Manning & Napier Fd, Inc. Equity Series Class S (MF: EXEYX )

16.21 +0.04 (+0.25%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.74 13.74 13.74 0 -0.08(-0.58%)
Dec 28, 2017 13.82 13.82 13.82 0 +0.03(+0.22%)
Dec 27, 2017 13.79 13.79 13.79 0 +0.03(+0.22%)
Dec 26, 2017 13.76 13.76 13.76 0 +0.02(+0.14%)
Dec 22, 2017 13.74 13.74 13.74 0 -0.01(-0.07%)
Dec 21, 2017 13.75 13.75 13.75 0 +0.05(+0.36%)
Dec 20, 2017 13.70 13.70 13.70 0 -0.01(-0.07%)
Dec 19, 2017 13.71 13.71 13.71 0 -0.05(-0.36%)
Dec 18, 2017 13.76 13.76 13.76 0 +0.07(+0.51%)
Dec 15, 2017 13.69 13.69 13.69 0 -0.88(-6.02%)
Dec 14, 2017 14.56 14.56 14.56 0 -0.11(-0.75%)
Dec 13, 2017 14.67 14.67 14.67 0 +0.05(+0.34%)
Dec 12, 2017 14.62 14.62 14.62 0 +0.03(+0.20%)
Dec 11, 2017 14.59 14.59 14.59 0 +0.03(+0.20%)
Dec 08, 2017 14.56 14.56 14.56 0 +0.08(+0.55%)
Dec 07, 2017 14.48 14.48 14.48 0 +0.09(+0.62%)
Dec 06, 2017 14.39 14.39 14.39 0 +0.05(+0.35%)
Dec 05, 2017 14.34 14.34 14.34 0 -0.03(-0.21%)
Dec 04, 2017 14.37 14.37 14.37 0 -0.06(-0.41%)
Dec 01, 2017 14.43 14.43 14.43 0 -0.05(-0.34%)
Nov 30, 2017 14.48 14.48 14.48 0 +0.14(+0.97%)
Nov 29, 2017 14.34 14.34 14.34 0 -0.04(-0.28%)
Nov 28, 2017 14.38 14.38 14.38 0 +0.11(+0.77%)
Nov 27, 2017 14.27 14.27 14.27 0 +0.00(+0.00%)
Nov 24, 2017 14.27 14.27 14.27 0 +0.04(+0.28%)
Nov 22, 2017 14.23 14.23 14.23 0 +0.00(+0.00%)
Nov 21, 2017 14.23 14.23 14.23 0 +0.05(+0.35%)
Nov 20, 2017 14.19 14.19 14.19 0 -0.01(-0.07%)
Nov 17, 2017 14.20 14.20 14.20 0 +0.01(+0.07%)
Nov 16, 2017 14.19 14.19 14.19 0 +0.15(+1.06%)
Nov 15, 2017 14.04 14.04 14.04 0 -0.04(-0.28%)
Nov 14, 2017 14.08 14.08 14.08 0 -0.05(-0.35%)
Nov 13, 2017 14.13 14.13 14.13 0 -0.01(-0.07%)
Nov 10, 2017 14.14 14.14 14.14 0 -0.02(-0.14%)
Nov 09, 2017 14.16 14.16 14.16 0 -0.07(-0.49%)
Nov 08, 2017 14.22 14.22 14.22 0 +0.05(+0.35%)
Nov 07, 2017 14.18 14.18 14.18 0 -0.08(-0.56%)
Nov 06, 2017 14.25 14.25 14.25 0 +0.04(+0.28%)
Nov 03, 2017 14.21 14.21 14.21 0 +0.04(+0.28%)
Nov 02, 2017 14.18 14.18 14.18 0 +0.04(+0.28%)
Nov 01, 2017 14.14 14.14 14.14 0 -0.07(-0.49%)
Oct 31, 2017 14.21 14.21 14.21 0 +0.02(+0.14%)
Oct 30, 2017 14.19 14.19 14.19 0 -0.02(-0.14%)
Oct 27, 2017 14.21 14.21 14.21 0 +0.09(+0.63%)
Oct 26, 2017 14.12 14.12 14.12 0 +0.02(+0.14%)
Oct 25, 2017 14.10 14.10 14.10 0 -0.04(-0.28%)
Oct 24, 2017 14.14 14.14 14.14 0 +0.03(+0.21%)
Oct 23, 2017 14.11 14.11 14.11 0 -0.09(-0.63%)
