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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 -0.090 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2014 3.883 3.883 3.854 3.879 292,081 +0.03(+0.66%)
Oct 30, 2014 3.876 3.879 3.836 3.854 386,437 -0.01(-0.19%)
Oct 29, 2014 3.901 3.901 3.839 3.861 378,717 -0.04(-1.03%)
Oct 28, 2014 3.879 3.901 3.869 3.901 428,803 +0.03(+0.75%)
Oct 27, 2014 3.850 3.872 3.854 3.872 427,390 +0.02(+0.47%)
Oct 24, 2014 3.839 3.854 3.832 3.854 247,228 +0.02(+0.57%)
Oct 23, 2014 3.806 3.847 3.806 3.832 575,332 +0.03(+0.67%)
Oct 22, 2014 3.836 3.836 3.789 3.806 350,475 -0.02(-0.48%)
Oct 21, 2014 3.817 3.832 3.799 3.825 500,801 +0.04(+0.96%)
Oct 20, 2014 3.803 3.806 3.763 3.788 471,195 -0.01(-0.29%)
Oct 17, 2014 3.777 3.817 3.763 3.799 391,419 +0.06(+1.56%)
Oct 16, 2014 3.715 3.752 3.704 3.741 464,302 +0.02(+0.59%)
Oct 15, 2014 3.752 3.759 3.679 3.719 853,053 -0.04(-1.07%)
Oct 14, 2014 3.810 3.814 3.737 3.759 607,804 -0.04(-0.96%)
Oct 13, 2014 3.784 3.828 3.784 3.795 333,374 +0.00(+0.00%)
Oct 10, 2014 3.858 3.865 3.781 3.795 417,946 -0.05(-1.33%)
Oct 09, 2014 3.890 3.898 3.836 3.847 366,128 -0.04(-1.03%)
Oct 08, 2014 3.858 3.890 3.829 3.887 662,764 +0.04(+1.04%)
Oct 07, 2014 3.876 3.876 3.840 3.847 472,388 -0.01(-0.38%)
Oct 06, 2014 3.854 3.869 3.840 3.861 519,535 +0.03(+0.76%)
Oct 03, 2014 3.843 3.847 3.811 3.832 519,306 +0.01(+0.19%)
Oct 02, 2014 3.825 3.843 3.764 3.825 900,755 +0.00(+0.00%)
Oct 01, 2014 3.858 3.858 3.796 3.825 1,017,353 +0.01(+0.19%)
Sep 30, 2014 3.669 3.840 3.662 3.818 2,781,048 +0.12(+3.24%)
Sep 29, 2014 3.705 3.716 3.673 3.698 4,226,843 -0.04(-1.07%)
Sep 26, 2014 3.785 3.800 3.644 3.738 3,752,755 -0.13(-3.37%)
Sep 25, 2014 3.880 3.883 3.851 3.869 395,159 -0.00(-0.09%)
Sep 24, 2014 3.869 3.890 3.869 3.872 524,700 -0.01(-0.37%)
Sep 23, 2014 3.909 3.927 3.858 3.887 746,185 -0.03(-0.74%)
Sep 22, 2014 3.919 3.923 3.905 3.916 360,832 +0.00(+0.09%)
Sep 19, 2014 3.909 3.916 3.894 3.912 324,793 +0.01(+0.28%)
Sep 18, 2014 3.916 3.916 3.890 3.901 326,814 -0.00(-0.09%)
Sep 17, 2014 3.880 3.912 3.880 3.905 359,721 +0.04(+1.13%)
Sep 16, 2014 3.865 3.869 3.851 3.861 288,229 +0.01(+0.28%)
Sep 15, 2014 3.887 3.898 3.851 3.851 492,437 -0.03(-0.75%)
Sep 12, 2014 3.919 3.927 3.869 3.880 504,809 -0.04(-1.02%)
Sep 11, 2014 3.927 3.927 3.909 3.919 233,043 -0.01(-0.18%)
Sep 10, 2014 3.923 3.941 3.916 3.927 685,477 +0.01(+0.37%)
Sep 09, 2014 3.934 3.937 3.912 3.912 464,951 -0.02(-0.55%)
