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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 5.574 5.635 5.574 5.618 272,154 +0.06(+0.99%)
Oct 30, 2018 5.552 5.580 5.530 5.563 229,887 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,065 -0.03(-0.59%)
Oct 26, 2018 5.630 5.630 5.541 5.596 590,637 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,026 -0.01(-0.10%)
Oct 24, 2018 5.674 5.712 5.651 5.674 351,173 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.580 5.685 840,128 +0.04(+0.68%)
Oct 22, 2018 5.652 5.663 5.630 5.646 155,698 -0.01(-0.10%)
Oct 19, 2018 5.630 5.668 5.630 5.652 201,464 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.630 190,336 -0.02(-0.29%)
Oct 17, 2018 5.635 5.663 5.607 5.646 271,720 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,644 +0.08(+1.39%)
Oct 15, 2018 5.525 5.607 5.480 5.580 321,701 +0.06(+1.00%)
Oct 12, 2018 5.464 5.541 5.464 5.525 539,592 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.415 5.431 1,148,620 -0.11(-1.99%)
Oct 10, 2018 5.673 5.677 5.525 5.541 606,180 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.618 5.673 482,163 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,428 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.629 5.662 859,177 -0.07(-1.24%)
Oct 04, 2018 5.788 5.798 5.706 5.733 632,888 -0.07(-1.13%)
Oct 03, 2018 5.810 5.830 5.794 5.799 307,919 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.797 5.815 399,970 +0.01(+0.19%)
Oct 01, 2018 5.771 5.814 5.765 5.804 298,301 +0.02(+0.38%)
Sep 28, 2018 5.722 5.782 5.722 5.782 199,240 +0.04(+0.67%)
Sep 27, 2018 5.777 5.804 5.689 5.744 614,732 -0.04(-0.76%)
Sep 26, 2018 5.793 5.793 5.766 5.788 256,567 +0.01(+0.09%)
Sep 25, 2018 5.788 5.793 5.755 5.782 198,858 -0.01(-0.09%)
Sep 24, 2018 5.777 5.793 5.766 5.788 254,443 +0.01(+0.09%)
Sep 21, 2018 5.810 5.815 5.744 5.782 419,645 -0.03(-0.47%)
Sep 20, 2018 5.782 5.826 5.766 5.810 455,798 +0.05(+0.86%)
Sep 19, 2018 5.826 5.826 5.749 5.760 622,902 -0.06(-1.04%)
Sep 18, 2018 5.804 5.837 5.788 5.821 413,738 +0.03(+0.57%)
Sep 17, 2018 5.804 5.837 5.788 5.788 415,979 -0.04(-0.66%)
Sep 14, 2018 5.821 5.837 5.755 5.826 617,972 -0.01(-0.09%)
Sep 13, 2018 5.837 5.843 5.821 5.832 254,288 +0.01(+0.19%)
Sep 12, 2018 5.832 5.848 5.821 5.821 361,951 +0.00(+0.00%)
Sep 11, 2018 5.821 5.837 5.821 5.821 135,783 -0.01(-0.19%)
Sep 10, 2018 5.815 5.837 5.804 5.832 246,415 +0.01(+0.19%)
Sep 07, 2018 5.810 5.832 5.799 5.821 339,347 -0.01(-0.09%)
Sep 06, 2018 5.821 5.837 5.810 5.826 250,032 -0.01(-0.09%)
