Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.71 20.71 20.71 0 -0.16(-0.76%)
Sep 27, 2013 20.87 20.87 20.87 20.87 0 -0.04(-0.19%)
Sep 26, 2013 20.91 20.91 20.91 0 +0.07(+0.33%)
Sep 25, 2013 20.84 20.84 20.84 0 -0.05(-0.24%)
Sep 24, 2013 20.89 20.89 20.89 0 -0.03(-0.14%)
Sep 23, 2013 20.92 20.92 20.92 0 -0.11(-0.52%)
Sep 20, 2013 21.03 21.03 21.03 0 -0.17(-0.80%)
Sep 19, 2013 21.20 21.20 21.20 0 -0.04(-0.19%)
Sep 18, 2013 21.24 21.24 21.24 0 +0.23(+1.09%)
Sep 17, 2013 21.01 21.01 21.01 0 +0.16(+0.76%)
Sep 16, 2013 20.85 20.85 20.85 0 +0.06(+0.29%)
Sep 13, 2013 20.79 20.79 20.79 0 -0.01(-0.05%)
Sep 12, 2013 20.80 20.80 20.80 0 -0.11(-0.52%)
Sep 11, 2013 20.91 20.91 20.91 0 +0.06(+0.29%)
Sep 10, 2013 20.85 20.85 20.85 0 +0.11(+0.53%)
Sep 09, 2013 20.74 20.74 20.74 0 +0.29(+1.41%)
Sep 06, 2013 20.45 20.45 20.45 0 +0.05(+0.24%)
Sep 05, 2013 20.40 20.40 20.40 0 +0.10(+0.49%)
Sep 04, 2013 20.30 20.30 20.30 0 +0.22(+1.09%)
Sep 03, 2013 20.08 20.08 20.08 0 +0.16(+0.80%)
Aug 30, 2013 19.92 19.92 19.92 0 -0.12(-0.60%)
Aug 29, 2013 20.04 20.04 20.04 0 +0.02(+0.10%)
Aug 28, 2013 20.02 20.02 20.02 0 +0.07(+0.35%)
Aug 27, 2013 19.95 19.95 19.95 0 -0.35(-1.72%)
Aug 26, 2013 20.30 20.30 20.30 0 -0.02(-0.10%)
Aug 23, 2013 20.32 20.32 20.32 0 +0.10(+0.49%)
Aug 22, 2013 20.22 20.22 20.22 0 +0.29(+1.45%)
Aug 21, 2013 19.93 19.93 19.93 0 -0.15(-0.74%)
Aug 20, 2013 20.08 20.08 20.08 0 +0.07(+0.35%)
Aug 19, 2013 20.01 20.01 20.01 0 -0.16(-0.79%)
Aug 16, 2013 20.17 20.17 20.17 0 -0.09(-0.44%)
Aug 15, 2013 20.26 20.26 20.26 0 -0.25(-1.21%)
Aug 14, 2013 20.51 20.51 20.51 0 -0.08(-0.39%)
Aug 13, 2013 20.59 20.59 20.59 0 +0.04(+0.19%)
Aug 12, 2013 20.55 20.55 20.55 0 +0.01(+0.05%)
Aug 09, 2013 20.54 20.54 20.54 0 -0.01(-0.05%)
Aug 08, 2013 20.55 20.55 20.55 0 +0.14(+0.68%)
Aug 07, 2013 20.41 20.41 20.41 0 -0.11(-0.53%)
Aug 06, 2013 20.52 20.52 20.52 0 -0.12(-0.58%)
Aug 05, 2013 20.64 20.64 20.64 0 +0.00(+0.00%)
Aug 02, 2013 20.64 20.64 20.64 20.64 0 +0.09(+0.44%)
Aug 01, 2013 20.55 20.55 20.31 20.55 0 +0.24(+1.18%)
Jul 31, 2013 20.31 20.31 20.26 20.31 0 +0.05(+0.25%)
Jul 30, 2013 20.26 20.26 20.20 20.26 0 +0.06(+0.30%)
Jul 29, 2013 20.20 20.31 20.20 20.20 0 -0.11(-0.54%)
Jul 26, 2013 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jul 25, 2013 20.31 20.31 20.31 20.31 0 +0.13(+0.64%)
Jul 24, 2013 20.18 20.18 20.18 20.18 0 -0.01(-0.05%)
Jul 23, 2013 20.19 20.19 20.19 20.19 0 -0.01(-0.05%)
Jul 22, 2013 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Jul 19, 2013 20.20 20.20 20.20 20.20 0 +0.01(+0.05%)
