Financial News
Northland Power Income Fund (OP: NPIFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 18.64 | 18.64 | 18.64 | 18.64 | 8,532 | -0.11(-0.59%) |
| Nov 29, 2012 | 18.70 | 18.75 | 18.70 | 18.75 | 6,720 | -0.10(-0.52%) |
| Nov 28, 2012 | 18.85 | 18.85 | 18.84 | 18.85 | 11,100 | +0.27(+1.47%) |
| Nov 19, 2012 | 18.57 | 18.57 | 18.57 | 0 | +0.57(+3.15%) | |
| Nov 16, 2012 | 17.99 | 18.02 | 17.99 | 18.01 | 1,000 | -0.71(-3.81%) |
| Nov 12, 2012 | 18.72 | 18.72 | 18.72 | 0 | -0.19(-1.03%) | |
| Nov 09, 2012 | 18.91 | 18.91 | 18.91 | 18.91 | 100 | -0.01(-0.06%) |
| Nov 08, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 500 | -0.03(-0.15%) |
| Nov 07, 2012 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | -0.21(-1.12%) |
| Nov 06, 2012 | 19.17 | 19.17 | 19.07 | 19.17 | 700 | +0.10(+0.51%) |
| Nov 05, 2012 | 19.05 | 19.07 | 19.05 | 19.07 | 800 | -0.10(-0.54%) |
| Nov 02, 2012 | 19.19 | 19.19 | 19.18 | 19.18 | 600 | +0.17(+0.92%) |
| Oct 26, 2012 | 19.00 | 19.00 | 19.00 | 0 | +0.05(+0.27%) | |
| Oct 22, 2012 | 18.95 | 18.95 | 18.95 | 0 | -0.29(-1.51%) | |
| Oct 18, 2012 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.12(+0.65%) |
| Oct 16, 2012 | 19.12 | 19.12 | 19.12 | 0 | -0.37(-1.92%) | |
| Oct 11, 2012 | 19.49 | 19.49 | 19.49 | 0 | -0.02(-0.11%) | |
| Oct 10, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 2,800 | +0.13(+0.67%) |
| Oct 09, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 1,000 | -0.11(-0.54%) |
| Oct 06, 2012 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 19.49 | 19.49 | 19.49 | 19.49 | 100 | -0.11(-0.58%) |
| Oct 04, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | +0.13(+0.65%) |
| Oct 01, 2012 | 19.48 | 19.48 | 19.48 | 0 | +0.27(+1.41%) | |
| Sep 28, 2012 | 19.22 | 19.22 | 19.20 | 19.20 | 2,100 | +0.20(+1.03%) |
| Sep 26, 2012 | 19.01 | 19.01 | 19.01 | 1,100 | +0.03(+0.17%) | |
| Sep 25, 2012 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | -0.04(-0.24%) |
| Sep 21, 2012 | 19.02 | 19.02 | 19.02 | 0 | -0.05(-0.25%) | |
| Sep 20, 2012 | 19.07 | 19.07 | 19.07 | 19.07 | 500 | +0.08(+0.43%) |
| Sep 19, 2012 | 18.99 | 18.99 | 18.99 | 18.99 | 2,500 | -0.00(-0.01%) |
| Sep 18, 2012 | 18.99 | 18.99 | 18.99 | 18.99 | 200 | -0.00(-0.02%) |
| Sep 17, 2012 | 19.00 | 19.00 | 18.99 | 18.99 | 1,000 | +0.03(+0.14%) |
| Sep 14, 2012 | 18.95 | 18.97 | 18.95 | 18.97 | 400 | -0.00(-0.01%) |
| Sep 07, 2012 | 18.97 | 18.97 | 18.97 | 100 | +0.25(+1.31%) | |
| Sep 06, 2012 | 18.74 | 18.74 | 18.72 | 18.72 | 500 | +0.38(+2.07%) |
| Sep 05, 2012 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | -0.19(-1.00%) |
| Sep 04, 2012 | 18.50 | 18.53 | 18.50 | 18.53 | 3,200 | +0.01(+0.07%) |
| Aug 31, 2012 | 18.38 | 18.56 | 18.38 | 18.52 | 19,891 | +0.38(+2.10%) |
| Aug 30, 2012 | 18.12 | 18.15 | 18.12 | 18.14 | 2,000 | -0.78(-4.13%) |