Sep 05, 2018 5.821 5.837 5.810 5.832 433,448 -0.01(-0.19%)
Sep 04, 2018 5.810 5.848 5.793 5.842 413,311 +0.04(+0.66%)
Aug 31, 2018 5.804 5.804 5.804 0 -0.01(-0.19%)
Aug 30, 2018 5.793 5.821 5.788 5.815 327,474 +0.03(+0.56%)
Aug 29, 2018 5.799 5.810 5.772 5.783 503,519 -0.03(-0.47%)
Aug 28, 2018 5.886 5.886 5.799 5.810 754,958 -0.07(-1.11%)
Aug 27, 2018 5.870 5.913 5.859 5.875 350,848 +0.01(+0.19%)
Aug 24, 2018 5.897 5.902 5.853 5.864 413,430 -0.02(-0.37%)
Aug 23, 2018 5.891 5.900 5.875 5.886 255,832 -0.02(-0.37%)
Aug 22, 2018 5.880 5.908 5.870 5.908 264,261 +0.03(+0.46%)
Aug 21, 2018 5.870 5.880 5.859 5.880 260,259 +0.02(+0.37%)
Aug 20, 2018 5.853 5.870 5.853 5.859 223,967 +0.00(+0.00%)
Aug 17, 2018 5.880 5.880 5.853 5.859 276,846 -0.01(-0.09%)
Aug 16, 2018 5.859 5.878 5.853 5.864 240,045 +0.02(+0.28%)
Aug 15, 2018 5.870 5.886 5.834 5.848 384,062 -0.03(-0.46%)
Aug 14, 2018 5.864 5.880 5.842 5.875 588,991 +0.03(+0.47%)
Aug 13, 2018 5.848 5.859 5.821 5.848 321,827 +0.00(+0.00%)
Aug 10, 2018 5.832 5.864 5.815 5.848 401,298 +0.01(+0.09%)
Aug 09, 2018 5.842 5.869 5.832 5.842 422,446 +0.00(+0.00%)
Aug 08, 2018 5.821 5.853 5.821 5.842 274,456 +0.00(+0.05%)
Aug 07, 2018 5.832 5.864 5.832 5.840 397,242 -0.00(-0.05%)
Aug 06, 2018 5.832 5.859 5.831 5.842 300,411 +0.01(+0.19%)
Aug 03, 2018 5.810 5.853 5.810 5.832 239,831 +0.01(+0.09%)
Aug 02, 2018 5.767 5.832 5.767 5.826 393,507 +0.03(+0.47%)
Aug 01, 2018 5.778 5.805 5.751 5.799 316,994 +0.02(+0.37%)
Jul 31, 2018 5.751 5.794 5.751 5.778 228,877 +0.02(+0.28%)
Jul 30, 2018 5.745 5.788 5.733 5.761 255,747 +0.02(+0.28%)
Jul 27, 2018 5.761 5.767 5.724 5.745 206,310 -0.01(-0.19%)
Jul 26, 2018 5.756 5.772 5.751 5.756 198,399 +0.00(+0.00%)
Jul 25, 2018 5.745 5.788 5.740 5.756 211,588 -0.01(-0.19%)
Jul 24, 2018 5.756 5.772 5.734 5.767 236,986 +0.02(+0.38%)
Jul 23, 2018 5.761 5.778 5.740 5.745 366,381 -0.03(-0.47%)
Jul 20, 2018 5.697 5.778 5.697 5.772 524,371 +0.06(+1.14%)
Jul 19, 2018 5.697 5.724 5.680 5.707 284,473 +0.01(+0.19%)
Jul 18, 2018 5.664 5.707 5.659 5.697 293,620 +0.04(+0.67%)
Jul 17, 2018 5.659 5.659 5.643 5.659 367,821 +0.00(+0.00%)
Jul 16, 2018 5.670 5.670 5.653 5.659 201,023 +0.00(+0.00%)
Jul 13, 2018 5.659 5.659 5.626 5.659 395,264 +0.03(+0.48%)
Jul 12, 2018 5.686 5.707 5.621 5.632 592,061 -0.05(-0.86%)
Jul 11, 2018 5.696 5.696 5.670 5.680 346,173 -0.02(-0.38%)
Jul 10, 2018 5.723 5.729 5.696 5.702 445,617 -0.02(-0.28%)
Jul 09, 2018 5.707 5.723 5.696 5.718 210,409 +0.03(+0.47%)