Oct 20, 2017 14.20 14.20 14.20 0 +0.08(+0.56%)
Oct 19, 2017 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 17, 2017 14.12 14.12 14.12 0 +0.01(+0.07%)
Oct 16, 2017 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 13, 2017 14.11 14.11 14.11 0 +0.04(+0.28%)
Oct 12, 2017 14.07 14.07 14.07 0 +0.04(+0.28%)
Oct 11, 2017 14.03 14.03 14.03 0 +0.04(+0.28%)
Oct 10, 2017 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 09, 2017 13.99 13.99 13.99 0 -0.08(-0.57%)
Oct 06, 2017 14.07 14.07 14.07 0 +0.02(+0.14%)
Oct 05, 2017 14.05 14.05 14.05 0 +0.09(+0.64%)
Oct 04, 2017 13.96 13.96 13.96 0 +0.03(+0.21%)
Oct 03, 2017 13.93 13.93 13.93 0 +0.03(+0.22%)
Oct 02, 2017 13.90 13.90 13.90 0 +0.06(+0.43%)
Sep 29, 2017 13.84 13.84 13.84 0 +0.07(+0.51%)
Sep 28, 2017 13.77 13.77 13.77 0 +0.04(+0.29%)
Sep 27, 2017 13.73 13.73 13.73 0 +0.08(+0.58%)
Sep 26, 2017 13.65 13.65 13.65 0 +0.00(+0.00%)
Sep 25, 2017 13.65 13.65 13.65 0 -0.09(-0.65%)
Sep 22, 2017 13.74 13.74 13.74 0 +0.02(+0.15%)
Sep 21, 2017 13.72 13.72 13.72 0 -0.04(-0.29%)
Sep 20, 2017 13.76 13.76 13.76 0 -0.01(-0.07%)
Sep 19, 2017 13.77 13.77 13.77 0 -0.02(-0.14%)
Sep 18, 2017 13.79 13.79 13.79 0 +0.01(+0.07%)
Sep 15, 2017 13.78 13.78 13.78 0 +0.06(+0.44%)
Sep 14, 2017 13.72 13.72 13.72 0 -0.04(-0.29%)
Sep 13, 2017 13.76 13.76 13.76 0 +0.00(+0.00%)
Sep 12, 2017 13.76 13.76 13.76 0 +0.02(+0.14%)
Sep 11, 2017 13.74 13.74 13.74 0 +0.12(+0.88%)
Sep 08, 2017 13.62 13.62 13.62 0 -0.05(-0.36%)
Sep 07, 2017 13.67 13.67 13.67 0 +0.07(+0.51%)
Sep 06, 2017 13.60 13.60 13.60 0 +0.03(+0.22%)
Sep 05, 2017 13.57 13.57 13.57 0 -0.09(-0.66%)
Sep 01, 2017 13.66 13.66 13.66 0 +0.01(+0.07%)
Aug 31, 2017 13.65 13.65 13.65 0 +0.11(+0.81%)
Aug 30, 2017 13.54 13.54 13.54 0 +0.11(+0.82%)
Aug 29, 2017 13.43 13.43 13.43 0 +0.00(+0.00%)
Aug 28, 2017 13.43 13.43 13.43 0 +0.01(+0.07%)
Aug 25, 2017 13.42 13.42 13.42 0 +0.00(+0.00%)
Aug 24, 2017 13.42 13.42 13.42 0 +0.00(+0.00%)
Aug 23, 2017 13.42 13.42 13.42 0 -0.06(-0.44%)
Aug 22, 2017 13.48 13.48 13.48 0 +0.17(+1.27%)
Aug 21, 2017 13.31 13.31 13.31 0 +0.01(+0.07%)
Aug 18, 2017 13.30 13.30 13.30 0 -0.03(-0.22%)
Aug 17, 2017 13.33 13.33 13.33 0 -0.15(-1.11%)
Aug 16, 2017 13.48 13.48 13.48 0 +0.08(+0.59%)
Aug 15, 2017 13.40 13.40 13.40 0 -0.04(-0.30%)
Aug 14, 2017 13.44 13.44 13.44 0 +0.14(+1.05%)
Aug 11, 2017 13.30 13.30 13.30 0 +0.07(+0.53%)
Aug 10, 2017 13.23 13.23 13.23 0 -0.24(-1.77%)
