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

16.14 +0.16 (+1.00%)
Daily Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2019 13.29 13.29 0 +0.00(+0.00%)
Jun 28, 2019 13.29 13.29 0 +0.06(+0.45%)
Jun 27, 2019 13.23 13.23 0 +0.06(+0.45%)
Jun 26, 2019 13.17 13.17 0 -0.04(-0.30%)
Jun 25, 2019 13.21 13.21 0 -0.15(-1.12%)
Jun 24, 2019 13.36 13.36 0 -0.01(-0.07%)
Jun 22, 2019 13.37 13.37 0 +0.00(+0.00%)
Jun 21, 2019 13.37 13.37 0 -0.01(-0.07%)
Jun 20, 2019 13.38 13.38 0 +0.15(+1.13%)
Jun 19, 2019 13.23 13.23 0 +0.07(+0.53%)
Jun 18, 2019 13.16 13.16 0 +0.11(+0.84%)
Jun 17, 2019 13.05 13.05 0 +0.01(+0.08%)
Jun 15, 2019 13.04 13.04 0 +0.00(+0.00%)
Jun 14, 2019 13.04 13.04 0 -0.03(-0.23%)
Jun 13, 2019 13.07 13.07 0 +0.05(+0.38%)
Jun 12, 2019 13.02 13.02 0 -0.01(-0.08%)
Jun 11, 2019 13.03 13.03 0 -0.03(-0.23%)
Jun 10, 2019 13.06 13.06 0 +0.04(+0.31%)
Jun 08, 2019 13.02 13.02 0 +0.00(+0.00%)
Jun 07, 2019 13.02 13.02 0 +0.14(+1.08%)
Jun 06, 2019 12.88 12.88 0 +0.09(+0.70%)
Jun 05, 2019 12.79 12.79 0 +0.11(+0.86%)
Jun 04, 2019 12.68 12.68 0 +0.23(+1.84%)
Jun 03, 2019 12.45 12.45 0 -0.07(-0.56%)
Jun 01, 2019 12.52 12.52 0 +0.00(+0.00%)
May 31, 2019 12.52 12.52 0 -0.12(-0.95%)
May 30, 2019 12.64 12.64 0 +0.07(+0.55%)
May 29, 2019 12.57 12.57 0 -0.11(-0.86%)
May 28, 2019 12.68 12.68 0 -0.10(-0.78%)
May 25, 2019 12.78 12.78 0 +0.00(+0.00%)
May 24, 2019 12.78 12.78 0 +0.02(+0.16%)
May 23, 2019 12.76 12.76 0 -0.14(-1.08%)
May 22, 2019 12.90 12.90 0 -0.01(-0.08%)
May 21, 2019 12.91 12.91 0 +0.11(+0.86%)
May 20, 2019 12.80 12.80 0 -0.12(-0.93%)
May 18, 2019 12.92 12.92 0 +0.00(+0.00%)
May 17, 2019 12.92 12.92 0 -0.09(-0.69%)
May 16, 2019 13.01 13.01 0 +0.15(+1.16%)
May 15, 2019 12.86 12.86 0 +0.09(+0.70%)
May 14, 2019 12.77 12.77 0 +0.11(+0.87%)
May 13, 2019 12.66 12.66 0 -0.30(-2.31%)
May 11, 2019 12.96 12.96 0 +0.00(+0.00%)
May 10, 2019 12.96 12.96 0 +0.08(+0.62%)
May 09, 2019 12.88 12.88 0 -0.02(-0.16%)
May 08, 2019 12.90 12.90 0 +0.01(+0.08%)
May 07, 2019 12.89 12.89 0 -0.20(-1.52%)
May 06, 2019 13.09 13.09 0 -0.03(-0.23%)
May 04, 2019 13.12 13.12 0 +0.10(+0.77%)