Jul 06, 2018 5.696 5.734 5.686 5.691 328,505 -0.03(-0.47%)
Jul 05, 2018 5.670 5.718 5.651 5.718 358,952 +0.06(+1.08%)
Jul 03, 2018 5.657 5.657 5.657 0 +0.01(+0.25%)
Jul 02, 2018 5.638 5.654 5.627 5.643 332,650 +0.03(+0.57%)
Jun 29, 2018 5.670 5.686 5.603 5.611 490,659 -0.06(-1.04%)
Jun 28, 2018 5.638 5.680 5.636 5.670 595,270 +0.05(+0.95%)
Jun 27, 2018 5.654 5.696 5.611 5.616 376,224 -0.05(-0.85%)
Jun 26, 2018 5.654 5.670 5.611 5.664 415,469 +0.00(+0.00%)
Jun 25, 2018 5.707 5.713 5.654 5.664 345,703 -0.06(-1.03%)
Jun 22, 2018 5.718 5.729 5.707 5.723 266,559 +0.01(+0.09%)
Jun 21, 2018 5.739 5.771 5.691 5.718 383,933 -0.04(-0.65%)
Jun 20, 2018 5.713 5.761 5.686 5.755 184,958 +0.04(+0.66%)
Jun 19, 2018 5.686 5.718 5.654 5.718 342,012 +0.03(+0.47%)
Jun 18, 2018 5.605 5.691 5.600 5.691 388,335 +0.06(+1.14%)
Jun 15, 2018 5.659 5.618 5.627 388,708 -0.03(-0.57%)
Jun 14, 2018 5.675 5.686 5.611 5.659 421,739 -0.02(-0.28%)
Jun 13, 2018 5.686 5.713 5.664 5.675 378,952 -0.01(-0.09%)
Jun 12, 2018 5.691 5.723 5.680 5.680 376,616 -0.01(-0.19%)
Jun 11, 2018 5.729 5.734 5.691 5.691 325,984 -0.05(-0.84%)
Jun 08, 2018 5.713 5.750 5.702 5.739 273,505 +0.02(+0.37%)
Jun 07, 2018 5.707 5.721 5.697 5.718 419,526 +0.01(+0.09%)
Jun 06, 2018 5.713 330,919 -0.01(-0.09%)
Jun 05, 2018 5.686 5.739 5.686 5.718 304,042 +0.03(+0.56%)
Jun 04, 2018 5.681 5.734 5.675 5.686 1,003,184 +0.02(+0.28%)
Jun 01, 2018 5.681 5.702 5.643 5.670 427,902 +0.01(+0.19%)
May 31, 2018 5.691 5.691 5.643 5.659 521,679 -0.04(-0.65%)
May 30, 2018 5.681 5.697 5.654 5.697 329,897 +0.03(+0.47%)
May 29, 2018 5.654 5.697 5.654 5.670 543,040 +0.00(+0.00%)
May 25, 2018 5.670 5.670 5.670 0 -0.02(-0.28%)
May 24, 2018 5.654 5.686 5.627 5.686 289,423 +0.02(+0.28%)
May 23, 2018 5.643 5.670 5.643 5.670 211,126 +0.02(+0.38%)
May 22, 2018 5.633 5.654 5.633 5.649 138,541 +0.02(+0.28%)
May 21, 2018 5.612 5.654 5.610 5.633 225,580 +0.02(+0.28%)
May 18, 2018 5.612 5.627 5.590 5.617 284,185 -0.03(-0.47%)
May 17, 2018 5.617 5.643 5.606 5.643 142,322 +0.02(+0.38%)
May 16, 2018 5.596 5.627 5.585 5.622 162,352 +0.04(+0.67%)
May 15, 2018 5.590 5.606 5.580 5.585 305,339 -0.03(-0.57%)
May 14, 2018 5.596 5.622 5.590 5.617 150,983 +0.02(+0.38%)
May 11, 2018 5.601 5.627 5.590 5.596 222,325 -0.01(-0.09%)
May 10, 2018 5.643 5.643 5.590 5.601 296,198 -0.03(-0.57%)
May 09, 2018 5.628 5.633 5.606 5.633 386,451 +0.02(+0.38%)
May 08, 2018 5.622 5.622 5.606 5.612 273,170 +0.01(+0.09%)
May 07, 2018 5.617 5.638 5.591 5.606 400,258 +0.01(+0.09%)
May 04, 2018 5.575 5.628 5.575 5.601 316,985 +0.02(+0.38%)