Sep 08, 2014 3.912 3.941 3.912 3.934 248,230 +0.01(+0.37%)
Sep 05, 2014 3.919 3.927 3.909 3.919 278,991 +0.01(+0.18%)
Sep 04, 2014 3.934 3.941 3.905 3.912 476,857 -0.01(-0.37%)
Sep 03, 2014 3.919 3.941 3.901 3.927 1,016,134 +0.01(+0.28%)
Sep 02, 2014 3.930 3.930 3.912 3.916 586,289 -0.00(-0.09%)
Aug 29, 2014 3.880 3.919 3.919 3.919 477,349 +0.03(+0.83%)
Aug 28, 2014 3.898 3.901 3.858 3.887 638,581 +0.00(+0.00%)
Aug 27, 2014 3.909 3.916 3.898 3.887 1,179,745 -0.04(-0.92%)
Aug 26, 2014 3.905 3.927 3.894 3.923 391,651 +0.03(+0.65%)
Aug 25, 2014 3.916 3.919 3.887 3.898 418,281 -0.01(-0.18%)
Aug 22, 2014 3.923 3.923 3.891 3.905 388,259 -0.01(-0.28%)
Aug 21, 2014 3.923 3.925 3.909 3.916 337,334 +0.00(+0.00%)
Aug 20, 2014 3.923 3.930 3.916 3.916 290,605 -0.00(-0.09%)
Aug 19, 2014 3.909 3.919 3.894 3.919 424,346 +0.03(+0.83%)
Aug 18, 2014 3.930 3.930 3.876 3.887 525,104 -0.04(-1.01%)
Aug 15, 2014 3.912 3.923 3.905 3.927 483,376 +0.03(+0.74%)
Aug 14, 2014 3.898 3.901 3.887 3.898 506,963 +0.02(+0.56%)
Aug 13, 2014 3.865 3.883 3.858 3.876 378,214 +0.01(+0.28%)
Aug 12, 2014 3.847 3.865 3.840 3.865 414,363 +0.02(+0.47%)
Aug 11, 2014 3.840 3.862 3.837 3.847 487,107 +0.03(+0.66%)
Aug 08, 2014 3.833 3.844 3.810 3.822 354,727 -0.01(-0.38%)
Aug 07, 2014 3.826 3.855 3.826 3.837 369,345 +0.02(+0.57%)
Aug 06, 2014 3.797 3.836 3.786 3.815 431,219 +0.00(+0.09%)
Aug 05, 2014 3.822 3.822 3.779 3.811 536,452 -0.02(-0.65%)
Aug 04, 2014 3.769 3.851 3.765 3.836 1,005,787 +0.06(+1.61%)
Aug 01, 2014 3.733 3.776 3.726 3.776 918,361 +0.03(+0.67%)
Jul 31, 2014 3.854 3.854 3.736 3.751 1,544,969 -0.11(-2.78%)
Jul 30, 2014 3.879 3.883 3.858 3.858 421,371 -0.03(-0.74%)
Jul 29, 2014 3.872 3.890 3.872 3.886 421,720 +0.01(+0.28%)
Jul 28, 2014 3.861 3.879 3.861 3.876 465,972 +0.01(+0.28%)
Jul 25, 2014 3.894 3.904 3.851 3.865 456,751 -0.02(-0.64%)
Jul 24, 2014 3.894 3.897 3.872 3.890 394,022 +0.00(+0.00%)
Jul 23, 2014 3.894 3.897 3.886 3.890 354,356 -0.00(-0.09%)
Jul 22, 2014 3.879 3.894 3.869 3.894 327,988 +0.02(+0.55%)
Jul 21, 2014 3.883 3.897 3.865 3.872 277,236 -0.01(-0.28%)
Jul 18, 2014 3.890 3.894 3.876 3.883 291,449 +0.00(+0.00%)
Jul 17, 2014 3.858 3.890 3.851 3.883 343,223 +0.04(+0.93%)
Jul 16, 2014 3.869 3.886 3.829 3.847 737,139 -0.02(-0.46%)
Jul 15, 2014 3.886 3.886 3.861 3.865 474,986 -0.02(-0.46%)
Jul 14, 2014 3.922 3.922 3.876 3.883 481,557 -0.01(-0.28%)
Jul 11, 2014 3.904 3.911 3.886 3.894 493,231 +0.00(+0.00%)
Jul 10, 2014 3.897 3.915 3.883 3.894 382,483 -0.01(-0.27%)