Jul 18, 2013 20.19 20.19 20.19 20.19 0 +0.11(+0.55%)
Jul 17, 2013 20.03 20.08 20.08 20.08 0 +0.05(+0.25%)
Jul 16, 2013 20.03 20.03 20.03 20.03 0 -0.08(-0.40%)
Jul 15, 2013 20.11 20.11 20.11 20.11 0 +0.04(+0.20%)
Jul 12, 2013 20.07 20.07 20.07 20.07 0 +0.09(+0.45%)
Jul 11, 2013 19.98 19.98 19.98 19.98 0 +0.34(+1.72%)
Jul 10, 2013 19.65 19.65 19.65 19.65 0 +0.05(+0.25%)
Jul 09, 2013 19.60 19.60 19.60 19.60 0 +0.13(+0.66%)
Jul 08, 2013 19.47 19.47 19.47 19.47 0 +0.10(+0.51%)
Jul 05, 2013 19.37 19.37 19.37 19.37 0 +0.18(+0.93%)
Jul 03, 2013 19.19 19.19 19.19 19.19 0 +0.01(+0.05%)
Jul 02, 2013 19.18 19.18 19.18 19.18 0 -0.02(-0.10%)
Jul 01, 2013 19.20 19.20 19.20 19.20 0 +0.12(+0.63%)
Jun 28, 2013 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Jun 27, 2013 19.08 19.08 19.08 19.08 0 +0.14(+0.74%)
Jun 26, 2013 18.94 18.94 18.94 18.94 0 +0.14(+0.74%)
Jun 25, 2013 18.80 18.80 18.80 18.80 0 +0.11(+0.59%)
Jun 24, 2013 18.69 18.69 18.69 18.69 0 -0.24(-1.26%)
Jun 21, 2013 18.93 18.93 18.93 18.93 0 -0.02(-0.11%)
Jun 20, 2013 18.95 18.95 18.95 18.95 0 -0.44(-2.26%)
Jun 19, 2013 19.39 19.39 19.39 19.39 0 -0.21(-1.07%)
Jun 18, 2013 19.60 19.60 19.60 19.60 0 +0.16(+0.82%)
Jun 17, 2013 19.44 19.44 19.44 19.44 0 +0.15(+0.77%)
Jun 14, 2013 19.29 19.29 19.29 19.29 0 -0.14(-0.72%)
Jun 13, 2013 19.43 19.43 19.43 19.43 0 +0.29(+1.51%)
Jun 12, 2013 19.35 19.14 19.14 19.14 0 -0.21(-1.08%)
Jun 11, 2013 19.35 19.35 19.35 19.35 0 -0.24(-1.22%)
Jun 10, 2013 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Jun 07, 2013 19.59 19.59 19.59 19.59 0 +0.25(+1.29%)
Jun 06, 2013 19.34 19.34 19.34 19.34 0 +0.15(+0.78%)
Jun 05, 2013 19.19 19.19 19.19 19.19 0 -0.20(-1.03%)
Jun 04, 2013 19.39 19.39 19.39 19.39 0 -0.11(-0.56%)
Jun 03, 2013 19.50 19.50 19.50 19.50 0 +0.02(+0.10%)
May 31, 2013 19.48 19.48 19.48 19.48 0 -0.28(-1.41%)
May 30, 2013 19.75 19.75 19.75 19.75 0 +0.07(+0.35%)
May 29, 2013 19.68 19.68 19.68 19.68 0 -0.09(-0.45%)
May 28, 2013 19.77 19.77 19.77 19.77 0 +0.17(+0.86%)
May 24, 2013 19.61 19.61 19.61 19.61 0 -0.09(-0.45%)
May 23, 2013 19.70 19.70 19.70 19.70 0 -0.05(-0.25%)
May 22, 2013 19.74 19.74 19.74 19.74 0 -0.22(-1.10%)
May 21, 2013 19.96 19.96 19.96 19.96 0 +0.06(+0.30%)
May 20, 2013 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
May 17, 2013 19.90 19.90 19.90 19.90 0 +0.13(+0.65%)
May 16, 2013 19.77 19.77 19.77 19.77 0 -0.05(-0.25%)
May 15, 2013 19.82 19.82 19.82 19.82 0 +0.19(+0.96%)
May 13, 2013 19.64 19.64 19.64 19.64 0 -0.08(-0.40%)
May 10, 2013 19.71 19.71 19.71 19.71 0 +0.12(+0.61%)
