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, 2019 6.448 6.460 6.381 6.448 366,631 +0.00(+0.00%)
Oct 30, 2019 6.424 6.448 6.423 6.448 386,368 +0.06(+0.96%)
Oct 29, 2019 6.442 6.460 6.363 6.387 503,495 -0.07(-1.13%)
Oct 28, 2019 6.448 6.460 6.436 6.460 266,594 +0.02(+0.28%)
Oct 25, 2019 6.460 6.473 6.439 6.442 241,064 -0.02(-0.28%)
Oct 24, 2019 6.454 6.473 6.439 6.460 281,415 +0.00(+0.00%)
Oct 23, 2019 6.448 6.466 6.424 6.460 392,712 +0.02(+0.38%)
Oct 22, 2019 6.436 6.442 6.424 6.436 342,375 +0.01(+0.09%)
Oct 21, 2019 6.430 6.442 6.418 6.430 272,488 +0.01(+0.19%)
Oct 18, 2019 6.436 6.436 6.404 6.418 247,942 -0.01(-0.09%)
Oct 17, 2019 6.393 6.430 6.393 6.424 290,019 +0.04(+0.57%)
Oct 16, 2019 6.369 6.387 6.351 6.387 237,799 +0.01(+0.19%)
Oct 15, 2019 6.363 6.387 6.351 6.375 302,039 +0.01(+0.19%)
Oct 14, 2019 6.357 6.369 6.338 6.363 225,673 +0.01(+0.19%)
Oct 11, 2019 6.332 6.363 6.332 6.351 245,813 +0.01(+0.19%)
Oct 10, 2019 6.357 6.368 6.302 6.338 346,834 -0.01(-0.19%)
Oct 09, 2019 6.332 6.357 6.332 6.351 391,818 +0.02(+0.38%)
Oct 08, 2019 6.332 6.344 6.314 6.326 289,675 -0.01(-0.10%)
Oct 07, 2019 6.338 6.357 6.308 6.332 279,229 +0.01(+0.14%)
Oct 04, 2019 6.290 6.336 6.272 6.323 371,804 +0.04(+0.63%)
Oct 03, 2019 6.272 6.290 6.272 6.284 278,549 +0.01(+0.10%)
Oct 02, 2019 6.278 6.284 6.254 6.278 351,780 -0.01(-0.10%)
Oct 01, 2019 6.260 6.284 6.254 6.284 334,142 +0.02(+0.39%)
Sep 30, 2019 6.260 6.272 6.235 6.260 318,921 +0.01(+0.10%)
Sep 27, 2019 6.266 6.278 6.229 6.254 299,522 +0.02(+0.29%)
Sep 26, 2019 6.272 6.275 6.235 6.235 273,499 -0.03(-0.48%)
Sep 25, 2019 6.247 6.278 6.241 6.266 242,237 +0.02(+0.29%)
Sep 24, 2019 6.260 6.262 6.223 6.247 273,122 +0.01(+0.10%)
Sep 23, 2019 6.217 6.278 6.217 6.241 367,685 +0.01(+0.19%)
Sep 20, 2019 6.229 6.247 6.223 6.229 304,803 +0.00(+0.00%)
Sep 19, 2019 6.247 6.254 6.221 6.229 304,916 +0.01(+0.10%)
Sep 18, 2019 6.241 6.266 6.211 6.223 338,824 -0.01(-0.19%)
Sep 17, 2019 6.278 6.284 6.229 6.235 279,879 -0.03(-0.48%)
Sep 16, 2019 6.290 6.320 6.205 6.266 264,454 -0.02(-0.29%)
Sep 13, 2019 6.314 6.320 6.265 6.284 211,563 -0.03(-0.48%)
Sep 12, 2019 6.314 6.320 6.296 6.314 198,511 +0.02(+0.29%)
Sep 11, 2019 6.326 6.332 6.284 6.296 170,782 -0.02(-0.29%)
Sep 10, 2019 6.296 6.314 6.266 6.314 248,258 +0.01(+0.19%)
Sep 09, 2019 6.290 6.302 6.272 6.302 319,388 +0.01(+0.19%)
Sep 06, 2019 6.266 6.290 6.266 6.290 267,904 +0.01(+0.19%)
Sep 05, 2019 6.248 6.290 6.236 6.278 298,410 +0.05(+0.87%)
Sep 04, 2019 6.212 6.236 6.212 6.224 345,533 +0.01(+0.19%)
Sep 03, 2019 6.212 6.227 6.148 6.212 380,384 +0.00(+0.00%)
Aug 30, 2019 6.200 6.222 6.188 6.212 273,392 +0.00(+0.00%)
Aug 29, 2019 6.200 6.224 6.173 6.212 301,835 +0.04(+0.58%)
Aug 28, 2019 6.110 6.188 6.110 6.176 212,431 +0.04(+0.69%)
Aug 27, 2019 6.200 6.212 6.128 6.134 299,148 -0.05(-0.87%)
Aug 26, 2019 6.206 6.218 6.170 6.188 156,863 -0.01(-0.10%)
Aug 23, 2019 6.218 6.236 6.170 6.194 224,168 -0.04(-0.67%)
Aug 22, 2019 6.242 6.248 6.218 6.236 186,661 +0.00(+0.00%)