Jul 09, 2014 3.904 3.919 3.897 3.904 428,131 +0.00(+0.09%)
Jul 08, 2014 3.887 3.901 3.884 3.901 495,967 +0.02(+0.46%)
Jul 07, 2014 3.855 3.890 3.848 3.883 537,283 +0.01(+0.27%)
Jul 03, 2014 3.887 3.872 3.872 3.872 1,062,011 -0.02(-0.46%)
Jul 02, 2014 3.918 3.922 3.879 3.890 722,387 -0.02(-0.63%)
Jul 01, 2014 3.922 3.922 3.901 3.915 754,654 -0.01(-0.18%)
Jun 30, 2014 3.918 3.922 3.900 3.922 499,940 +0.00(+0.00%)
Jun 27, 2014 3.918 3.922 3.901 3.922 408,863 +0.01(+0.18%)
Jun 26, 2014 3.915 3.918 3.908 3.915 345,901 +0.00(+0.09%)
Jun 25, 2014 3.887 3.915 3.886 3.911 430,021 +0.01(+0.36%)
Jun 24, 2014 3.890 3.901 3.876 3.897 277,507 +0.01(+0.27%)
Jun 23, 2014 3.879 3.887 3.869 3.887 470,389 -0.00(-0.09%)
Jun 20, 2014 3.894 3.904 3.879 3.890 652,863 +0.00(+0.00%)
Jun 19, 2014 3.879 3.897 3.876 3.890 361,814 +0.01(+0.37%)
Jun 18, 2014 3.879 3.879 3.848 3.876 548,861 +0.00(+0.09%)
Jun 17, 2014 3.879 3.883 3.855 3.872 628,447 -0.02(-0.55%)
Jun 16, 2014 3.894 3.899 3.869 3.894 338,851 +0.01(+0.27%)
Jun 13, 2014 3.887 3.890 3.865 3.883 375,240 -0.01(-0.27%)
Jun 12, 2014 3.883 3.901 3.876 3.894 437,170 +0.02(+0.46%)
Jun 11, 2014 3.879 3.883 3.865 3.876 384,038 -0.01(-0.27%)
Jun 10, 2014 3.887 3.897 3.866 3.887 600,078 +0.01(+0.27%)
Jun 06, 2014 3.872 3.879 3.855 3.876 492,856 +0.01(+0.18%)
Jun 05, 2014 3.851 3.869 3.851 3.869 460,146 +0.01(+0.18%)
Jun 04, 2014 3.858 3.872 3.848 3.862 682,338 -0.01(-0.27%)
Jun 03, 2014 3.890 3.897 3.841 3.872 1,551,770 -0.02(-0.63%)
Jun 02, 2014 3.883 3.897 3.879 3.897 903,150 +0.02(+0.45%)
May 30, 2014 3.855 3.883 3.855 3.879 546,681 +0.01(+0.36%)
May 29, 2014 3.872 3.876 3.855 3.865 577,325 -0.01(-0.18%)
May 28, 2014 3.851 3.872 3.837 3.872 696,073 +0.04(+1.01%)
May 27, 2014 3.841 3.862 3.830 3.834 718,829 -0.01(-0.18%)
May 23, 2014 3.823 3.841 3.841 3.841 620,963 +0.02(+0.51%)
May 22, 2014 3.809 3.827 3.809 3.821 311,856 +0.01(+0.14%)
May 21, 2014 3.816 3.830 3.809 3.816 470,370 +0.00(+0.09%)
May 20, 2014 3.816 3.820 3.802 3.813 413,994 -0.01(-0.18%)
May 19, 2014 3.809 3.820 3.802 3.820 675,237 +0.02(+0.42%)
May 16, 2014 3.805 3.813 3.798 3.804 414,579 +0.01(+0.23%)
May 15, 2014 3.809 3.809 3.788 3.795 572,005 -0.01(-0.37%)
May 14, 2014 3.777 3.816 3.777 3.809 1,067,787 +0.02(+0.46%)
May 13, 2014 3.788 3.791 3.763 3.791 589,958 +0.00(+0.09%)
May 12, 2014 3.791 3.791 3.781 3.788 419,690 +0.00(+0.00%)
May 09, 2014 3.777 3.791 3.770 3.788 377,555 +0.02(+0.65%)
May 08, 2014 3.770 3.784 3.763 3.763 410,017 +0.00(+0.00%)