May 03, 2018 5.617 5.643 5.575 5.580 372,009 -0.04(-0.66%)
May 02, 2018 5.533 5.628 5.533 5.617 497,558 +0.08(+1.53%)
May 01, 2018 5.543 5.564 5.527 5.533 485,930 -0.02(-0.29%)
Apr 30, 2018 5.548 5.548 5.538 5.548 229,847 +0.00(+0.00%)
Apr 27, 2018 5.501 5.548 5.485 5.548 227,168 +0.06(+1.06%)
Apr 26, 2018 5.485 5.506 5.469 5.490 256,349 -0.01(-0.10%)
Apr 25, 2018 5.480 5.496 5.453 5.496 275,023 +0.02(+0.39%)
Apr 24, 2018 5.480 5.496 5.469 5.474 391,849 +0.00(+0.00%)
Apr 23, 2018 5.453 5.477 5.453 5.474 221,254 +0.01(+0.10%)
Apr 20, 2018 5.443 5.474 5.437 5.469 223,905 +0.04(+0.68%)
Apr 19, 2018 5.464 5.469 5.432 5.432 457,048 -0.04(-0.68%)
Apr 18, 2018 5.464 5.480 5.453 5.469 301,330 +0.01(+0.10%)
Apr 17, 2018 5.474 5.485 5.453 5.464 331,419 -0.01(-0.10%)
Apr 16, 2018 5.453 5.474 5.435 5.469 284,998 +0.04(+0.68%)
Apr 13, 2018 5.459 5.464 5.422 5.432 314,259 -0.02(-0.39%)
Apr 12, 2018 5.522 5.522 5.443 5.453 391,219 -0.06(-1.15%)
Apr 11, 2018 5.511 5.522 5.506 5.517 223,675 +0.02(+0.29%)
Apr 10, 2018 5.501 5.501 5.469 5.501 415,870 +0.02(+0.38%)
Apr 09, 2018 5.475 5.496 5.475 5.480 374,527 -0.01(-0.10%)
Apr 06, 2018 5.475 5.491 5.459 5.485 253,370 +0.01(+0.19%)
Apr 05, 2018 5.485 5.485 5.448 5.475 314,854 +0.00(+0.00%)
Apr 04, 2018 5.448 5.480 5.422 5.475 569,585 +0.02(+0.29%)
Apr 03, 2018 5.427 5.475 5.422 5.459 585,883 +0.04(+0.77%)
Apr 02, 2018 5.464 5.485 5.417 5.417 799,416 -0.05(-0.86%)
Mar 29, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.475 5.438 5.448 405,822 +0.00(+0.00%)
Mar 27, 2018 5.496 5.496 5.443 5.448 381,809 -0.04(-0.67%)
Mar 26, 2018 5.469 5.501 5.433 5.485 488,297 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.433 5.443 306,587 +0.02(+0.39%)
Mar 22, 2018 5.422 5.454 5.422 5.422 186,715 -0.02(-0.29%)
Mar 21, 2018 5.448 5.459 5.433 5.438 224,291 -0.01(-0.10%)
Mar 20, 2018 5.427 5.459 5.422 5.443 419,174 +0.03(+0.48%)
Mar 19, 2018 5.459 5.467 5.401 5.417 348,644 -0.04(-0.77%)
Mar 16, 2018 5.464 5.475 5.459 5.459 153,162 -0.02(-0.38%)
Mar 15, 2018 5.475 5.480 5.454 5.480 356,813 +0.01(+0.10%)
Mar 14, 2018 5.464 5.475 5.454 5.475 236,416 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.454 136,578 -0.01(-0.10%)
Mar 12, 2018 5.464 5.475 5.448 5.459 272,380 +0.01(+0.19%)
Mar 09, 2018 5.448 5.459 5.438 5.448 281,548 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,944 +0.01(+0.19%)
Mar 07, 2018 5.417 5.412 400,961 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.360 5.391 241,723 +0.02(+0.39%)