Aug 21, 2019 6.242 6.246 6.194 6.236 367,378 +0.02(+0.39%)
Aug 20, 2019 6.206 6.230 6.188 6.212 324,274 +0.03(+0.49%)
Aug 19, 2019 6.194 6.220 6.158 6.182 414,372 +0.03(+0.49%)
Aug 16, 2019 6.031 6.194 6.031 6.152 611,308 +0.15(+2.50%)
Aug 15, 2019 6.200 6.218 5.923 6.001 1,467,200 -0.19(-3.01%)
Aug 14, 2019 6.392 6.392 6.085 6.188 1,140,029 -0.22(-3.38%)
Aug 13, 2019 6.434 6.434 6.404 6.404 273,344 -0.04(-0.56%)
Aug 12, 2019 6.446 6.452 6.416 6.440 205,479 +0.00(+0.00%)
Aug 09, 2019 6.452 6.458 6.418 6.440 200,886 +0.01(+0.09%)
Aug 08, 2019 6.416 6.440 6.398 6.434 291,304 +0.01(+0.19%)
Aug 07, 2019 6.404 6.428 6.369 6.422 198,503 -0.01(-0.09%)
Aug 06, 2019 6.387 6.428 6.387 6.428 268,223 +0.05(+0.84%)
Aug 05, 2019 6.404 6.404 6.345 6.375 449,168 -0.04(-0.65%)
Aug 02, 2019 6.404 6.434 6.398 6.416 359,709 +0.02(+0.37%)
Aug 01, 2019 6.398 6.425 6.392 6.392 359,422 +0.01(+0.09%)
Jul 31, 2019 6.375 6.398 6.357 6.387 251,672 +0.01(+0.09%)
Jul 30, 2019 6.387 6.398 6.375 6.381 221,089 -0.01(-0.09%)
Jul 29, 2019 6.381 6.387 6.357 6.387 206,635 +0.01(+0.09%)
Jul 26, 2019 6.381 6.381 6.351 6.381 297,049 +0.01(+0.09%)
Jul 25, 2019 6.381 6.381 6.357 6.375 255,014 +0.02(+0.28%)
Jul 24, 2019 6.381 6.381 6.357 6.357 245,022 -0.02(-0.37%)
Jul 23, 2019 6.363 6.381 6.357 6.381 264,234 +0.02(+0.28%)
Jul 22, 2019 6.357 6.369 6.345 6.363 277,498 +0.02(+0.28%)
Jul 19, 2019 6.333 6.363 6.333 6.345 184,797 +0.02(+0.28%)
Jul 18, 2019 6.351 6.357 6.315 6.327 238,512 -0.02(-0.28%)
Jul 17, 2019 6.363 6.375 6.303 6.345 372,577 -0.02(-0.28%)
Jul 16, 2019 6.398 6.398 6.351 6.363 230,540 -0.02(-0.37%)
Jul 15, 2019 6.375 6.392 6.369 6.387 178,770 +0.00(+0.00%)
Jul 12, 2019 6.387 6.404 6.359 6.387 263,540 +0.00(+0.00%)
Jul 11, 2019 6.369 6.404 6.369 6.387 402,048 +0.04(+0.56%)
Jul 10, 2019 6.357 6.392 6.327 6.351 394,784 +0.03(+0.47%)
Jul 09, 2019 6.357 6.368 6.315 6.321 310,469 -0.05(-0.74%)
Jul 08, 2019 6.368 6.368 6.339 6.368 269,249 +0.01(+0.19%)
Jul 05, 2019 6.339 6.368 6.303 6.357 235,813 +0.02(+0.28%)
Jul 03, 2019 6.339 6.363 6.321 6.339 279,195 +0.01(+0.09%)
Jul 02, 2019 6.303 6.333 6.293 6.333 397,406 +0.06(+0.94%)
Jul 01, 2019 6.268 6.303 6.268 6.274 370,879 +0.01(+0.19%)
Jun 28, 2019 6.274 6.286 6.250 6.262 306,372 +0.01(+0.19%)
Jun 27, 2019 6.262 6.280 6.238 6.250 320,873 +0.01(+0.09%)
Jun 26, 2019 6.268 6.286 6.238 6.244 184,044 -0.02(-0.28%)
Jun 25, 2019 6.268 6.280 6.226 6.262 197,541 -0.01(-0.09%)
Jun 24, 2019 6.286 6.297 6.262 6.268 314,969 -0.02(-0.28%)
Jun 21, 2019 6.274 6.286 6.244 6.286 219,271 +0.02(+0.38%)
Jun 20, 2019 6.280 6.280 6.250 6.262 281,573 +0.01(+0.09%)
Jun 19, 2019 6.214 6.256 6.214 6.256 385,694 +0.04(+0.67%)
Jun 18, 2019 6.220 6.238 6.209 6.214 300,803 +0.01(+0.10%)
Jun 17, 2019 6.191 6.214 6.191 6.209 196,507 +0.01(+0.10%)
Jun 14, 2019 6.203 6.203 6.167 6.203 235,476 +0.00(+0.00%)
Jun 13, 2019 6.220 6.220 6.185 6.203 249,571 +0.01(+0.10%)
Jun 12, 2019 6.191 6.209 6.185 6.197 295,923 +0.01(+0.10%)
Jun 11, 2019 6.197 6.226 6.191 6.191 432,386 -0.01(-0.09%)