May 07, 2014 3.753 3.763 3.749 3.763 578,904 +0.02(+0.47%)
May 06, 2014 3.735 3.749 3.728 3.746 745,212 +0.02(+0.47%)
May 05, 2014 3.725 3.732 3.721 3.728 819,681 +0.01(+0.38%)
May 02, 2014 3.707 3.725 3.704 3.714 895,902 +0.01(+0.28%)
May 01, 2014 3.739 3.739 3.704 3.704 836,873 -0.02(-0.66%)
Apr 30, 2014 3.732 3.732 3.714 3.728 494,558 +0.00(+0.09%)
Apr 29, 2014 3.718 3.728 3.697 3.725 871,645 +0.01(+0.38%)
Apr 28, 2014 3.711 3.714 3.700 3.711 528,065 +0.02(+0.47%)
Apr 25, 2014 3.690 3.711 3.686 3.693 866,631 +0.01(+0.19%)
Apr 24, 2014 3.669 3.686 3.669 3.686 597,859 +0.02(+0.57%)
Apr 23, 2014 3.644 3.672 3.644 3.665 1,086,301 +0.02(+0.58%)
Apr 22, 2014 3.644 3.648 3.637 3.644 727,754 +0.00(+0.10%)
Apr 21, 2014 3.630 3.644 3.620 3.641 990,196 +0.02(+0.48%)
Apr 17, 2014 3.634 3.623 3.623 3.623 415,547 -0.01(-0.19%)
Apr 16, 2014 3.627 3.630 3.609 3.630 484,897 +0.00(+0.10%)
Apr 15, 2014 3.623 3.627 3.609 3.627 387,226 +0.01(+0.29%)
Apr 14, 2014 3.630 3.630 3.609 3.616 501,212 -0.01(-0.39%)
Apr 11, 2014 3.620 3.637 3.620 3.630 635,733 +0.01(+0.19%)
Apr 10, 2014 3.609 3.630 3.609 3.623 714,338 +0.01(+0.39%)
Apr 09, 2014 3.616 3.630 3.609 3.609 598,654 +0.00(+0.10%)
Apr 08, 2014 3.592 3.613 3.589 3.606 667,411 +0.01(+0.39%)
Apr 07, 2014 3.578 3.596 3.575 3.592 576,675 +0.01(+0.39%)
Apr 04, 2014 3.592 3.606 3.568 3.578 543,401 +0.01(+0.39%)
Apr 03, 2014 3.589 3.589 3.561 3.564 618,419 -0.02(-0.48%)
Apr 02, 2014 3.578 3.582 3.564 3.582 698,342 +0.00(+0.00%)
Apr 01, 2014 3.630 3.630 3.575 3.582 686,988 -0.02(-0.67%)
Mar 31, 2014 3.616 3.620 3.582 3.606 767,113 -0.01(-0.19%)
Mar 28, 2014 3.582 3.623 3.582 3.613 753,117 +0.01(+0.39%)
Mar 27, 2014 3.571 3.606 3.564 3.599 417,046 +0.03(+0.97%)
Mar 26, 2014 3.568 3.575 3.557 3.564 438,873 +0.01(+0.19%)
Mar 25, 2014 3.571 3.571 3.544 3.557 448,295 +0.00(+0.10%)
Mar 24, 2014 3.554 3.571 3.547 3.554 376,338 +0.00(+0.00%)
Mar 21, 2014 3.568 3.568 3.537 3.554 598,452 +0.00(+0.00%)
Mar 20, 2014 3.582 3.582 3.547 3.554 689,168 -0.03(-0.77%)
Mar 19, 2014 3.609 3.616 3.578 3.582 558,805 -0.02(-0.67%)
Mar 18, 2014 3.603 3.620 3.596 3.606 462,047 +0.01(+0.29%)
Mar 17, 2014 3.606 3.613 3.585 3.596 511,489 -0.00(-0.10%)
Mar 14, 2014 3.596 3.603 3.585 3.599 533,526 +0.00(+0.10%)
Mar 13, 2014 3.613 3.620 3.592 3.596 556,310 -0.01(-0.38%)
Mar 12, 2014 3.599 3.609 3.592 3.609 626,572 +0.01(+0.39%)
Mar 11, 2014 3.599 3.606 3.596 3.596 642,377 +0.01(+0.19%)
Mar 10, 2014 3.571 3.592 3.561 3.589 572,035 +0.01(+0.38%)
Mar 07, 2014 3.585 3.585 3.565 3.575 577,877 -0.02(-0.57%)