Mar 05, 2018 5.381 5.381 5.355 5.370 436,339 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,728 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.360 5.365 282,497 -0.01(-0.10%)
Feb 28, 2018 5.375 5.395 5.365 5.370 199,934 +0.01(+0.19%)
Feb 27, 2018 5.381 5.391 5.355 5.360 311,502 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.368 398,708 +0.02(+0.34%)
Feb 23, 2018 5.365 5.381 5.344 5.349 297,418 -0.01(-0.19%)
Feb 22, 2018 5.303 5.362 5.303 5.360 658,821 +0.06(+1.08%)
Feb 21, 2018 5.277 5.313 5.264 5.303 895,292 +0.04(+0.79%)
Feb 20, 2018 5.266 5.277 5.245 5.261 353,570 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.256 287,873 -0.03(-0.59%)
Feb 14, 2018 5.277 5.318 5.266 5.287 265,920 +0.01(+0.20%)
Feb 13, 2018 5.277 5.301 5.269 5.277 288,208 -0.03(-0.49%)
Feb 12, 2018 5.251 5.308 5.235 5.303 425,554 +0.06(+1.19%)
Feb 09, 2018 5.329 5.347 5.199 5.240 698,212 -0.07(-1.27%)
Feb 08, 2018 5.329 5.343 5.303 5.308 646,644 -0.03(-0.58%)
Feb 07, 2018 5.303 5.339 5.298 5.339 365,471 +0.03(+0.58%)
Feb 06, 2018 5.241 5.308 5.200 5.308 1,233,267 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.303 848,950 -0.02(-0.29%)
Feb 02, 2018 5.267 5.318 5.241 5.318 839,555 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,139 -0.01(-0.10%)
Jan 31, 2018 5.298 5.323 5.287 5.292 371,576 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.236 5.287 421,752 +0.01(+0.10%)
Jan 29, 2018 5.339 5.349 5.282 5.282 530,507 -0.06(-1.06%)
Jan 26, 2018 5.334 5.365 5.329 5.339 370,981 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.329 5.334 443,493 -0.02(-0.29%)
Jan 24, 2018 5.334 5.365 5.318 5.349 436,782 +0.02(+0.29%)
Jan 23, 2018 5.298 5.343 5.298 5.334 214,945 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.298 304,513 +0.01(+0.10%)
Jan 19, 2018 5.277 5.295 5.266 5.292 314,197 +0.01(+0.20%)
Jan 18, 2018 5.303 5.303 5.269 5.282 476,921 -0.03(-0.58%)
Jan 17, 2018 5.313 5.334 5.300 5.313 219,142 +0.00(+0.00%)
Jan 16, 2018 5.313 5.326 5.303 5.313 682,452 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.339 5.352 5.313 5.318 548,679 -0.02(-0.29%)
Jan 10, 2018 5.339 5.344 5.323 5.334 350,050 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.344 5.359 242,142 +0.00(+0.00%)
Jan 08, 2018 5.344 5.375 5.318 5.359 389,726 +0.02(+0.29%)
Jan 05, 2018 5.375 5.375 5.308 5.344 667,218 -0.03(-0.57%)
Jan 04, 2018 5.370 5.375 5.334 5.375 506,852 +0.01(+0.19%)
Jan 03, 2018 5.354 5.387 5.344 5.364 491,262 +0.03(+0.48%)
Jan 02, 2018 5.329 5.359 5.323 5.339 525,271 +0.00(+0.00%)