| Aug 28, 2012 | 18.92 | 18.92 | 18.92 | 0 | -0.27(-1.41%) | |
| Aug 27, 2012 | 19.17 | 19.19 | 19.17 | 19.19 | 1,000 | +0.18(+0.94%) |
| Aug 24, 2012 | 19.01 | 19.01 | 19.01 | 19.01 | 200 | -0.27(-1.42%) |
| Aug 23, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 100 | +0.00(+0.01%) |
| Aug 21, 2012 | 19.28 | 19.28 | 19.28 | 0 | +0.09(+0.46%) | |
| Aug 17, 2012 | 19.19 | 19.19 | 19.19 | 0 | +0.09(+0.46%) | |
| Aug 14, 2012 | 19.11 | 19.11 | 19.11 | 0 | +0.06(+0.33%) | |
| Aug 13, 2012 | 19.04 | 19.04 | 19.04 | 19.04 | 200 | +0.23(+1.22%) |
| Aug 08, 2012 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.45(+2.44%) |
| Aug 02, 2012 | 18.36 | 18.36 | 18.36 | 0 | -0.06(-0.32%) | |
| Jul 27, 2012 | 18.42 | 18.42 | 18.42 | 0 | +0.03(+0.14%) | |
| Jul 23, 2012 | 18.40 | 18.40 | 18.40 | 0 | -0.09(-0.50%) | |
| Jul 20, 2012 | 18.49 | 18.49 | 18.49 | 18.49 | 100 | -0.22(-1.19%) |
| Jul 19, 2012 | 18.71 | 18.71 | 18.71 | 18.71 | 570 | +0.12(+0.64%) |
| Jul 18, 2012 | 18.35 | 18.60 | 18.35 | 18.60 | 400 | +0.61(+3.37%) |
| Jul 16, 2012 | 17.99 | 17.99 | 17.99 | 0 | -0.03(-0.18%) | |
| Jul 14, 2012 | 18.03 | 18.03 | 18.02 | 18.02 | 1,000 | +0.00(+0.00%) |
| Jul 13, 2012 | 18.03 | 18.03 | 18.02 | 18.02 | 1,000 | +0.22(+1.22%) |
| Jul 12, 2012 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | -0.17(-0.97%) |
| Jul 11, 2012 | 17.71 | 17.98 | 17.71 | 17.98 | 2,000 | +0.82(+4.79%) |
| Jun 27, 2012 | 17.16 | 17.16 | 17.16 | 3,000 | -0.05(-0.26%) | |
| Jun 25, 2012 | 17.20 | 17.20 | 17.20 | 200 | -0.34(-1.95%) | |
| Jun 20, 2012 | 17.54 | 17.54 | 17.54 | 0 | +0.54(+3.16%) | |
| Jun 12, 2012 | 17.01 | 17.01 | 17.01 | 0 | -0.04(-0.21%) | |
| Jun 11, 2012 | 17.04 | 17.04 | 17.03 | 17.04 | 300 | -0.06(-0.37%) |
| Jun 08, 2012 | 17.11 | 17.11 | 17.11 | 17.11 | 100 | +0.42(+2.49%) |
| Jun 05, 2012 | 16.69 | 16.69 | 16.69 | 0 | -0.79(-4.51%) | |
| May 30, 2012 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | -0.05(-0.30%) |
| May 29, 2012 | 17.57 | 17.57 | 17.52 | 17.53 | 1,000 | -0.10(-0.57%) |
| May 25, 2012 | 17.51 | 17.64 | 17.51 | 17.63 | 6,350 | +0.09(+0.49%) |
| May 22, 2012 | 17.54 | 17.54 | 17.54 | 0 | +0.10(+0.59%) | |
| May 18, 2012 | 17.44 | 17.44 | 17.44 | 0 | +0.05(+0.27%) | |
| May 16, 2012 | 17.39 | 17.39 | 17.39 | 0 | +0.02(+0.13%) | |
| May 14, 2012 | 17.37 | 17.37 | 17.37 | 0 | -0.47(-2.66%) | |
| May 08, 2012 | 17.85 | 17.85 | 17.85 | 0 | -0.01(-0.07%) | |
| May 02, 2012 | 17.86 | 17.86 | 17.86 | 0 | -0.11(-0.63%) | |
| Apr 30, 2012 | 17.97 | 17.97 | 17.97 | 0 | +0.55(+3.13%) | |
| Apr 24, 2012 | 17.43 | 17.43 | 17.43 | 0 | -0.07(-0.42%) | |
| Apr 23, 2012 | 17.20 | 17.50 | 17.20 | 17.50 | 2,100 | +0.30(+1.74%) |
| Apr 17, 2012 | 17.20 | 17.20 | 17.20 | 1,400 | -0.00(-0.00%) | |
| Apr 13, 2012 | 17.20 | 17.20 | 17.20 | 0 | +0.23(+1.36%) | |