Mar 06, 2014 3.582 3.596 3.582 3.596 650,807 +0.01(+0.29%)
Mar 05, 2014 3.571 3.585 3.563 3.585 558,276 +0.01(+0.19%)
Mar 04, 2014 3.585 3.596 3.558 3.578 1,857,234 -0.01(-0.19%)
Mar 03, 2014 3.585 3.596 3.565 3.585 1,241,658 -0.00(-0.10%)
Feb 28, 2014 3.582 3.589 3.561 3.589 986,568 +0.01(+0.19%)
Feb 27, 2014 3.568 3.585 3.568 3.582 799,511 +0.01(+0.19%)
Feb 26, 2014 3.578 3.582 3.565 3.575 1,338,214 -0.01(-0.29%)
Feb 25, 2014 3.585 3.589 3.565 3.585 825,146 -0.01(-0.19%)
Feb 24, 2014 3.599 3.609 3.589 3.592 668,111 -0.02(-0.48%)
Feb 21, 2014 3.589 3.609 3.583 3.609 629,233 +0.03(+0.77%)
Feb 20, 2014 3.589 3.589 3.571 3.582 525,588 +0.00(+0.10%)
Feb 19, 2014 3.575 3.592 3.569 3.578 442,681 +0.01(+0.29%)
Feb 18, 2014 3.568 3.575 3.558 3.568 418,860 +0.00(+0.00%)
Feb 14, 2014 3.558 3.568 3.568 3.568 493,502 +0.01(+0.39%)
Feb 13, 2014 3.544 3.565 3.537 3.554 473,631 +0.00(+0.10%)
Feb 12, 2014 3.547 3.551 3.523 3.551 613,721 +0.00(+0.00%)
Feb 11, 2014 3.551 3.578 3.544 3.551 958,589 +0.00(+0.00%)
Feb 10, 2014 3.534 3.561 3.534 3.551 643,799 +0.02(+0.48%)
Feb 07, 2014 3.527 3.541 3.522 3.534 430,554 +0.01(+0.39%)
Feb 06, 2014 3.554 3.556 3.510 3.520 700,374 -0.03(-0.87%)
Feb 05, 2014 3.537 3.554 3.534 3.551 592,327 +0.01(+0.39%)
Feb 04, 2014 3.489 3.547 3.489 3.537 1,135,726 +0.05(+1.47%)
Feb 03, 2014 3.500 3.520 3.468 3.486 867,893 -0.00(-0.10%)
Jan 31, 2014 3.469 3.500 3.469 3.489 665,045 -0.01(-0.29%)
Jan 30, 2014 3.496 3.510 3.465 3.500 880,736 +0.01(+0.29%)
Jan 29, 2014 3.496 3.500 3.469 3.489 845,858 -0.01(-0.39%)
Jan 28, 2014 3.517 3.517 3.489 3.503 665,637 -0.01(-0.19%)
Jan 27, 2014 3.592 3.592 3.500 3.510 512,101 -0.04(-1.06%)
Jan 24, 2014 3.561 3.568 3.534 3.547 713,191 -0.02(-0.57%)
Jan 23, 2014 3.551 3.568 3.548 3.568 482,797 +0.02(+0.48%)
Jan 22, 2014 3.530 3.551 3.530 3.551 323,857 +0.03(+0.78%)
Jan 21, 2014 3.520 3.527 3.513 3.523 425,461 +0.02(+0.49%)
Jan 17, 2014 3.513 3.506 3.506 3.506 506,700 +0.00(+0.00%)
Jan 16, 2014 3.503 3.513 3.493 3.506 500,754 +0.01(+0.20%)
Jan 15, 2014 3.496 3.500 3.489 3.500 441,863 +0.00(+0.10%)
Jan 14, 2014 3.500 3.500 3.476 3.496 418,558 -0.00(-0.10%)
Jan 13, 2014 3.483 3.500 3.476 3.500 682,806 +0.01(+0.39%)
Jan 10, 2014 3.469 3.493 3.448 3.486 610,509 +0.02(+0.69%)
Jan 09, 2014 3.459 3.472 3.442 3.462 509,673 +0.00(+0.10%)
Jan 08, 2014 3.462 3.465 3.448 3.459 664,237 +0.00(+0.00%)
Jan 07, 2014 3.455 3.472 3.442 3.459 620,092 +0.02(+0.49%)
Jan 06, 2014 3.425 3.448 3.421 3.442 559,038 +0.03(+0.79%)
