End of day Prices (full format), 150 Days for (IOF) INVESTA OFFICE FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.866 |
2015-Apr-01 Wed
| 3.87
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2015-Mar-31 Tue
| 4
| ###
| ###
| ###
| 2,654,447
| 0
| 12.3
| 12.3
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 982,972
| 0
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
| 1,791,141
| 0
| 73.2
| 73.2
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 3,567,552
| 0
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 3.925
| ###
| 1,802,046
| ###
| 76.3
| 76.3
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,258,044
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 839,073
| 0
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 745,341
| 0
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,842,076
| 0
| 82.6
| 82.6
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
| 1,452,147
| 0
| 71.4
| 71.4
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 3,207,956
| 0
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 1,738,350
| 0
| 76.7
| 76.7
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| 4
| ###
| 3,189,723
| 6,379,446
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 4
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Feb-19 Thu
| 4.25
| 4.25
| 4
| ###
| 2,070,588
| 8,541,175
| 5.2
| 5.2
| 0.0 |
2015-Feb-18 Wed
| 4.27
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2015-Feb-17 Tue
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 4.28
| ###
| 4.21
| 4.23
| 1,385,123
| 2,915,683
| ###
| ###
| 0.3 |
2015-Feb-13 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Feb-12 Thu
| 4.2
| 4.23
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Feb-11 Wed
| 4.21
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| 4.21
| ###
| 4.2
| 6,606,425
| 13,906,524
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 2,277,172
| 0
| 30.5
| 30.5
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 3,833,250
| 0
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Feb-03 Tue
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 3.88
| ###
| 3.86
| 3.89
| 608,487
| 1,174,379
| 71.5
| 71.5
| 0.3 |
2015-Jan-30 Fri
| 3.89
| 3.89
| 3.86
| 3.86
| 1,417,423
| ###
| 25.9
| 25.9
| 0.3 |
2015-Jan-29 Thu
| 3.83
| 3.89
| 3.825
| 3.86
| 2,129,956
| ###
| ###
| ###
| 0.3 |
2015-Jan-28 Wed
| 3.83
| 3.89
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Jan-27 Tue
| 3.85
| ###
| 3.83
| 3.87
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 3.77
| ###
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Jan-22 Thu
| 3.77
| 3.81
| 3.73
| 3.79
|
|
| ###
| ###
| ### |
2015-Jan-21 Wed
| 3.71
| 3.78
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| 3.71
| 3.71
| ###
| 3.71
| 2,555,474
| ###
| ###
| ###
| ### |
2015-Jan-19 Mon
| ###
| 3.72
| ###
| 3.71
| 1,291,559
| ###
| ###
| ###
| ### |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,305,956
| 0
| 30.0
| 30.0
| 0.0 |
2015-Jan-14 Wed
| ###
| 3.71
| ###
| ###
| 1,191,080
| 2,209,453
| 36.4
| 36.4
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 1,333,647
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 3.72
| 3.73
| ###
| 3.71
| 1,582,120
| 2,950,653
