Financial News
Northland Power Income Fund (OP: NPIFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2014 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.03%) | |
| Nov 21, 2014 | 15.37 | 15.37 | 15.37 | 15.37 | 2,021 | +0.70(+4.77%) |
| Nov 17, 2014 | 14.67 | 14.67 | 14.67 | 20 | +0.02(+0.14%) | |
| Nov 14, 2014 | 14.65 | 14.65 | 14.65 | 0 | +0.15(+1.01%) | |
| Nov 13, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 245 | +0.00(+0.02%) |
| Nov 10, 2014 | 14.50 | 14.50 | 14.50 | 0 | +0.37(+2.65%) | |
| Nov 05, 2014 | 14.13 | 14.13 | 14.13 | 0 | -0.06(-0.45%) | |
| Nov 04, 2014 | 14.52 | 14.52 | 14.18 | 14.19 | 1,900 | -0.69(-4.65%) |
| Oct 31, 2014 | 14.88 | 14.88 | 14.88 | 0 | -0.30(-1.96%) | |
| Oct 28, 2014 | 15.18 | 15.18 | 15.18 | 0 | -0.07(-0.49%) | |
| Oct 23, 2014 | 15.25 | 15.25 | 15.25 | 0 | +0.31(+2.09%) | |
| Oct 22, 2014 | 14.94 | 14.94 | 14.94 | 14.94 | 500 | +0.20(+1.33%) |
| Oct 20, 2014 | 14.60 | 14.75 | 14.60 | 14.75 | 15,900 | +0.15(+1.01%) |
| Oct 17, 2014 | 14.25 | 14.60 | 14.25 | 14.60 | 2,000 | +0.60(+4.27%) |
| Oct 16, 2014 | 13.89 | 14.00 | 13.89 | 14.00 | 550 | +0.25(+1.82%) |
| Oct 15, 2014 | 13.89 | 13.89 | 13.75 | 13.75 | 1,300 | -0.48(-3.37%) |
| Oct 14, 2014 | 14.12 | 14.23 | 14.12 | 14.23 | 1,070 | -0.18(-1.24%) |
| Oct 10, 2014 | 14.41 | 14.41 | 14.41 | 0 | -0.19(-1.32%) | |
| Oct 09, 2014 | 14.96 | 14.60 | 14.60 | 1,300 | -0.36(-2.40%) | |
| Oct 08, 2014 | 14.96 | 14.96 | 14.96 | 14.96 | 200 | -0.15(-1.00%) |
| Oct 07, 2014 | 15.11 | 15.11 | 15.11 | 15.11 | 2,000 | -0.02(-0.13%) |
| Oct 06, 2014 | 15.12 | 15.13 | 15.12 | 15.13 | 300 | +0.13(+0.87%) |
| Oct 03, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 1,529 | +0.01(+0.04%) |
| Oct 02, 2014 | 15.15 | 15.15 | 14.99 | 14.99 | 927 | -0.44(-2.84%) |
| Sep 30, 2014 | 15.43 | 15.43 | 15.43 | 0 | +0.18(+1.17%) | |
| Sep 25, 2014 | 15.26 | 15.26 | 15.26 | 0 | -0.12(-0.78%) | |
| Sep 22, 2014 | 15.37 | 15.37 | 15.37 | 60 | -0.02(-0.10%) | |
| Sep 19, 2014 | 15.50 | 15.50 | 15.39 | 15.39 | 3,824 | -0.34(-2.14%) |
| Sep 17, 2014 | 15.73 | 15.73 | 15.73 | 0 | -0.07(-0.45%) | |
| Sep 16, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 3,200 | -0.07(-0.46%) |
| Sep 12, 2014 | 15.87 | 15.87 | 15.87 | 0 | +0.04(+0.25%) | |
| Sep 11, 2014 | 15.80 | 15.83 | 15.80 | 15.83 | 500 | +0.03(+0.19%) |
| Sep 09, 2014 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
| Sep 08, 2014 | 15.91 | 15.94 | 15.79 | 15.80 | 7,820 | -0.55(-3.36%) |
| Sep 05, 2014 | 16.35 | 16.35 | 16.35 | 16.35 | 450 | -0.09(-0.56%) |
| Sep 02, 2014 | 16.44 | 16.44 | 16.44 | 10,000 | -0.22(-1.32%) | |
| Aug 27, 2014 | 16.66 | 16.66 | 16.66 | 0 | -0.02(-0.13%) | |
| Aug 26, 2014 | 16.67 | 16.68 | 16.67 | 16.68 | 600 | +0.11(+0.66%) |
| Aug 25, 2014 | 16.49 | 16.60 | 16.49 | 16.57 | 4,500 | +0.17(+1.06%) |