Dec 29, 2017 5.339 5.339 5.339 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.334 5.288 5.308 279,587 -0.01(-0.10%)
Dec 27, 2017 5.298 5.313 5.293 5.313 395,285 +0.02(+0.39%)
Dec 26, 2017 5.282 5.298 5.272 5.293 327,083 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.288 323,538 +0.03(+0.49%)
Dec 21, 2017 5.282 5.298 5.257 5.262 394,050 -0.03(-0.48%)
Dec 20, 2017 5.288 5.293 5.265 5.288 479,009 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.288 395,267 -0.03(-0.48%)
Dec 18, 2017 5.339 5.339 5.298 5.313 622,433 -0.04(-0.67%)
Dec 15, 2017 5.339 5.349 5.318 5.349 233,495 +0.01(+0.19%)
Dec 14, 2017 5.303 5.344 5.288 5.339 328,680 +0.05(+0.87%)
Dec 13, 2017 5.298 5.313 5.267 5.293 202,344 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.293 5.308 280,107 -0.05(-0.95%)
Dec 11, 2017 5.364 5.370 5.338 5.359 264,013 +0.01(+0.10%)
Dec 08, 2017 5.370 5.380 5.323 5.354 296,910 -0.02(-0.29%)
Dec 07, 2017 5.364 5.370 5.334 5.370 403,864 +0.02(+0.28%)
Dec 06, 2017 5.375 5.390 5.339 5.354 420,813 -0.02(-0.28%)
Dec 05, 2017 5.319 5.370 5.309 5.370 465,900 +0.07(+1.25%)
Dec 04, 2017 5.314 5.334 5.300 5.303 433,792 -0.01(-0.10%)
Dec 01, 2017 5.268 5.309 5.249 5.309 377,118 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.248 261,622 -0.02(-0.39%)
Nov 29, 2017 5.309 5.309 5.237 5.268 343,596 -0.03(-0.48%)
Nov 28, 2017 5.298 5.309 5.273 5.293 313,810 +0.01(+0.10%)
Nov 27, 2017 5.309 5.319 5.288 5.288 274,247 -0.02(-0.29%)
Nov 24, 2017 5.278 5.314 5.263 5.303 184,326 +0.05(+0.87%)
Nov 22, 2017 5.309 5.309 5.253 5.258 309,093 -0.04(-0.67%)
Nov 21, 2017 5.258 5.298 5.242 5.293 447,764 +0.04(+0.77%)
Nov 20, 2017 5.298 5.314 5.248 5.253 313,528 -0.05(-0.86%)
Nov 17, 2017 5.303 5.314 5.288 5.298 451,311 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,349 +0.10(+1.96%)
Nov 15, 2017 5.141 5.532 5.080 5.171 1,111,208 -0.02(-0.39%)
Nov 14, 2017 5.248 5.252 5.156 5.192 1,198,723 -0.07(-1.35%)
Nov 13, 2017 5.364 5.378 5.248 5.263 630,046 -0.10(-1.89%)
Nov 10, 2017 5.375 5.400 5.359 5.364 446,994 -0.02(-0.28%)
Nov 09, 2017 5.370 5.385 5.329 5.380 428,588 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.370 5.375 297,438 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.395 5.405 234,191 -0.02(-0.28%)
Nov 06, 2017 5.410 5.425 5.395 5.420 425,868 +0.02(+0.37%)
Nov 03, 2017 5.380 5.405 5.365 5.400 362,541 +0.02(+0.37%)
Nov 02, 2017 5.365 5.395 5.365 5.380 456,365 -0.02(-0.37%)
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.