Jan 03, 2014 3.381 3.425 3.377 3.415 637,247 +0.02(+0.70%)
Jan 02, 2014 3.377 3.404 3.374 3.391 743,045 +0.02(+0.60%)
Dec 31, 2013 3.350 3.371 3.371 3.371 921,035 +0.01(+0.35%)
Dec 30, 2013 3.394 3.404 3.354 3.359 1,242,739 -0.04(-1.05%)
Dec 27, 2013 3.438 3.459 3.391 3.394 770,301 -0.04(-1.28%)
Dec 26, 2013 3.438 3.442 3.415 3.438 818,732 +0.00(+0.00%)
Dec 24, 2013 3.432 3.438 3.425 3.438 278,238 +0.01(+0.20%)
Dec 23, 2013 3.438 3.445 3.428 3.432 1,145,726 +0.00(+0.00%)
Dec 20, 2013 3.401 3.435 3.401 3.432 666,295 +0.02(+0.70%)
Dec 19, 2013 3.387 3.408 3.381 3.408 551,189 +0.02(+0.50%)
Dec 18, 2013 3.367 3.394 3.357 3.391 782,215 +0.02(+0.60%)
Dec 17, 2013 3.367 3.371 3.347 3.371 672,618 +0.01(+0.30%)
Dec 16, 2013 3.357 3.376 3.354 3.360 879,860 +0.01(+0.20%)
Dec 13, 2013 3.374 3.387 3.333 3.354 872,220 -0.03(-0.80%)
Dec 12, 2013 3.391 3.415 3.360 3.381 781,262 -0.02(-0.70%)
Dec 11, 2013 3.418 3.418 3.387 3.404 336,576 -0.01(-0.30%)
Dec 10, 2013 3.421 3.432 3.391 3.415 846,121 +0.01(+0.40%)
Dec 09, 2013 3.378 3.438 3.378 3.401 758,419 +0.01(+0.40%)
Dec 06, 2013 3.361 3.391 3.354 3.388 671,506 +0.03(+0.90%)
Dec 05, 2013 3.351 3.361 3.344 3.357 462,916 -0.00(-0.10%)
Dec 04, 2013 3.361 3.374 3.351 3.361 485,337 -0.02(-0.60%)
Dec 03, 2013 3.381 3.408 3.357 3.381 1,038,023 -0.00(-0.10%)
Dec 02, 2013 3.425 3.425 3.378 3.384 552,617 -0.03(-0.98%)
Nov 29, 2013 3.384 3.418 3.384 3.418 178,357 +0.02(+0.49%)
Nov 27, 2013 3.354 3.422 3.354 3.401 577,906 +0.03(+1.00%)
Nov 26, 2013 3.334 3.378 3.330 3.367 620,912 +0.02(+0.70%)
Nov 25, 2013 3.354 3.361 3.334 3.344 793,283 -0.01(-0.40%)
Nov 22, 2013 3.378 3.384 3.347 3.357 626,706 -0.01(-0.20%)
Nov 21, 2013 3.357 3.367 3.354 3.364 682,631 +0.01(+0.40%)
Nov 20, 2013 3.381 3.384 3.351 3.351 735,531 -0.04(-1.19%)
Nov 19, 2013 3.394 3.408 3.378 3.391 533,940 -0.02(-0.59%)
Nov 18, 2013 3.418 3.435 3.401 3.411 570,146 -0.01(-0.20%)
Nov 15, 2013 3.414 3.421 3.398 3.418 299,989 +0.02(+0.49%)
Nov 14, 2013 3.371 3.401 3.367 3.401 400,977 +0.02(+0.60%)
Nov 12, 2013 3.374 3.391 3.367 3.381 436,791 -0.01(-0.20%)
Nov 11, 2013 3.378 3.428 3.367 3.388 777,260 -0.02(-0.59%)
Nov 08, 2013 3.445 3.451 3.388 3.408 721,867 -0.05(-1.46%)
Nov 07, 2013 3.462 3.468 3.441 3.458 368,219 +0.01(+0.39%)
Nov 06, 2013 3.485 3.488 3.445 3.445 653,383 -0.04(-1.24%)
Nov 05, 2013 3.508 3.508 3.481 3.488 359,874 -0.03(-0.76%)
Nov 04, 2013 3.478 3.518 3.475 3.515 645,787 +0.03(+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.