| Aug 21, 2014 | 16.40 | 16.40 | 16.40 | 0 | -0.12(-0.73%) | |
| Aug 20, 2014 | 16.52 | 16.52 | 16.52 | 16.52 | 334 | +0.03(+0.18%) |
| Aug 19, 2014 | 16.55 | 16.55 | 16.49 | 16.49 | 650 | +0.05(+0.28%) |
| Aug 15, 2014 | 16.44 | 16.44 | 16.44 | 0 | +0.04(+0.27%) | |
| Aug 14, 2014 | 16.40 | 16.40 | 16.39 | 16.40 | 1,000 | +0.43(+2.72%) |
| Aug 11, 2014 | 15.97 | 15.97 | 15.97 | 119 | +0.06(+0.35%) | |
| Aug 08, 2014 | 16.20 | 16.20 | 15.91 | 100 | -0.29(-1.77%) | |
| Aug 07, 2014 | 16.20 | 16.20 | 16.20 | 0 | +0.02(+0.11%) | |
| Aug 01, 2014 | 16.18 | 16.18 | 16.18 | 0 | +0.03(+0.16%) | |
| Jul 31, 2014 | 16.15 | 16.15 | 16.15 | 16.15 | 188 | -0.27(-1.65%) |
| Jul 28, 2014 | 16.43 | 16.43 | 16.43 | 0 | +0.14(+0.83%) | |
| Jul 25, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 1,464 | +0.00(+0.02%) |
| Jul 23, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | -0.10(-0.60%) |
| Jul 22, 2014 | 16.39 | 16.39 | 16.39 | 16.39 | 500 | -0.11(-0.70%) |
| Jul 18, 2014 | 16.50 | 16.50 | 16.50 | 75 | -0.10(-0.60%) | |
| Jul 17, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 500 | +0.00(+0.00%) |
| Jul 14, 2014 | 16.60 | 16.60 | 16.60 | 0 | -0.10(-0.61%) | |
| Jul 11, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.03(-0.16%) |
| Jul 09, 2014 | 16.73 | 16.73 | 16.73 | 1,050 | -0.08(-0.48%) | |
| Jul 08, 2014 | 16.80 | 16.82 | 16.80 | 16.81 | 500 | -0.23(-1.38%) |
| Jul 07, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 500 | -0.07(-0.39%) |
| Jun 30, 2014 | 17.11 | 17.11 | 17.11 | 0 | +0.09(+0.52%) | |
| Jun 27, 2014 | 17.02 | 17.02 | 17.02 | 17.02 | 150 | -0.02(-0.10%) |
| Jun 26, 2014 | 17.04 | 17.04 | 17.04 | 17.04 | 100 | +0.20(+1.18%) |
| Jun 25, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | +0.07(+0.42%) |
| Jun 24, 2014 | 16.88 | 16.88 | 16.77 | 16.77 | 450 | +0.07(+0.41%) |
| Jun 23, 2014 | 16.70 | 16.73 | 16.70 | 16.70 | 2,700 | +0.05(+0.28%) |
| Jun 20, 2014 | 16.68 | 16.69 | 16.66 | 16.66 | 2,600 | +0.18(+1.11%) |
| Jun 10, 2014 | 16.47 | 16.47 | 16.47 | 0 | +0.08(+0.50%) | |
| Jun 06, 2014 | 16.37 | 16.39 | 16.37 | 16.39 | 218 | -0.06(-0.36%) |
| May 29, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.28(-1.67%) |
| May 27, 2014 | 16.73 | 16.73 | 16.73 | 0 | +0.07(+0.45%) | |
| May 23, 2014 | 16.66 | 16.66 | 16.66 | 0 | +0.41(+2.50%) | |
| May 22, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 800 | +0.09(+0.54%) |
| May 20, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | -0.04(-0.23%) |
| May 16, 2014 | 16.20 | 16.20 | 16.20 | 0 | -0.04(-0.27%) | |
| May 15, 2014 | 16.17 | 16.24 | 16.17 | 16.24 | 844 | -0.06(-0.35%) |
| May 14, 2014 | 16.11 | 16.30 | 16.11 | 16.30 | 1,250 | +0.19(+1.20%) |
| May 13, 2014 | 15.99 | 16.11 | 15.99 | 16.11 | 720 | +0.46(+2.93%) |