| Apr 11, 2012 | 16.97 | 16.97 | 16.97 | 0 | -0.11(-0.67%) | |
| Apr 10, 2012 | 17.07 | 17.10 | 17.07 | 17.09 | 900 | -0.16(-0.91%) |
| Apr 09, 2012 | 17.11 | 17.24 | 17.11 | 17.24 | 1,500 | -0.07(-0.39%) |
| Mar 26, 2012 | 17.31 | 17.31 | 17.31 | 0 | +0.43(+2.55%) | |
| Mar 23, 2012 | 16.82 | 16.88 | 16.82 | 16.88 | 3,500 | -0.34(-2.00%) |
| Mar 21, 2012 | 17.22 | 17.22 | 17.22 | 316 | -0.57(-3.21%) | |
| Mar 14, 2012 | 17.80 | 17.80 | 17.80 | 1,000 | +0.11(+0.62%) | |
| Mar 08, 2012 | 17.69 | 17.69 | 17.69 | 0 | +0.24(+1.37%) | |
| Mar 06, 2012 | 17.45 | 17.45 | 17.45 | 0 | -0.33(-1.84%) | |
| Mar 05, 2012 | 17.77 | 17.77 | 17.77 | 17.77 | 200 | +0.45(+2.58%) |
| Feb 29, 2012 | 17.33 | 17.33 | 17.33 | 1,300 | +0.01(+0.04%) | |
| Feb 28, 2012 | 17.32 | 17.32 | 17.32 | 17.32 | 200 | +0.01(+0.06%) |
| Feb 21, 2012 | 17.31 | 17.31 | 17.31 | 3,400 | +0.10(+0.56%) | |
| Feb 08, 2012 | 17.21 | 17.21 | 17.21 | 1,400 | +0.21(+1.23%) | |
| Feb 06, 2012 | 17.00 | 17.00 | 17.00 | 0 | -0.19(-1.12%) | |
| Feb 03, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 1,200 | -0.14(-0.83%) |
| Feb 02, 2012 | 17.38 | 17.38 | 17.34 | 17.34 | 400 | +0.74(+4.46%) |
| Jan 30, 2012 | 16.60 | 16.60 | 16.60 | 0 | -0.05(-0.30%) | |
| Jan 27, 2012 | 16.85 | 16.90 | 16.65 | 16.65 | 20,300 | -0.40(-2.36%) |
| Jan 26, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 100 | +0.01(+0.08%) |
| Jan 20, 2012 | 17.04 | 17.04 | 17.04 | 0 | -0.06(-0.37%) | |
| Jan 18, 2012 | 17.10 | 17.10 | 17.10 | 0 | +0.09(+0.54%) | |
| Jan 17, 2012 | 17.04 | 17.08 | 17.00 | 17.01 | 10,100 | +0.24(+1.44%) |
| Jan 12, 2012 | 16.77 | 16.77 | 16.77 | 0 | -0.13(-0.78%) | |
| Jan 11, 2012 | 16.93 | 16.93 | 16.80 | 16.90 | 6,700 | -0.42(-2.42%) |
| Jan 10, 2012 | 17.32 | 17.32 | 17.31 | 17.32 | 4,100 | +0.05(+0.31%) |
| Jan 09, 2012 | 17.26 | 17.35 | 17.05 | 17.26 | 21,000 | -0.15(-0.87%) |
| Jan 06, 2012 | 17.41 | 17.41 | 17.41 | 17.41 | 200 | -0.37(-2.10%) |
| Jan 03, 2012 | 17.79 | 17.79 | 17.79 | 0 | +0.34(+1.96%) | |
| Dec 29, 2011 | 17.45 | 17.45 | 17.45 | 0 | -0.09(-0.50%) | |
| Dec 28, 2011 | 17.54 | 17.54 | 17.53 | 17.53 | 1,900 | +0.02(+0.12%) |
| Dec 23, 2011 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.40(+2.32%) |
| Dec 20, 2011 | 17.12 | 17.12 | 17.12 | 17.12 | 1,790 | +0.02(+0.10%) |
| Dec 19, 2011 | 17.11 | 17.11 | 17.10 | 17.10 | 1,500 | +0.09(+0.51%) |
| Dec 16, 2011 | 17.03 | 17.03 | 17.00 | 17.01 | 45,800 | +0.60(+3.68%) |
| Dec 15, 2011 | 16.41 | 16.41 | 16.41 | 16.41 | 3,100 | -0.22(-1.34%) |
| Dec 13, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 1,200 | +0.03(+0.16%) |
| Dec 12, 2011 | 16.61 | 16.61 | 16.61 | 16.61 | 1,600 | -0.28(-1.67%) |
| Dec 09, 2011 | 16.79 | 16.92 | 16.79 | 16.89 | 5,000 | +0.27(+1.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