May 09, 2013 19.60 19.60 19.60 19.60 0 -0.10(-0.51%)
May 08, 2013 19.70 19.70 19.70 19.70 0 +0.18(+0.92%)
May 07, 2013 19.52 19.52 19.52 19.52 0 +0.11(+0.56%)
May 06, 2013 19.41 19.41 19.41 19.41 0 +0.04(+0.21%)
May 03, 2013 19.37 19.37 19.37 19.37 0 +0.27(+1.41%)
May 02, 2013 19.10 19.10 19.10 19.10 0 +0.23(+1.21%)
May 01, 2013 18.87 18.87 18.87 18.87 0 -0.16(-0.84%)
Apr 30, 2013 19.03 19.03 19.03 19.03 0 +0.06(+0.31%)
Apr 29, 2013 18.97 18.97 18.97 18.97 0 +0.14(+0.74%)
Apr 26, 2013 18.83 18.83 18.83 18.83 0 -0.07(-0.37%)
Apr 25, 2013 18.90 18.90 18.90 18.90 0 +0.05(+0.26%)
Apr 24, 2013 18.80 18.85 18.85 18.85 0 +0.05(+0.26%)
Apr 23, 2013 18.80 18.80 18.80 18.80 0 +0.17(+0.91%)
Apr 22, 2013 18.63 18.63 18.63 18.63 0 +0.07(+0.38%)
Apr 19, 2013 18.56 18.56 18.56 18.56 0 +0.12(+0.65%)
Apr 18, 2013 18.44 18.44 18.44 18.44 0 -0.13(-0.70%)
Apr 17, 2013 18.57 18.57 18.57 18.57 0 -0.28(-1.48%)
Apr 16, 2013 18.85 18.85 18.85 18.85 0 +0.32(+1.72%)
Apr 15, 2013 18.53 18.53 18.53 18.53 0 -0.47(-2.46%)
Apr 12, 2013 19.00 19.00 19.00 19.00 0 -0.08(-0.42%)
Apr 11, 2013 19.08 19.08 19.08 19.08 0 +0.02(+0.10%)
Apr 10, 2013 19.06 19.06 19.06 19.06 0 +0.21(+1.11%)
Apr 09, 2013 18.85 18.85 18.85 18.85 0 +0.03(+0.16%)
Apr 08, 2013 18.82 18.82 18.82 18.82 0 +0.13(+0.69%)
Apr 05, 2013 18.69 18.69 18.69 18.69 0 -0.07(-0.37%)
Apr 04, 2013 18.76 18.76 18.76 18.76 0 +0.03(+0.16%)
Apr 03, 2013 18.73 18.73 18.73 18.73 0 -0.23(-1.21%)
Apr 02, 2013 18.96 18.96 18.96 18.96 0 +0.01(+0.05%)
Apr 01, 2013 18.95 18.95 18.95 18.95 0 -0.10(-0.52%)
Mar 28, 2013 19.05 19.05 19.05 19.05 0 +0.06(+0.31%)
Mar 27, 2013 18.99 18.99 18.99 18.99 0 +0.08(+0.42%)
Mar 26, 2013 18.91 18.91 18.91 18.91 0 +0.16(+0.85%)
Mar 25, 2013 18.75 18.75 18.75 18.75 0 -0.07(-0.37%)
Mar 22, 2013 18.82 18.82 18.82 18.82 0 +0.11(+0.59%)
Mar 21, 2013 18.71 18.71 18.71 18.71 0 -0.13(-0.69%)
Mar 20, 2013 18.84 18.84 18.84 18.84 0 +0.14(+0.74%)
Mar 19, 2013 18.70 18.70 18.70 18.70 0 -0.21(-1.10%)
Mar 18, 2013 18.91 18.91 18.91 18.91 0 -0.13(-0.68%)
Mar 15, 2013 19.04 19.04 19.04 19.04 0 -0.04(-0.21%)
Mar 14, 2013 19.08 19.08 19.08 19.08 0 +0.14(+0.74%)
Mar 13, 2013 18.94 18.94 18.94 18.94 0 +0.05(+0.26%)
Mar 12, 2013 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Mar 11, 2013 18.89 18.89 18.89 18.89 0 +0.05(+0.26%)
Mar 08, 2013 18.84 18.84 18.84 18.84 0 +0.13(+0.69%)
Mar 07, 2013 18.71 18.71 18.71 18.71 0 +0.11(+0.59%)
Mar 06, 2013 18.60 18.60 18.60 18.60 0 +0.04(+0.21%)
Mar 05, 2013 18.56 18.56 18.56 18.56 0 +0.22(+1.19%)
Mar 04, 2013 18.34 18.34 18.34 18.34 0 +0.06(+0.33%)
