9.48 Up +0.08 +0.80%
Find prices for:
FIFTH STREET FINANCE Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 9.45 9.35 9.39 9.39 834,164
04/11/2014 9.47 9.33 9.41 9.35 1,917,313
04/04/2014 9.69 9.56 9.65 9.59 1,708,373
03/28/2014 9.57 9.45 9.46 9.49 1,055,637
03/21/2014 9.5 9.35 9.45 9.44 3,448,933
03/14/2014 9.49 9.33 9.43 9.4 1,436,959
03/07/2014 9.62 9.44 9.59 9.49 2,243,612
02/28/2014 9.92 9.76 9.8 9.82 1,698,549
02/21/2014 9.74 9.65 9.65 9.71 837,312
02/14/2014 9.71 9.6 9.66 9.64 674,448
02/07/2014 9.67 9.54 9.58 9.61 1,719,043
01/31/2014 9.53 9.4 9.49 9.41 1,194,456
01/24/2014 9.5 9.37 9.47 9.39 1,304,537
01/17/2014 9.38 9.31 9.32 9.35 793,842
01/10/2014 9.46 9.36 9.44 9.46 1,189,975
01/03/2014 9.32 9.24 9.28 9.26 1,094,673
12/27/2013 9.23 9.17 9.2 9.21 1,257,125
12/20/2013 9.29 9.08 9.11 9.25 3,542,609
12/13/2013 9.24 8.94 9.01 9.2 3,242,767
12/06/2013 9.45 9.32 9.45 9.37 1,809,480
11/29/2013 9.69 9.53 9.64 9.56 1,981,867
11/29/2013 0.0958 Ex-dividend
11/22/2013 10.2 10.13 10.19 10.19 1,054,566
11/15/2013 10.19 10.13 10.19 10.19 1,005,199
11/08/2013 10.25 10.1 10.15 10.23 1,258,431
11/01/2013 10.23 10.15 10.2 10.19 1,325,990
10/25/2013 10.31 10.24 10.27 10.28 1,319,222
10/18/2013 10.21 10.14 10.18 10.2 1,538,118
10/11/2013 10.19 10.09 10.1 10.18 1,297,467
10/04/2013 10.3 10.16 10.18 10.26 964,272
09/27/2013 10.29 10.23 10.25 10.28 1,427,786
09/20/2013 10.23 10.14 10.21 10.2 3,441,708
09/13/2013 10.56 10.48 10.53 10.5 662,484
09/06/2013 10.59 10.38 10.47 10.53 641,490
08/30/2013 10.53 10.35 10.49 10.36 1,020,231
08/30/2013 0.0958 Ex-dividend
08/23/2013 10.6 10.51 10.56 10.55 673,986
08/16/2013 10.49 10.35 10.35 10.37 911,081
08/09/2013 10.85 10.72 10.72 10.81 1,155,057
08/02/2013 10.84 10.75 10.78 10.81 756,099
07/26/2013 10.96 10.83 10.93 10.9 807,452
07/19/2013 10.83 10.74 10.8 10.83 881,981
07/12/2013 10.74 10.6 10.74 10.7 713,119
07/05/2013 10.72 10.36 10.7 10.57 1,026,970
06/28/2013 10.51 10.36 10.49 10.45 1,417,920
06/28/2013 0.0958 Ex-dividend
06/21/2013 10.14 9.94 10.06 10.08 2,074,755
06/14/2013 10.37 10.2 10.34 10.26 982,427
06/07/2013 10.55 10.38 10.49 10.51 894,710
05/31/2013 10.63 10.41 10.57 10.5 2,006,508
05/31/2013 0.0958 Ex-dividend
05/24/2013 10.75 10.57 10.59 10.72 945,456
05/17/2013 10.91 10.81 10.87 10.87 1,003,839
05/10/2013 10.98 10.85 10.95 10.86 1,606,728
05/03/2013 11.04 10.96 11.02 10.98 1,037,873
04/26/2013 11 10.85 10.91 10.95 1,553,052
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:37 AM ET