| May 12, 2014 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.23(-1.46%) |
| May 09, 2014 | 16.00 | 16.00 | 15.88 | 15.88 | 860 | -0.24(-1.47%) |
| May 08, 2014 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | +0.05(+0.31%) |
| May 07, 2014 | 16.05 | 16.07 | 16.05 | 16.07 | 1,825 | +0.07(+0.43%) |
| May 06, 2014 | 16.04 | 16.06 | 16.00 | 16.00 | 4,065 | +0.03(+0.18%) |
| May 05, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 110 | -0.03(-0.16%) |
| May 02, 2014 | 15.90 | 16.00 | 15.90 | 16.00 | 765 | +0.19(+1.19%) |
| May 01, 2014 | 15.80 | 15.92 | 15.70 | 15.81 | 3,753 | -0.08(-0.53%) |
| Apr 25, 2014 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.11%) | |
| Apr 24, 2014 | 15.88 | 15.88 | 15.88 | 15.88 | 400 | -0.11(-0.71%) |
| Apr 23, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 100 | +0.01(+0.08%) |
| Apr 22, 2014 | 15.98 | 15.98 | 15.98 | 15.98 | 100 | +0.07(+0.42%) |
| Apr 21, 2014 | 15.86 | 15.91 | 15.86 | 15.91 | 650 | +0.05(+0.33%) |
| Apr 16, 2014 | 15.86 | 15.86 | 15.86 | 0 | -0.12(-0.76%) | |
| Apr 10, 2014 | 15.98 | 15.98 | 15.98 | 0 | -0.03(-0.20%) | |
| Apr 09, 2014 | 16.00 | 16.01 | 16.00 | 16.01 | 675 | +0.30(+1.89%) |
| Apr 08, 2014 | 15.80 | 15.80 | 15.72 | 15.72 | 2,288 | -0.10(-0.63%) |
| Apr 07, 2014 | 15.81 | 15.82 | 15.81 | 15.82 | 720 | +0.19(+1.18%) |
| Apr 04, 2014 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.03(-0.20%) |
| Apr 02, 2014 | 15.66 | 15.66 | 15.66 | 0 | +0.01(+0.05%) | |
| Mar 31, 2014 | 15.65 | 15.65 | 15.65 | 0 | +0.50(+3.33%) | |
| Mar 26, 2014 | 15.15 | 15.15 | 15.15 | 0 | +0.03(+0.22%) | |
| Mar 25, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | +0.09(+0.61%) |
| Mar 24, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 200 | +0.16(+1.07%) |
| Mar 20, 2014 | 14.87 | 14.87 | 14.87 | 14.87 | 1,304 | -0.27(-1.77%) |
| Mar 14, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.16(+1.07%) |
| Mar 13, 2014 | 15.07 | 15.09 | 14.96 | 14.97 | 6,676 | +0.23(+1.54%) |
| Mar 11, 2014 | 14.75 | 14.75 | 14.75 | 128 | -0.04(-0.26%) | |
| Mar 07, 2014 | 14.78 | 14.78 | 14.78 | 0 | -0.16(-1.04%) | |
| Mar 06, 2014 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | +0.17(+1.16%) |
| Mar 05, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 266 | +0.01(+0.05%) |
| Mar 03, 2014 | 14.76 | 14.76 | 14.76 | 0 | +0.05(+0.34%) | |
| Feb 27, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | -0.05(-0.36%) |
| Feb 26, 2014 | 14.76 | 14.76 | 14.76 | 14.76 | 170 | -0.12(-0.81%) |
| Feb 24, 2014 | 14.88 | 14.88 | 14.88 | 0 | +0.07(+0.44%) | |
| Feb 21, 2014 | 14.79 | 14.82 | 14.79 | 14.82 | 0 | -0.30(-2.02%) |
| Feb 20, 2014 | 15.01 | 15.12 | 15.01 | 15.12 | 1,246 | +0.39(+2.65%) |
| Feb 18, 2014 | 14.73 | 14.73 | 14.73 | 5 | +0.13(+0.89%) | |
| Feb 13, 2014 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.12%) | |
