
Jul 29, 201912.3312.3312.3312.3312.33-
Jul 26, 201912.3112.3112.3112.3112.31-
Jul 25, 201912.3612.3612.3612.3612.36-
Jul 24, 201912.3112.3112.3112.3112.31-
Jul 23, 201912.3712.3712.3712.3712.37-
Jul 22, 201912.4812.4812.4812.4812.48-
Jul 19, 201912.5012.5012.5012.5012.50-
Jul 18, 201912.4312.4312.4312.4312.43-
Jul 17, 201912.4712.4712.4712.4712.47-
Jul 16, 201912.3912.3912.3912.3912.39-
Jul 15, 201912.3412.3412.3412.3412.34-
Jul 12, 201912.3412.3412.3412.3412.34-
Jul 11, 201912.3912.3912.3912.3912.39-
Jul 10, 201912.4212.4212.4212.4212.42-
Jul 09, 201912.4612.4612.4612.4612.46-
Jul 08, 201912.4712.4712.4712.4712.47-
Jul 05, 201912.4012.4012.4012.4012.40-
Jul 03, 201912.3812.3812.3812.3812.38-
Jul 02, 201912.4712.4712.4712.4712.47-
Jul 01, 201912.5012.5012.5012.5012.50-
Jun 28, 201912.6212.6212.6212.6212.62-
Jun 27, 201912.6712.6712.6712.6712.67-
Jun 26, 201912.7412.7412.7412.7412.74-
Jun 25, 201912.7312.7312.7312.7312.73-
Jun 24, 201912.6012.6012.6012.6012.60-
Jun 21, 201912.6012.6012.6012.6012.60-
Jun 20, 201912.5412.5412.5412.5412.54-
Jun 19, 201912.6412.6412.6412.6412.64-
Jun 18, 201912.6812.6812.6812.6812.68-
Jun 17, 201912.8112.8112.8112.8112.81-
Jun 14, 201912.8112.8112.8112.8112.81-
Jun 13, 201912.7812.7812.7812.7812.78-
Jun 12, 201912.7712.7712.7712.7712.77-
Jun 11, 201912.7412.7412.7412.7412.74-
Jun 10, 201912.7312.7312.7312.7312.73-
Jun 07, 201912.8012.8012.8012.8012.80-
Jun 06, 201912.9112.9112.9112.9112.91-
Jun 05, 201913.0013.0013.0013.0013.00-
Jun 04, 201913.1113.1113.1113.1113.11-
Jun 03, 201913.3913.3913.3913.3913.39-
May 31, 201913.3713.3713.3713.3713.37-
May 30, 201913.2213.2213.2213.2213.22-
May 29, 201913.2613.2613.2613.2613.26-
May 28, 201913.1813.1813.1813.1813.18-
May 24, 201913.0713.0713.0713.0713.07-
May 23, 201913.1113.1113.1113.1113.11-
May 22, 201912.9512.9512.9512.9512.95-
May 21, 201912.9312.9312.9312.9312.93-
May 20, 201913.0413.0413.0413.0413.04-
May 17, 201912.9412.9412.9412.9412.94-
May 16, 201912.8312.8312.8312.8312.83-
May 15, 201912.9412.9412.9412.9412.94-
May 14, 201913.0413.0413.0413.0413.04-
May 13, 201913.1613.1613.1613.1613.16-
May 10, 201912.8312.8312.8312.8312.83-
May 09, 201912.9212.9212.9212.9212.92-
May 08, 201912.8712.8712.8712.8712.87-
May 07, 201912.8712.8712.8712.8712.87-
May 06, 201912.7012.7012.7012.7012.70-
May 03, 201912.6212.6212.6212.6212.62-
May 02, 201912.7212.7212.7212.7212.72-
May 01, 201912.7212.7212.7212.7212.72-
Apr 30, 201912.6312.6312.6312.6312.63-
Apr 29, 201912.6612.6612.6612.6612.66-
Apr 26, 201912.6812.6812.6812.6812.68-
Apr 25, 201912.7612.7612.7612.7612.76-
Apr 24, 201912.7212.7212.7212.7212.72-
Apr 23, 201912.7012.7012.7012.7012.70-
Apr 22, 201912.8012.8012.8012.8012.80-
Apr 18, 201912.8112.8112.8112.8112.81-
Apr 17, 201912.8712.8712.8712.8712.87-
Apr 16, 201912.8312.8312.8312.8312.83-
Apr 15, 201912.8512.8512.8512.8512.85-
Apr 12, 201912.8512.8512.8512.8512.85-
Apr 11, 201912.9312.9312.9312.9312.93-
Apr 10, 201912.9512.9512.9512.9512.95-
Apr 09, 201912.9812.9812.9812.9812.98-
Apr 08, 201912.9212.9212.9212.9212.92-
Apr 05, 201912.9412.9412.9412.9412.94-
Apr 04, 201912.9912.9912.9912.9912.99-
Apr 03, 201913.0313.0313.0313.0313.03-
Apr 02, 201913.0913.0913.0913.0913.09-
Apr 01, 201913.0813.0813.0813.0813.08-
Mar 29, 201913.2313.2313.2313.2313.23-
Mar 28, 201913.2913.2913.2913.2913.29-
Mar 27, 201913.3213.3213.3213.3213.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...