Aug 09, 2017 13.47 13.47 13.47 0 -0.04(-0.29%)
Aug 08, 2017 13.51 13.51 13.51 0 -0.08(-0.59%)
Aug 07, 2017 13.59 13.59 13.59 0 +0.05(+0.37%)
Aug 04, 2017 13.54 13.54 13.54 0 +0.03(+0.22%)
Aug 03, 2017 13.51 13.51 13.51 0 -0.02(-0.15%)
Aug 02, 2017 13.53 13.53 13.53 0 -0.07(-0.51%)
Aug 01, 2017 13.60 13.60 13.60 0 +0.01(+0.07%)
Jul 31, 2017 13.59 13.59 13.59 0 -0.01(-0.07%)
Jul 28, 2017 13.60 13.60 13.60 0 +0.00(+0.00%)
Jul 27, 2017 13.60 13.60 13.60 0 -0.05(-0.36%)
Jul 26, 2017 13.65 13.65 13.65 0 +0.05(+0.37%)
Jul 25, 2017 13.60 13.60 13.60 0 +0.05(+0.37%)
Jul 24, 2017 13.55 13.55 13.55 0 -0.02(-0.15%)
Jul 21, 2017 13.57 13.57 13.57 0 +0.05(+0.37%)
Jul 20, 2017 13.52 13.52 13.52 0 +0.04(+0.30%)
Jul 19, 2017 13.48 13.48 13.48 0 +0.11(+0.82%)
Jul 18, 2017 13.37 13.37 13.37 0 +0.03(+0.22%)
Jul 17, 2017 13.34 13.34 13.34 0 -0.01(-0.07%)
Jul 14, 2017 13.35 13.35 13.35 0 +0.06(+0.45%)
Jul 13, 2017 13.29 13.29 13.29 0 +0.03(+0.23%)
Jul 12, 2017 13.26 13.26 13.26 0 +0.09(+0.68%)
Jul 11, 2017 13.17 13.17 13.17 0 +0.01(+0.08%)
Jul 10, 2017 13.16 13.16 13.16 0 +0.04(+0.30%)
Jul 07, 2017 13.12 13.12 13.12 0 +0.12(+0.92%)
Jul 06, 2017 13.00 13.00 13.00 0 -0.17(-1.29%)
Jul 05, 2017 13.17 13.17 13.17 0 -0.01(-0.08%)
Jul 03, 2017 13.18 13.18 13.18 0 -0.02(-0.15%)
Jun 30, 2017 13.20 13.20 13.20 0 +0.04(+0.30%)
Jun 29, 2017 13.16 13.16 13.16 0 -0.17(-1.27%)
Jun 28, 2017 13.33 13.33 13.33 0 +0.13(+0.98%)
Jun 27, 2017 13.20 13.20 13.20 0 -0.17(-1.27%)
Jun 26, 2017 13.37 13.37 13.37 0 -0.02(-0.15%)
Jun 23, 2017 13.39 13.39 13.39 0 +0.05(+0.37%)
Jun 22, 2017 13.34 13.34 13.34 0 +0.00(+0.00%)
Jun 21, 2017 13.34 13.34 13.34 0 +0.08(+0.60%)
Jun 20, 2017 13.26 13.26 13.26 0 -0.06(-0.45%)
Jun 19, 2017 13.32 13.32 13.32 0 +0.16(+1.21%)
Jun 16, 2017 13.16 13.16 13.16 0 -0.05(-0.38%)
Jun 15, 2017 13.21 13.21 13.21 0 -0.10(-0.75%)
Jun 14, 2017 13.31 13.31 13.31 0 -0.03(-0.22%)
Jun 13, 2017 13.34 13.34 13.34 0 +0.08(+0.60%)
Jun 12, 2017 13.26 13.26 13.26 0 -0.04(-0.30%)
Jun 09, 2017 13.30 13.30 13.30 0 -0.10(-0.74%)
Jun 08, 2017 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 07, 2017 13.40 13.40 13.40 0 +0.01(+0.07%)
Jun 06, 2017 13.39 13.39 13.39 0 -0.04(-0.30%)
Jun 05, 2017 13.43 13.43 13.43 0 -0.04(-0.30%)
Jun 02, 2017 13.47 13.47 13.47 0 +0.10(+0.75%)
Jun 01, 2017 13.37 13.37 13.37 0 +0.13(+0.98%)
May 31, 2017 13.24 13.24 13.24 0 +0.02(+0.15%)
May 30, 2017 13.22 13.22 13.22 0 +0.01(+0.07%)