May 03, 2019 13.02 13.02 0 -0.03(-0.23%)
May 02, 2019 13.05 13.05 0 -0.14(-1.06%)
May 01, 2019 13.19 13.19 0 -0.01(-0.08%)
Apr 30, 2019 13.20 13.20 0 +0.01(+0.08%)
Apr 27, 2019 13.19 13.19 0 +0.08(+0.61%)
Apr 26, 2019 13.11 13.11 0 -0.02(-0.15%)
Apr 25, 2019 13.13 13.13 0 -0.03(-0.23%)
Apr 24, 2019 13.16 13.16 0 +0.12(+0.92%)
Apr 23, 2019 13.04 13.04 0 +0.02(+0.15%)
Apr 18, 2019 13.02 13.02 13.02 13.02 0 +0.01(+0.08%)
Apr 17, 2019 13.01 13.01 0 -0.05(-0.38%)
Apr 16, 2019 13.06 13.06 0 -0.01(-0.08%)
Apr 15, 2019 13.07 13.07 0 +0.06(+0.46%)
Apr 13, 2019 13.01 13.01 13.01 0 +0.07(+0.54%)
Apr 12, 2019 12.94 12.94 0 +0.00(+0.00%)
Apr 11, 2019 12.94 12.94 0 +0.06(+0.46%)
Apr 10, 2019 12.88 12.88 0 -0.05(-0.39%)
Apr 09, 2019 12.93 12.93 0 +0.00(+0.00%)
Apr 06, 2019 12.93 12.93 0 +0.07(+0.54%)
Apr 05, 2019 12.86 12.86 0 -0.02(-0.15%)
Apr 04, 2019 12.88 12.88 0 +0.02(+0.15%)
Apr 03, 2019 12.86 12.86 0 +0.00(+0.00%)
Apr 02, 2019 12.86 12.86 0 +0.10(+0.78%)
Mar 30, 2019 12.76 12.76 0 +0.10(+0.79%)
Mar 29, 2019 12.66 12.66 0 +0.06(+0.47%)
Mar 28, 2019 12.60 12.60 0 -0.07(-0.55%)
Mar 27, 2019 12.67 12.67 0 +0.08(+0.63%)
Mar 26, 2019 12.59 12.59 0 +0.02(+0.16%)
Mar 25, 2019 12.57 12.57 0 -0.25(-1.94%)
Mar 22, 2019 12.82 12.82 0 +0.22(+1.74%)
Mar 15, 2019 12.60 12.60 12.60 0 +0.03(+0.24%)
Mar 13, 2019 12.57 12.57 12.57 0 +0.08(+0.64%)
Mar 12, 2019 12.49 12.49 0 +0.25(+2.03%)
Mar 08, 2019 12.24 12.24 12.24 0 -0.03(-0.24%)
Mar 07, 2019 12.27 12.27 0 -0.08(-0.65%)
Mar 06, 2019 12.35 12.35 0 -0.05(-0.40%)
Mar 05, 2019 12.40 12.40 0 -0.02(-0.16%)
Mar 04, 2019 12.42 12.42 0 -0.06(-0.48%)
Mar 01, 2019 12.48 12.48 0 +0.11(+0.89%)
Feb 28, 2019 12.37 12.37 0 -0.04(-0.32%)
Feb 27, 2019 12.41 12.41 0 +0.02(+0.16%)
Feb 26, 2019 12.39 12.39 0 +0.01(+0.08%)
Feb 25, 2019 12.38 12.38 0 -0.01(-0.08%)
Feb 22, 2019 12.39 12.39 0 +0.05(+0.40%)
Feb 21, 2019 12.34 12.34 0 -0.04(-0.32%)
Feb 20, 2019 12.38 12.38 0 +0.02(+0.16%)
Feb 19, 2019 12.36 12.36 0 -0.03(-0.24%)
Feb 15, 2019 12.39 12.39 0 +0.13(+1.06%)
Feb 14, 2019 12.26 12.26 0 -0.03(-0.24%)
