9.26 Down -0.12 -1.28%
Find prices for:
FIFTH STREET FINANCE Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/26/2014 9.38 9.25 9.28 9.38 778,161
09/19/2014 9.55 9.42 9.53 9.42 1,464,154
09/12/2014 9.86 9.73 9.84 9.76 1,240,886
09/05/2014 9.88 9.78 9.86 9.86 889,378
08/29/2014 9.85 9.76 9.82 9.83 1,195,702
08/29/2014 0.0833 Ex-dividend
08/22/2014 9.79 9.69 9.73 9.71 1,497,066
08/15/2014 9.77 9.61 9.7 9.7 2,054,957
08/08/2014 9.85 9.78 9.81 9.84 1,804,651
08/01/2014 9.72 9.62 9.66 9.65 1,957,023
07/25/2014 9.9 9.78 9.83 9.86 2,192,816
07/18/2014 9.83 9.76 9.8 9.76 1,069,428
07/11/2014 9.78 9.64 9.67 9.73 13,901,172
07/04/2014 9.95 9.95 9.95 9.95 0
06/27/2014 9.9 9.54 9.54 9.8 25,408,242
06/20/2014 9.51 9.46 9.51 9.47 1,413,873
06/13/2014 9.43 9.32 9.36 9.35 1,319,670
06/06/2014 9.44 9.32 9.35 9.4 1,379,501
05/30/2014 9.37 9.26 9.36 9.29 2,139,543
05/30/2014 0.0833 Ex-dividend
05/23/2014 9.37 9.26 9.3 9.33 990,530
05/16/2014 9.29 9.15 9.22 9.25 1,633,988
05/09/2014 9.28 9.05 9.08 9.27 2,118,156
05/02/2014 9.38 9.31 9.32 9.34 1,040,335
04/25/2014 9.56 9.44 9.54 9.45 1,072,548
04/18/2014 9.39 9.39 9.39 9.39 0
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
02/28/2014 0.0833 Ex-dividend
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
01/31/2014 0.0833 Ex-dividend
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
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 6:28 AM ET