May 26, 2017 13.21 13.21 13.21 0 +0.00(+0.00%)
May 25, 2017 13.21 13.21 13.21 0 +0.09(+0.68%)
May 24, 2017 13.12 13.12 13.12 0 +0.06(+0.46%)
May 23, 2017 13.06 13.06 13.06 0 -0.03(-0.23%)
May 22, 2017 13.09 13.09 13.09 0 +0.10(+0.77%)
May 19, 2017 12.99 12.99 12.99 0 +0.05(+0.38%)
May 18, 2017 12.94 12.94 12.94 0 +0.06(+0.46%)
May 17, 2017 12.88 12.88 12.88 0 -0.23(-1.75%)
May 16, 2017 13.11 13.11 13.11 0 +0.01(+0.08%)
May 15, 2017 13.10 13.10 13.10 0 +0.11(+0.84%)
May 12, 2017 12.99 12.99 12.99 0 -0.03(-0.23%)
May 11, 2017 13.02 13.02 13.02 0 +0.00(+0.00%)
May 10, 2017 13.02 13.02 13.02 0 -0.01(-0.08%)
May 09, 2017 13.03 13.03 13.03 0 +0.01(+0.08%)
May 08, 2017 13.02 13.02 13.02 0 +0.00(+0.00%)
May 05, 2017 13.02 13.02 13.02 0 +0.04(+0.31%)
May 04, 2017 12.98 12.98 12.98 0 +0.03(+0.23%)
May 03, 2017 12.95 12.95 12.95 0 -0.05(-0.38%)
May 02, 2017 13.00 13.00 13.00 0 +0.03(+0.23%)
May 01, 2017 12.97 12.97 12.97 0 +0.03(+0.23%)
Apr 28, 2017 12.94 12.94 12.94 0 -0.02(-0.15%)
Apr 27, 2017 12.96 12.96 12.96 0 +0.06(+0.46%)
Apr 26, 2017 12.90 12.90 12.90 0 +0.01(+0.08%)
Apr 25, 2017 12.89 12.89 12.89 0 +0.03(+0.23%)
Apr 24, 2017 12.86 12.86 12.86 0 +0.14(+1.10%)
Apr 21, 2017 12.72 12.72 12.72 0 -0.02(-0.16%)
Apr 20, 2017 12.74 12.74 12.74 0 +0.11(+0.87%)
Apr 19, 2017 12.63 12.63 12.63 0 +0.04(+0.32%)
Apr 18, 2017 12.59 12.59 12.59 0 -0.05(-0.39%)
Apr 17, 2017 12.64 12.64 12.64 0 +0.17(+1.36%)
Apr 13, 2017 12.47 12.47 12.47 0 -0.04(-0.32%)
Apr 12, 2017 12.51 12.51 12.51 0 -0.08(-0.63%)
Apr 11, 2017 12.59 12.59 12.59 0 -0.02(-0.16%)
Apr 10, 2017 12.61 12.61 12.61 0 +0.01(+0.08%)
Apr 07, 2017 12.60 12.60 12.60 0 +0.01(+0.08%)
Apr 06, 2017 12.59 12.59 12.59 0 +0.06(+0.48%)
Apr 05, 2017 12.53 12.53 12.53 0 -0.02(-0.16%)
Apr 04, 2017 12.55 12.55 12.55 0 +0.00(+0.00%)
Apr 03, 2017 12.55 12.55 12.55 0 -0.05(-0.39%)
Mar 31, 2017 12.60 12.60 12.60 0 +0.00(+0.00%)
Mar 30, 2017 12.60 12.60 12.60 0 +0.03(+0.24%)
Mar 29, 2017 12.57 12.57 12.57 0 +0.06(+0.48%)
Mar 28, 2017 12.51 12.51 12.51 0 +0.08(+0.64%)
Mar 27, 2017 12.43 12.43 12.43 0 +0.01(+0.08%)
Mar 24, 2017 12.42 12.42 12.42 0 +0.02(+0.16%)
Mar 23, 2017 12.40 12.40 12.40 0 -0.02(-0.16%)
Mar 22, 2017 12.42 12.42 12.42 0 +0.05(+0.40%)
Mar 21, 2017 12.37 12.37 12.37 0 -0.18(-1.43%)
Mar 20, 2017 12.55 12.55 12.55 0 -0.02(-0.16%)
Mar 17, 2017 12.57 12.57 12.57 0 -0.01(-0.08%)
Mar 16, 2017 12.58 12.58 12.58 0 -0.01(-0.08%)