Feb 13, 2019 12.29 12.29 0 +0.05(+0.41%)
Feb 12, 2019 12.24 12.24 0 +0.18(+1.49%)
Feb 11, 2019 12.06 12.06 0 +0.02(+0.17%)
Feb 08, 2019 12.04 12.04 0 +0.02(+0.17%)
Feb 07, 2019 12.02 12.02 0 -0.06(-0.49%)
Feb 06, 2019 12.08 12.08 0 -0.09(-0.74%)
Feb 05, 2019 12.17 12.17 0 +0.07(+0.58%)
Feb 04, 2019 12.10 12.10 0 +0.06(+0.50%)
Feb 01, 2019 12.04 12.04 0 +0.03(+0.25%)
Jan 31, 2019 12.01 12.01 0 +0.17(+1.43%)
Jan 30, 2019 11.84 11.84 0 +0.18(+1.54%)
Jan 29, 2019 11.66 11.66 0 -0.03(-0.26%)
Jan 28, 2019 11.69 11.69 0 -0.10(-0.84%)
Jan 25, 2019 11.79 11.79 0 +0.12(+1.02%)
Jan 24, 2019 11.67 11.67 0 +0.00(+0.00%)
Jan 23, 2019 11.67 11.67 0 -0.02(-0.17%)
Jan 22, 2019 11.69 11.69 0 -0.17(-1.43%)
Jan 18, 2019 11.86 11.86 0 +0.25(+2.14%)
Jan 16, 2019 11.61 11.61 0 +0.02(+0.17%)
Jan 15, 2019 11.59 11.59 0 +0.14(+1.22%)
Jan 14, 2019 11.45 11.45 0 -0.08(-0.69%)
Jan 11, 2019 11.53 11.53 0 +0.09(+0.78%)
Jan 09, 2019 11.44 11.44 11.44 0 +0.03(+0.26%)
Jan 08, 2019 11.41 11.41 0 +0.11(+0.97%)
Jan 07, 2019 11.30 11.30 0 +0.12(+1.07%)
Jan 04, 2019 11.18 11.18 0 +0.39(+3.60%)
Jan 03, 2019 10.80 10.80 0 -0.22(-1.99%)
Jan 02, 2019 11.02 11.02 0 -0.02(-0.18%)
Dec 31, 2018 11.04 11.04 0 +0.09(+0.82%)
Dec 28, 2018 10.95 10.95 0 +0.00(+0.00%)
Dec 27, 2018 10.95 10.95 0 +0.08(+0.73%)
Dec 26, 2018 10.87 10.87 0 +0.50(+4.80%)
Dec 24, 2018 10.37 10.37 0 -0.84(-7.47%)
Dec 18, 2018 11.20 11.20 11.20 0 -0.01(-0.09%)
Dec 17, 2018 11.21 11.21 0 -2.55(-18.54%)
Dec 14, 2018 13.77 13.77 0 -0.26(-1.85%)
Dec 13, 2018 14.03 14.03 0 -0.04(-0.28%)
Dec 12, 2018 14.07 14.07 0 +0.08(+0.57%)
Dec 11, 2018 13.99 13.99 0 +0.01(+0.07%)
Dec 10, 2018 13.98 13.98 0 +0.02(+0.14%)
Dec 07, 2018 13.96 13.96 0 -0.31(-2.16%)
Dec 06, 2018 14.26 14.26 0 +0.01(+0.07%)
Dec 04, 2018 14.25 14.25 0 -0.42(-2.85%)
Dec 03, 2018 14.67 14.67 0 +0.20(+1.38%)
Nov 30, 2018 14.47 14.47 0 +0.09(+0.62%)
Nov 29, 2018 14.38 14.38 0 -0.06(-0.41%)
Nov 28, 2018 14.44 14.44 0 +0.30(+2.11%)
Nov 27, 2018 14.15 14.15 0 +0.03(+0.21%)
Nov 26, 2018 14.12 14.12 0 +0.21(+1.50%)
Nov 23, 2018 13.91 13.91 0 -0.05(-0.36%)
Nov 21, 2018 13.96 13.96 0 +0.09(+0.65%)