| Feb 11, 2014 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.20(-1.36%) |
| Feb 10, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 250 | -0.02(-0.17%) |
| Feb 07, 2014 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.05(+0.33%) |
| Feb 04, 2014 | 14.47 | 14.47 | 14.47 | 0 | -0.14(-0.95%) | |
| Jan 31, 2014 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.22(+1.50%) |
| Jan 30, 2014 | 14.36 | 14.39 | 14.36 | 14.39 | 2,146 | +0.10(+0.72%) |
| Jan 29, 2014 | 14.30 | 14.31 | 14.29 | 14.29 | 2,065 | -0.13(-0.92%) |
| Jan 28, 2014 | 14.41 | 14.46 | 14.39 | 14.43 | 4,987 | -0.14(-1.00%) |
| Jan 27, 2014 | 14.58 | 14.60 | 14.56 | 14.57 | 7,450 | +0.16(+1.13%) |
| Jan 24, 2014 | 14.44 | 14.44 | 14.41 | 14.41 | 0 | +0.03(+0.19%) |
| Jan 23, 2014 | 14.38 | 14.38 | 14.38 | 14.38 | 700 | -0.08(-0.55%) |
| Jan 22, 2014 | 14.50 | 14.50 | 14.46 | 14.46 | 600 | -0.34(-2.32%) |
| Jan 17, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.07(-0.50%) |
| Jan 16, 2014 | 14.84 | 14.89 | 14.84 | 14.88 | 2,722 | +0.01(+0.06%) |
| Jan 13, 2014 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.07(+0.49%) |
| Jan 10, 2014 | 14.70 | 14.83 | 14.70 | 14.80 | 3,156 | +0.09(+0.64%) |
| Jan 09, 2014 | 14.78 | 14.78 | 14.70 | 14.70 | 1,675 | +0.02(+0.15%) |
| Jan 08, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 500 | +0.21(+1.46%) |
| Jan 07, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 217 | +0.14(+0.94%) |
| Jan 06, 2014 | 14.28 | 14.33 | 14.28 | 14.33 | 2,316 | -0.16(-1.12%) |
| Jan 03, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | -0.03(-0.24%) |
| Jan 02, 2014 | 14.61 | 14.61 | 14.53 | 14.53 | 2,600 | +0.05(+0.35%) |
| Dec 31, 2013 | 14.48 | 14.48 | 14.48 | 0 | +0.04(+0.26%) | |
| Dec 30, 2013 | 14.38 | 14.44 | 14.33 | 14.44 | 12,211 | +0.17(+1.20%) |
| Dec 27, 2013 | 14.27 | 14.27 | 14.27 | 14.27 | 100 | -0.18(-1.26%) |
| Dec 23, 2013 | 14.45 | 14.45 | 14.45 | 0 | +0.02(+0.14%) | |
| Dec 20, 2013 | 14.44 | 14.44 | 14.43 | 14.43 | 0 | +0.04(+0.28%) |
| Dec 19, 2013 | 14.40 | 14.46 | 14.39 | 14.39 | 8,000 | -0.04(-0.29%) |
| Dec 18, 2013 | 14.37 | 14.44 | 14.37 | 14.44 | 1,350 | +0.08(+0.58%) |
| Dec 17, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 124 | -0.05(-0.33%) |
| Dec 16, 2013 | 14.44 | 14.44 | 14.40 | 14.40 | 2,100 | -0.04(-0.26%) |
| Dec 13, 2013 | 14.29 | 14.44 | 14.29 | 14.44 | 0 | +0.12(+0.82%) |
| Dec 11, 2013 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | -0.09(-0.62%) |
| Dec 10, 2013 | 14.55 | 14.55 | 14.36 | 14.41 | 400 | -0.21(-1.46%) |
| Dec 06, 2013 | 14.62 | 14.62 | 14.62 | 0 | +0.01(+0.07%) | |
| Dec 04, 2013 | 14.61 | 14.61 | 14.61 | 0 | -0.01(-0.03%) | |
| Dec 03, 2013 | 14.72 | 14.75 | 14.62 | 14.62 | 2,800 | -0.17(-1.16%) |
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.
