EODData

MEMBERSHIP REGISTER LOG IN

USMF, HICOX: Colorado Bondshares

08 Jan 2026
LAST:

8.990

CHANGE:
 0.00		OPEN:
8.990		HIGH:
8.990		ASK:
0.000		VOLUME:
0
CHG(%):
0.00		PREV:
8.990		LOW:
8.990		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Jan 268.9908.9908.9908.9900
07 Jan 268.9908.9908.9908.9900
06 Jan 268.9808.9808.9808.9800
05 Jan 268.9708.9708.9708.9700
02 Jan 268.9708.9708.9708.9700
31 Dec 258.9708.9708.9708.9700
30 Dec 258.9708.9708.9708.9700
29 Dec 258.9608.9608.9608.9600
26 Dec 258.9608.9608.9608.9600
24 Dec 258.9608.9608.9608.9600

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.980.1%
MA10:8.970.2%
MA20:8.970.3%
MA50:8.970.2%
MA100:8.930.7%
MA200:8.881.3%
STO9:100.00 
STO14:100.00 
MTM14:0.03
ROC14:0.00 
ATR:0.00 
Week High:8.990.0%
Week Low:8.970.2%
Month High:8.990.0%
Month Low:8.951.3%
Year High:9.000.1%
Year Low:8.663.8%
Volatility:0.23