Nov 20, 2018 13.87 13.87 0 -0.22(-1.55%)
Nov 19, 2018 14.09 14.09 0 -0.26(-1.80%)
Nov 16, 2018 14.34 14.34 0 +0.04(+0.28%)
Nov 15, 2018 14.30 14.30 0 +0.15(+1.06%)
Nov 14, 2018 14.16 14.16 0 -0.09(-0.63%)
Nov 13, 2018 14.24 14.24 0 +0.01(+0.07%)
Nov 12, 2018 14.23 14.23 0 -0.30(-2.05%)
Nov 09, 2018 14.53 14.53 0 -0.19(-1.28%)
Nov 08, 2018 14.72 14.72 0 -0.10(-0.67%)
Nov 07, 2018 14.82 14.82 0 +0.32(+2.20%)
Nov 06, 2018 14.50 14.50 0 +0.10(+0.69%)
Nov 05, 2018 14.40 14.40 0 +0.06(+0.42%)
Nov 02, 2018 14.34 14.34 0 -0.08(-0.55%)
Nov 01, 2018 14.42 14.42 0 +0.21(+1.47%)
Oct 31, 2018 14.21 14.21 0 +0.19(+1.35%)
Oct 30, 2018 14.03 14.03 0 +0.22(+1.59%)
Oct 29, 2018 13.81 13.81 0 -0.11(-0.79%)
Oct 26, 2018 13.92 13.92 0 -0.22(-1.55%)
Oct 25, 2018 14.14 14.14 0 +0.25(+1.79%)
Oct 24, 2018 13.89 13.89 0 -0.48(-3.33%)
Oct 23, 2018 14.36 14.36 0 -0.11(-0.76%)
Oct 22, 2018 14.47 14.47 0 -0.05(-0.34%)
Oct 19, 2018 14.52 14.52 0 -0.04(-0.27%)
Oct 18, 2018 14.56 14.56 0 -0.22(-1.48%)
Oct 17, 2018 14.78 14.78 0 -0.06(-0.40%)
Oct 16, 2018 14.84 14.84 0 +0.32(+2.19%)
Oct 15, 2018 14.52 14.52 0 -0.06(-0.41%)
Oct 12, 2018 14.58 14.58 0 +0.23(+1.60%)
Oct 11, 2018 14.35 14.35 0 -0.22(-1.50%)
Oct 10, 2018 14.57 14.57 0 -0.53(-3.49%)
Oct 09, 2018 15.10 15.10 0 -0.01(-0.07%)
Oct 08, 2018 15.11 15.11 0 -0.02(-0.13%)
Oct 05, 2018 15.13 15.13 0 -0.09(-0.59%)
Oct 04, 2018 15.22 15.22 0 -0.18(-1.16%)
Oct 03, 2018 15.40 15.40 0 -0.03(-0.19%)
Oct 02, 2018 15.43 15.43 0 -0.01(-0.06%)
Oct 01, 2018 15.44 15.44 0 +0.03(+0.19%)
Sep 28, 2018 15.41 15.41 0 +0.00(+0.00%)
Sep 27, 2018 15.41 15.41 0 +0.03(+0.19%)
Sep 26, 2018 15.38 15.38 0 -0.04(-0.26%)
Sep 25, 2018 15.42 15.42 0 -0.03(-0.19%)
Sep 24, 2018 15.45 15.45 0 -0.07(-0.45%)
Sep 21, 2018 15.52 15.52 0 +0.02(+0.13%)
Sep 20, 2018 15.50 15.50 0 +0.14(+0.91%)
Sep 19, 2018 15.36 15.36 0 +0.03(+0.19%)
Sep 18, 2018 15.33 15.33 0 +0.08(+0.52%)
Sep 17, 2018 15.25 15.25 0 -0.12(-0.78%)
Sep 14, 2018 15.37 15.37 0 +0.03(+0.19%)
Sep 13, 2018 15.34 15.34 0 +0.08(+0.52%)
Sep 12, 2018 15.26 15.26 0 +0.05(+0.33%)