| 29.7
| 29.7
| ### |
2015-Jan-09 Fri
| 3.72
| 3.75
| 3.7
| 3.75
| 917,352
| ###
| 74.7
| 74.7
| 0.3 |
2015-Jan-08 Thu
| ###
| 3.79
| ###
| 3.72
| 1,623,152
| 3,075,873
| 81.7
| 81.7
| 0.3 |
2015-Jan-07 Wed
| ###
| 3.71
| ###
| 3.7
| 1,976,320
| 3,666,073
| ###
| ###
| 0.3 |
2015-Jan-06 Tue
| ###
| 3.7
| ###
| ###
| 1,280,747
| 2,369,381
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| 3.72
| 863,920
| 0
| 84.4
| 84.4
| 0.3 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 256,781
| 0
| 69.9
| 69.9
| 0.0 |
2014-Dec-31 Wed
| 3.76
| 3.76
| ###
| ###
| 630,451
| 1,185,247
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 3.75
| 3.81
| 3.73
| 3.74
|
|
| 35.1
| 35.1
| 0.3 |
2014-Dec-29 Mon
| ###
| 3.83
| ###
| 3.78
| 1,855,572
| 3,553,420
| ###
| ###
| 0.3 |
2014-Dec-24 Wed
| ###
| 3.73
| ###
| 3.72
| 548,572
| 1,023,086
| 82.9
| 82.9
| 0.3 |
2014-Dec-23 Tue
| 3.76
| 3.79
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2014-Dec-22 Mon
| 3.74
| 3.77
| ###
| 3.74
| 1,945,284
| ###
| ###
| ###
| 0.3 |
2014-Dec-19 Fri
| ###
| 3.72
| ###
| ###
| 2,464,043
| ###
| 63.3
| 63.3
| 0.0 |
2014-Dec-18 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 3.59
| ###
| 3.59
| ###
| 1,205,574
| ###
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Dec-15 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| 3.73
| ###
| 3.72
| 2,190,089
| ###
| ###
| ###
| 0.3 |
2014-Dec-11 Thu
| 3.57
| ###
| 3.54
| ###
| 1,997,228
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 3.57
| ###
| 3.55
| 3.59
| 1,322,656
| ###
| 76.2
| 76.2
| ### |
2014-Dec-09 Tue
| ###
| ###
| 3.55
| 3.57
| 1,300,546
| ###
| 34.3
| 34.3
| 0.3 |
2014-Dec-08 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 3.71
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| 3.75
| ###
| 3.71
|
|
| 74.8
| 74.8
| ### |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 1,947,327
| 0
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 3.53
| ###
| 3.525
| ###
| 2,886,646
| ###
| 89.9
| 89.9
| 0.0 |
2014-Dec-01 Mon
| 3.54
| 3.57
| 3.51
| 3.55
| 1,601,324
| 5,668,686
| 88.2
| 88.2
| ### |
2014-Nov-28 Fri
| 3.57
| 3.57
| 3.52
| 3.53
| 559,046
| ###
| 27.2
| 27.2
| 0.3 |
2014-Nov-27 Thu
| 3.52
| 3.58
| 3.5
| 3.57
| 1,430,559
| 5,064,178
| ###
| ###
| 0.3 |
2014-Nov-26 Wed
| 3.46
| 3.52
| 3.45
| 3.52
| 787,080
| 2,742,973
| ###
| ###
| ### |
2014-Nov-25 Tue
| 3.41
| 3.46
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| 3.48
| 3.51
| 3.45
| 3.46
| 1,082,356
| ###
| ###
| ###
| 0.2 |
2014-Nov-21 Fri
| 3.5
| ###
| 3.445
| 3.46
|
|
| 22.8
| 22.8
| 0.2 |
2014-Nov-20 Thu
| 3.45
| 3.48
| 3.44
| 3.44
| 1,571,889
| ###
| 36.4
| 36.4
| 0.2 |
2014-Nov-19 Wed
| 3.49
| 3.5
| 3.42
| 3.45
|
|
| 26.0
| 26.0
| ### |
2014-Nov-18 Tue
| 3.53
| 3.53
| 3.49
| 3.5
|
|
| 26.0
| 26.0
| 0.3 |
2014-Nov-17 Mon
| 3.57
| 3.57
| 3.49
| 3.51
|
|
| 21.1
| 21.1
| ### |
2014-Nov-14 Fri
| 3.58
| 3.58
| 3.55
| 3.55
|
|
| 23.1
| 23.1
| ### |
2014-Nov-13 Thu
| ###
| ###
| 3.55
| 3.57
| 2,282,155
| 4,050,825
| 22.9
| 22.9
| 0.3 |
2014-Nov-12 Wed
| ###
| ###
| 3.58
| 3.58
| 1,025,475
| ###
| ###
| ###
| 0.3 |
2014-Nov-11 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 28.4
| 28.4
| 0.3 |
2014-Nov-10 Mon
| 3.59
| ###
| 3.57
