Historical Prices for American, Income Fund, Inc. (MRF)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for AMERICAN INCOME FUND INC. (MRF)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	6.10	6.10	5.95	5.95	5,300	-0.12	-1.98%
1/7/09	6.19	6.19	6.07	6.07	37,695	-0.12	-1.94%
1/6/09	6.06	6.19	6.06	6.19	30,285	0.13	2.15%
1/5/09	5.80	6.19	5.7999	6.06	21,400	0.23	3.95%
1/2/09	5.77	5.90	5.77	5.83	1,123	-0.006	-0.10%
12/31/08	5.61	5.9664	5.6099	5.836	13,715	0.266	4.78%
12/30/08	5.7701	5.83	5.57	5.57	7,499	-0.23	-3.97%
12/29/08	5.83	5.874	5.80	5.80	4,454	-0.06	-1.02%
12/26/08	5.83	5.95	5.4999	5.86	13,100	0.06	1.03%
12/24/08	5.75	5.90	5.68	5.80	10,400	-0.05	-0.85%
12/23/08	5.57	5.99	5.57	5.85	12,300	0.2011	3.56%
12/22/08	5.51	5.80	5.51	5.6489	9,091	0.1039	1.87%
12/19/08	5.59	5.6268	5.39	5.545	8,574	0.355	6.84%
12/18/08	5.21	5.61	5.12	5.19	27,393	0.07	1.37%
12/17/08	5.40	5.555	5.09	5.12	10,375	-0.13	-2.48%
12/16/08	4.95	5.25	4.81	5.25	23,531	0.39	8.02%
12/15/08	5.40	5.40	4.86	4.86	21,635	-0.46	-8.65%
12/12/08	5.60	5.80	5.20	5.32	14,965	-0.23	-4.14%
12/11/08	5.54	5.65	5.39	5.55	2,940	-0.23	-3.98%
12/10/08	5.31	5.78	5.30	5.78	6,306	0.55	10.52%
12/9/08	5.35	5.38	5.06	5.23	11,553	-0.27	-4.91%
12/8/08	5.532	5.532	5.20	5.50	14,628	–	–
12/5/08	5.44	5.626	5.40	5.50	9,035	0.10	1.85%
12/4/08	5.20	5.40	5.20	5.40	6,895	0.15	2.86%
12/3/08	5.36	5.37	5.00	5.25	9,811	-0.25	-4.55%
12/2/08	5.37	6.24	5.3175	5.50	16,902	0.07	1.29%
12/1/08	5.73	5.82	5.43	5.43	4,570	-0.48	-8.12%
11/28/08	6.14	6.18	5.375	5.91	15,623	-0.03	-0.51%
11/26/08	5.60	5.96	5.60	5.94	14,946	0.29	5.13%
11/25/08	5.35	5.75	5.35	5.65	16,983	0.63	12.55%
11/24/08	4.98	5.02	4.92	5.02	4,201	0.12	2.45%
11/21/08	5.30	5.30	4.27	4.90	20,642	-0.18	-3.54%
11/20/08	5.13	5.675	5.00	5.08	26,454	-0.28	-5.22%
11/19/08	5.79	5.79	5.31	5.36	9,871	-0.64	-10.67%
11/18/08	5.97	6.00	5.95	6.00	5,000	0.08	1.35%
11/17/08	5.22	6.08	5.11	5.92	29,590	0.27	4.78%
11/14/08	5.70	5.70	5.58	5.65	1,987	-0.20	-3.42%
11/13/08	5.83	5.85	5.57	5.85	1,950	-0.09	-1.52%
11/12/08	6.04	6.24	5.72	5.94	7,000	-0.11	-1.82%
11/11/08	5.89	6.05	5.74	6.05	7,700	0.032	0.53%
11/10/08	5.91	6.07	5.82	6.018	15,100	0.108	1.83%
11/7/08	6.18	6.18	5.71	5.91	17,000	-0.25	-4.06%
11/6/08	6.15	6.60	6.00	6.16	9,700	0.06	0.98%
11/5/08	6.46	6.46	5.96	6.10	22,800	-0.18	-2.87%
11/4/08	6.28	6.28	6.13	6.28	7,365	0.0471	0.76%
11/3/08	6.19	6.2329	6.05	6.2329	1,300	0.0329	0.53%
10/31/08	6.17	6.23	6.01	6.20	2,500	0.03	0.49%
10/30/08	6.01	6.22	5.82	6.17	4,779	0.17	2.83%
10/29/08	6.13	6.14	6.00	6.00	7,971	-0.05	-0.83%
10/28/08	6.22	6.69	6.00	6.05	15,661	-0.15	-2.42%
10/27/08	6.00	6.83	6.00	6.20	26,800	0.17	2.82%
10/24/08	5.55	6.104	5.55	6.03	13,000	-0.01	-0.17%
10/23/08	5.87	6.11	5.67	6.04	15,593	0.26	4.50%
10/22/08	6.04	6.19	5.78	5.78	16,978	-0.18	-3.02%
10/21/08	6.14	6.26	5.265	5.96	46,900	-0.01	-0.17%
10/20/08	5.89	5.97	5.89	5.97	5,700	0.15	2.58%
10/17/08	5.90	5.90	5.72	5.82	6,700	0.19	3.37%
10/16/08	5.45	6.20	5.45	5.63	13,410	0.18	3.30%
10/15/08	5.33	5.45	5.25	5.45	8,404	-0.20	-3.54%
10/14/08	5.32	6.17	5.22	5.65	39,000	0.45	8.65%
10/13/08	4.77	5.20	4.75	5.20	20,478	0.61	13.29%
10/10/08	4.94	4.94	3.64	4.59	62,561	-0.45	-8.93%