Mar 15, 2017 12.59 12.59 12.59 0 +0.09(+0.72%)
Mar 14, 2017 12.50 12.50 12.50 0 -0.04(-0.32%)
Mar 13, 2017 12.54 12.54 12.54 0 +0.01(+0.08%)
Mar 10, 2017 12.53 12.53 12.53 0 +0.04(+0.32%)
Mar 09, 2017 12.49 12.49 12.49 0 +0.02(+0.16%)
Mar 08, 2017 12.47 12.47 12.47 0 +0.03(+0.24%)
Mar 07, 2017 12.44 12.44 12.44 0 -0.05(-0.40%)
Mar 06, 2017 12.49 12.49 12.49 0 -0.07(-0.55%)
Mar 03, 2017 12.56 12.56 12.56 0 +0.01(+0.08%)
Mar 02, 2017 12.55 12.55 12.55 0 -0.08(-0.63%)
Mar 01, 2017 12.63 12.63 12.63 0 +0.18(+1.44%)
Feb 28, 2017 12.45 12.45 12.45 0 -0.02(-0.16%)
Feb 27, 2017 12.47 12.47 12.47 0 +0.03(+0.24%)
Feb 24, 2017 12.44 12.44 12.44 0 +0.01(+0.08%)
Feb 23, 2017 12.43 12.43 12.43 0 -0.07(-0.56%)
Feb 22, 2017 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 21, 2017 12.50 12.50 12.50 0 +0.06(+0.48%)
Feb 17, 2017 12.44 12.44 12.44 0 +0.01(+0.08%)
Feb 16, 2017 12.43 12.43 12.43 0 -0.05(-0.40%)
Feb 15, 2017 12.48 12.48 12.48 0 +0.09(+0.72%)
Feb 14, 2017 12.39 12.39 12.39 0 +0.03(+0.24%)
Feb 13, 2017 12.36 12.36 12.36 0 +0.06(+0.49%)
Feb 10, 2017 12.30 12.30 12.30 0 +0.07(+0.57%)
Feb 09, 2017 12.23 12.23 12.23 0 +0.08(+0.65%)
Feb 08, 2017 12.15 12.15 12.15 0 +0.02(+0.16%)
Feb 07, 2017 12.13 12.13 12.13 0 +0.00(+0.00%)
Feb 06, 2017 12.13 12.13 12.13 0 -0.01(-0.08%)
Feb 03, 2017 12.14 12.14 12.14 0 +0.06(+0.49%)
Feb 02, 2017 12.08 12.08 12.08 0 -0.02(-0.16%)
Feb 01, 2017 12.10 12.10 12.10 0 +0.03(+0.25%)
Jan 31, 2017 12.07 12.07 12.07 0 +0.01(+0.08%)
Jan 30, 2017 12.06 12.06 12.06 0 -0.05(-0.41%)
Jan 27, 2017 12.11 12.11 12.11 0 +0.03(+0.25%)
Jan 26, 2017 12.08 12.08 12.08 0 -0.02(-0.16%)
Jan 25, 2017 12.10 12.10 12.10 0 +0.10(+0.83%)
Jan 24, 2017 12.01 12.01 12.01 0 +0.09(+0.75%)
Jan 23, 2017 11.92 11.92 11.92 0 +0.01(+0.08%)
Jan 20, 2017 11.91 11.91 11.91 0 +0.05(+0.42%)
Jan 19, 2017 11.86 11.86 11.86 0 -0.05(-0.42%)
Jan 18, 2017 11.91 11.91 11.91 0 +0.05(+0.42%)
Jan 17, 2017 11.86 11.86 11.86 0 -0.04(-0.33%)
Jan 13, 2017 11.90 11.90 11.90 0 +0.05(+0.42%)
Jan 12, 2017 11.85 11.85 11.85 0 -0.01(-0.08%)
Jan 11, 2017 11.86 11.86 11.86 0 +0.01(+0.08%)
Jan 10, 2017 11.85 11.85 11.85 0 +0.04(+0.34%)
Jan 09, 2017 11.81 11.81 11.81 0 +0.00(+0.00%)
Jan 06, 2017 11.81 11.81 11.81 0 +0.09(+0.76%)
Jan 05, 2017 11.72 11.72 11.72 0 +0.01(+0.09%)
Jan 04, 2017 11.71 11.71 11.71 0 +0.10(+0.86%)
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.