Mar 01, 2013 18.28 18.28 18.28 18.28 0 +0.06(+0.33%)
Feb 28, 2013 18.22 18.22 18.22 18.22 0 +0.24(+1.33%)
Feb 26, 2013 17.98 17.98 17.98 17.98 0 -0.34(-1.85%)
Feb 22, 2013 18.32 18.32 18.32 18.32 0 +0.15(+0.82%)
Feb 21, 2013 18.41 18.41 18.17 18.17 0 -0.24(-1.30%)
Feb 20, 2013 18.41 18.41 18.41 18.41 0 -0.28(-1.49%)
Feb 19, 2013 18.69 18.69 18.69 18.69 0 +0.15(+0.81%)
Feb 15, 2013 18.54 18.54 18.54 18.54 0 -0.03(-0.16%)
Feb 14, 2013 18.57 18.57 18.57 18.57 0 +0.01(+0.05%)
Feb 13, 2013 18.56 18.56 18.56 18.56 0 +0.04(+0.21%)
Feb 12, 2013 18.52 18.52 18.52 18.52 0 -0.01(-0.05%)
Feb 11, 2013 18.53 18.53 18.53 18.53 0 -0.11(-0.59%)
Feb 08, 2013 18.64 18.64 18.64 18.64 0 +0.07(+0.37%)
Feb 07, 2013 18.57 18.57 18.57 18.57 0 -0.03(-0.16%)
Feb 06, 2013 18.60 18.60 18.60 18.60 0 +0.23(+1.25%)
Feb 04, 2013 18.37 18.37 18.37 18.37 0 -0.24(-1.28%)
Feb 01, 2013 18.61 18.61 18.61 18.61 0 +0.19(+1.03%)
Jan 31, 2013 18.42 18.42 18.42 18.42 0 +0.09(+0.49%)
Jan 30, 2013 18.33 18.33 18.33 18.33 0 -0.05(-0.27%)
Jan 29, 2013 18.38 18.38 18.38 18.38 0 +0.03(+0.16%)
Jan 28, 2013 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Jan 25, 2013 18.35 18.35 18.35 18.35 0 +0.18(+0.99%)
Jan 24, 2013 18.17 18.17 18.17 18.17 0 +0.08(+0.44%)
Jan 23, 2013 18.09 18.09 18.09 18.09 0 -0.01(-0.05%)
Jan 22, 2013 18.10 18.10 18.10 18.10 0 +0.08(+0.44%)
Jan 18, 2013 18.02 18.02 18.02 18.02 0 +0.09(+0.50%)
Jan 17, 2013 17.93 17.93 17.84 17.93 0 +0.09(+0.50%)
Jan 15, 2013 17.84 17.84 17.84 17.84 0 +0.04(+0.22%)
Jan 14, 2013 17.80 17.80 17.80 17.80 0 +0.03(+0.17%)
Jan 11, 2013 17.77 17.77 17.77 17.77 0 +0.02(+0.11%)
Jan 10, 2013 17.75 17.75 17.75 17.75 0 +0.07(+0.39%)
Jan 09, 2013 17.68 17.68 17.68 17.68 0 +0.12(+0.68%)
Jan 08, 2013 17.57 17.57 17.57 17.57 0 -0.07(-0.40%)
Jan 07, 2013 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Jan 04, 2013 17.63 17.63 17.63 17.63 0 +0.17(+0.97%)
Jan 03, 2013 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jan 02, 2013 17.47 17.47 17.47 17.47 0 +0.70(+4.15%)
Dec 28, 2012 16.77 16.77 16.77 16.77 0 -0.17(-1.00%)
Dec 27, 2012 16.94 16.94 16.94 16.94 0 -0.02(-0.12%)
Dec 26, 2012 16.96 16.96 16.96 16.96 0 -0.09(-0.52%)
Dec 24, 2012 17.05 17.05 17.05 17.05 0 -0.04(-0.23%)
Dec 21, 2012 17.09 17.09 17.09 17.09 0 -0.14(-0.81%)
Dec 20, 2012 17.23 17.23 17.23 17.23 0 +0.03(+0.17%)
Dec 19, 2012 17.20 17.20 17.20 17.20 0 -0.09(-0.52%)
Dec 18, 2012 17.29 17.29 17.29 17.29 0 -2.10(-10.83%)
Dec 14, 2012 19.39 19.39 19.39 0 -0.09(-0.46%)
Dec 13, 2012 19.48 19.48 19.48 19.48 0 -0.07(-0.36%)