Sep 11, 2018 15.21 15.21 0 +0.00(+0.00%)
Sep 10, 2018 15.21 15.21 0 +0.03(+0.20%)
Sep 07, 2018 15.18 15.18 0 -0.03(-0.20%)
Sep 06, 2018 15.21 15.21 0 -0.04(-0.26%)
Sep 05, 2018 15.25 15.25 0 -0.07(-0.45%)
Sep 04, 2018 15.32 15.32 0 -0.03(-0.19%)
Aug 31, 2018 15.35 15.35 15.35 0 +0.05(+0.33%)
Aug 30, 2018 15.30 15.30 0 -0.15(-0.97%)
Aug 29, 2018 15.45 15.45 0 +0.12(+0.78%)
Aug 28, 2018 15.33 15.33 0 +0.01(+0.07%)
Aug 27, 2018 15.32 15.32 0 +0.11(+0.72%)
Aug 24, 2018 15.21 15.21 0 +0.08(+0.53%)
Aug 23, 2018 15.13 15.13 0 -0.03(-0.20%)
Aug 22, 2018 15.16 15.16 0 +0.01(+0.07%)
Aug 21, 2018 15.15 15.15 0 +0.01(+0.07%)
Aug 20, 2018 15.14 15.14 0 +0.05(+0.33%)
Aug 17, 2018 15.09 15.09 0 +0.05(+0.33%)
Aug 16, 2018 15.04 15.04 0 +0.09(+0.60%)
Aug 15, 2018 14.95 14.95 0 -0.11(-0.73%)
Aug 14, 2018 15.06 15.06 0 +0.09(+0.60%)
Aug 13, 2018 14.97 14.97 0 -0.08(-0.53%)
Aug 10, 2018 15.05 15.05 0 -0.09(-0.59%)
Aug 09, 2018 15.14 15.14 0 -0.02(-0.13%)
Aug 08, 2018 15.16 15.16 0 -0.03(-0.20%)
Aug 07, 2018 15.19 15.19 0 +0.06(+0.39%)
Aug 06, 2018 15.13 15.13 0 +0.01(+0.07%)
Aug 03, 2018 15.12 15.12 0 +0.06(+0.40%)
Aug 02, 2018 15.06 15.06 0 +0.12(+0.80%)
Aug 01, 2018 14.94 14.94 0 -0.03(-0.20%)
Jul 31, 2018 14.97 14.97 14.97 14.97 0 +0.08(+0.53%)
Jul 30, 2018 14.89 14.89 14.89 14.89 0 -0.13(-0.86%)
Jul 27, 2018 15.02 15.02 0 -0.11(-0.72%)
Jul 26, 2018 15.13 15.13 0 -0.09(-0.59%)
Jul 25, 2018 15.22 15.22 0 +0.15(+0.99%)
Jul 24, 2018 15.07 15.07 0 +0.01(+0.07%)
Jul 23, 2018 15.06 15.06 0 +0.00(+0.00%)
Jul 20, 2018 15.06 15.06 0 -0.07(-0.46%)
Jul 19, 2018 15.13 15.13 0 -0.02(-0.13%)
Jul 18, 2018 15.15 15.15 0 +0.01(+0.07%)
Jul 17, 2018 15.14 15.14 0 +0.11(+0.73%)
Jul 16, 2018 15.03 15.03 0 -0.09(-0.59%)
Jul 13, 2018 15.12 15.12 0 -0.03(-0.20%)
Jul 12, 2018 15.15 15.15 0 +0.17(+1.13%)
Jul 11, 2018 14.98 14.98 0 -0.10(-0.66%)
Jul 10, 2018 15.08 15.08 0 +0.03(+0.20%)
Jul 09, 2018 15.05 15.05 0 +0.12(+0.80%)
Jul 06, 2018 14.93 14.93 0 +0.16(+1.08%)
Jul 05, 2018 14.77 14.77 0 +0.17(+1.16%)
Jul 03, 2018 14.60 14.60 0 -0.06(-0.41%)
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.