| ###
| 1,283,587
| ###
| 73.8
| 73.8
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| 3.58
| 3.58
|
|
| 20.1
| 20.1
| 0.3 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 3.58
| 3.59
| 3,185,670
| 5,702,349
| ###
| ###
| ### |
2014-Nov-04 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Nov-03 Mon
| 3.54
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2014-Oct-31 Fri
| 3.51
| 3.56
| 3.51
| 3.56
|
|
| 81.7
| 81.7
| 0.3 |
2014-Oct-30 Thu
| 3.5
| 3.5
| 3.47
| 3.5
|
|
| 74.6
| 74.6
| 0.3 |
2014-Oct-29 Wed
| 3.56
| 3.56
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-Oct-28 Tue
| 3.52
| 3.54
| 3.51
| 3.52
| 1,591,723
| 5,610,823
| ###
| ###
| ### |
2014-Oct-27 Mon
| 3.5
| 3.53
| 3.49
| 3.52
| 1,293,527
| 4,540,279
| 78.9
| 78.9
| ### |
2014-Oct-24 Fri
| 3.48
| 3.51
| 3.46
| 3.47
| 1,347,756
| 4,696,929
| ###
| ###
| 0.2 |
2014-Oct-23 Thu
| 3.4
| 3.45
| ###
| 3.45
| 1,156,752
| ###
| ###
| ###
| ### |
2014-Oct-22 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| 73.6
| 73.6
| 0.2 |
2014-Oct-21 Tue
| ###
| 3.42
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Oct-17 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2014-Oct-14 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 1,834,452
| 0
| 72.9
| 72.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Oct-09 Thu
| ###
| 3.44
| ###
| 3.4
| 1,171,888
| 2,015,647
| 73.3
| 73.3
| 0.2 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 1,086,758
| 0
| 82.7
| 82.7
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 1,177,486
| 0
| 33.5
| 33.5
| 0.0 |
2014-Oct-06 Mon
| ###
| 3.4
| 3.345
| ###
| 791,129
| 2,668,082
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| 3.4
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Oct-02 Thu
| ###
| 3.41
| ###
| ###
| 1,404,051
| ###
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 2,628,756
| 0
| 79.3
| 79.3
| 0.0 |
2014-Sep-25 Thu
| ###
| 3.4
| ###
| ###
| 1,377,382
| 2,341,549
| 80.3
| 80.3
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2014-Sep-23 Tue
| ###
| 3.4
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| 3.41
| ###
| ###
| 2,346,555
| 4,000,876
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| 3.41
| ###
| ###
| 2,730,556
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| 3.4
| ###
| ###
| 2,801,040
| ###
| 36.5
| 36.5
| 0.0 |
2014-Sep-15 Mon
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 3.44
| 3.47
| 3.4
| 3.46
|
|
| 77.3
| 77.3
| 0.2 |
2014-Sep-11 Thu
| 3.53
| 3.53
| 3.43
| 3.45
|
|
| 15.8
| 15.8
| ### |
2014-Sep-10 Wed
| 3.56
| 3.57
| 3.5
| 3.53
|
|
| 26.1
| 26.1
| 0.3 |
2014-Sep-09 Tue
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 3.58
| ###
| 3.56
| 3.56
| 2,672,122
| 4,756,377
| 30.4
| 30.4
| 0.3 |
2014-Sep-05 Fri
| 3.59
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| 3.7
| 3.55
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2014-Sep-03 Wed
| ###
| 3.74
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Sep-02 Tue
| ###
| 3.73
| ###
| ###
| 1,542,544
| 2,876,844
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| 3.72
| ###
| ###
| 1,534,025
| 2,853,286
| 82.4
| 82.4
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 1,571,553
| 0
| ###
| ###
| 0.0 |
|