Dec 12, 2012 19.55 19.55 19.55 19.55 0 -0.03(-0.15%)
Dec 11, 2012 19.58 19.58 19.58 19.58 0 +0.13(+0.66%)
Dec 10, 2012 19.45 19.45 19.45 19.45 0 +0.03(+0.15%)
Dec 07, 2012 19.42 19.42 19.42 19.42 0 +0.06(+0.31%)
Dec 06, 2012 19.36 19.36 19.36 19.36 0 +0.08(+0.41%)
Dec 05, 2012 19.28 19.28 19.28 19.28 0 +0.10(+0.52%)
Dec 04, 2012 19.18 19.18 19.18 19.18 0 -0.15(-0.77%)
Dec 01, 2012 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Nov 30, 2012 19.33 19.33 19.33 19.33 0 -0.01(-0.05%)
Nov 29, 2012 19.34 19.34 19.34 19.34 0 +0.13(+0.67%)
Nov 28, 2012 19.21 19.21 19.21 19.21 0 +0.20(+1.05%)
Nov 27, 2012 19.01 19.01 19.01 19.01 0 -0.07(-0.36%)
Nov 26, 2012 19.08 19.08 19.08 19.08 0 -0.04(-0.21%)
Nov 23, 2012 19.12 19.12 19.12 19.12 0 +0.25(+1.32%)
Nov 21, 2012 18.87 18.87 18.87 18.87 0 +0.07(+0.37%)
Nov 20, 2012 18.80 18.80 18.80 18.80 0 -0.01(-0.05%)
Nov 19, 2012 18.81 18.81 18.81 18.81 0 +0.38(+2.05%)
Nov 16, 2012 18.43 18.43 18.43 18.43 0 +0.05(+0.27%)
Nov 15, 2012 18.38 18.38 18.38 18.38 0 +0.05(+0.27%)
Nov 14, 2012 18.33 18.33 18.33 18.33 0 -0.27(-1.44%)
Nov 13, 2012 18.60 18.60 18.60 18.60 0 -0.13(-0.69%)
Nov 12, 2012 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Nov 09, 2012 18.73 18.73 18.73 18.73 0 -0.03(-0.16%)
Nov 08, 2012 18.76 18.76 18.76 18.76 0 -0.27(-1.41%)
Nov 07, 2012 19.03 19.03 19.03 19.03 0 -0.36(-1.85%)
Nov 06, 2012 19.39 19.39 19.39 19.39 0 +0.32(+1.67%)
Nov 02, 2012 19.07 19.07 19.07 19.07 0 -0.19(-0.98%)
Nov 01, 2012 19.26 19.26 18.94 19.26 0 +0.32(+1.68%)
Oct 31, 2012 18.94 19.09 18.94 18.94 0 -0.15(-0.78%)
Oct 26, 2012 19.09 19.09 19.09 0 +0.03(+0.16%)
Oct 25, 2012 19.06 19.06 19.06 19.06 0 +0.02(+0.10%)
Oct 24, 2012 19.04 19.04 19.04 19.04 0 -0.16(-0.83%)
Oct 23, 2012 19.20 19.20 19.20 19.20 0 -0.22(-1.13%)
Oct 19, 2012 19.42 19.42 19.42 19.42 0 -0.32(-1.61%)
Oct 18, 2012 19.73 19.80 19.73 19.73 0 -0.07(-0.35%)
Oct 17, 2012 19.80 19.80 19.80 19.80 0 +0.10(+0.50%)
Oct 16, 2012 19.70 19.70 19.70 19.70 0 +0.22(+1.12%)
Oct 15, 2012 19.49 19.49 19.49 19.49 0 +0.12(+0.62%)
Oct 12, 2012 19.37 19.37 19.37 19.37 0 -0.06(-0.31%)
Oct 11, 2012 19.43 19.43 19.43 19.43 0 +0.08(+0.41%)
Oct 10, 2012 19.35 19.35 19.35 19.35 0 -0.19(-0.97%)
Oct 09, 2012 19.54 19.54 19.54 19.54 0 -0.22(-1.11%)
Oct 08, 2012 19.75 19.75 19.75 19.75 0 -0.06(-0.30%)
Oct 05, 2012 19.81 19.81 19.81 19.81 0 -0.03(-0.15%)
Oct 04, 2012 19.84 19.84 19.84 19.84 0 +0.14(+0.71%)
Oct 03, 2012 19.70 19.70 19.70 19.70 0 +0.08(+0.41%)
Oct 02, 2012 19.63 19.63 19.63 19.63 0 +0.03(+0.15%)
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.