Jun 10, 2019 6.191 6.208 6.173 6.197 494,187 +0.02(+0.38%)
Jun 07, 2019 6.161 6.185 6.150 6.173 451,254 -0.01(-0.10%)
Jun 06, 2019 6.185 6.185 6.155 6.179 402,904 +0.01(+0.10%)
Jun 05, 2019 6.161 6.179 6.144 6.173 432,765 +0.04(+0.57%)
Jun 04, 2019 6.126 6.161 6.125 6.138 389,419 +0.02(+0.38%)
Jun 03, 2019 6.026 6.129 6.026 6.114 327,143 +0.07(+1.17%)
May 31, 2019 6.132 6.146 6.020 6.044 790,929 -0.11(-1.81%)
May 30, 2019 6.161 6.167 6.144 6.155 248,834 +0.01(+0.10%)
May 29, 2019 6.138 6.155 6.132 6.150 219,847 +0.01(+0.19%)
May 28, 2019 6.155 6.161 6.138 6.138 252,360 +0.00(+0.00%)
May 24, 2019 6.132 6.161 6.132 6.138 230,305 +0.01(+0.19%)
May 23, 2019 6.138 6.150 6.108 6.126 230,822 -0.01(-0.19%)
May 22, 2019 6.138 6.161 6.138 6.138 145,313 -0.01(-0.10%)
May 21, 2019 6.138 6.150 6.132 6.144 202,556 +0.01(+0.19%)
May 20, 2019 6.132 6.155 6.128 6.132 269,268 +0.00(+0.00%)
May 17, 2019 6.132 6.155 6.132 6.132 137,094 -0.01(-0.19%)
May 16, 2019 6.114 6.155 6.114 6.144 340,603 +0.00(+0.00%)
May 15, 2019 6.120 6.155 6.114 6.144 173,529 +0.00(+0.00%)
May 14, 2019 6.108 6.158 6.108 6.144 200,509 +0.03(+0.48%)
May 13, 2019 6.103 6.133 6.073 6.114 318,484 -0.01(-0.10%)
May 10, 2019 6.150 6.150 6.100 6.120 253,437 +0.00(+0.00%)
May 09, 2019 6.114 6.126 6.091 6.120 491,385 +0.00(+0.00%)
May 08, 2019 6.126 6.138 6.120 6.120 322,582 +0.00(+0.00%)
May 07, 2019 6.132 6.132 6.106 6.120 257,781 -0.01(-0.10%)
May 06, 2019 6.103 6.136 6.103 6.126 288,737 +0.00(+0.00%)
May 03, 2019 6.114 6.131 6.097 6.126 361,824 +0.02(+0.29%)
May 02, 2019 6.126 6.138 6.103 6.109 370,371 +0.01(+0.10%)
May 01, 2019 6.138 6.144 6.103 6.103 623,520 -0.04(-0.57%)
Apr 30, 2019 6.132 6.144 6.103 6.138 279,975 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.114 6.132 260,014 +0.01(+0.19%)
Apr 26, 2019 6.126 6.132 6.091 6.120 325,316 +0.01(+0.10%)
Apr 25, 2019 6.114 6.115 6.062 6.114 382,481 +0.00(+0.00%)
Apr 24, 2019 6.103 6.114 6.097 6.114 203,931 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.091 164,697 +0.01(+0.10%)
Apr 22, 2019 6.091 6.103 6.074 6.085 226,617 -0.01(-0.19%)
Apr 18, 2019 6.085 6.102 6.062 6.097 232,589 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.085 199,155 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,556 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.085 298,113 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,496 -0.03(-0.48%)
Apr 11, 2019 6.079 6.120 6.050 6.103 399,449 +0.02(+0.38%)
Apr 10, 2019 6.074 6.085 6.033 6.079 323,902 +0.01(+0.10%)
Apr 09, 2019 6.021 6.074 6.010 6.074 513,956 +0.05(+0.77%)
Apr 08, 2019 6.021 6.027 6.004 6.027 284,257 +0.01(+0.19%)
Apr 05, 2019 5.975 6.021 5.975 6.016 367,195 +0.03(+0.58%)
Apr 04, 2019 5.987 6.004 5.952 5.981 476,281 +0.01(+0.10%)
Apr 03, 2019 6.016 6.021 5.871 5.975 851,063 -0.02(-0.29%)
Apr 02, 2019 5.992 6.010 5.958 5.992 549,309 +0.02(+0.29%)
Apr 01, 2019 5.969 5.992 5.958 5.975 566,614 +0.02(+0.29%)
Mar 29, 2019 5.987 5.995 5.958 5.958 408,129 -0.02(-0.39%)
Mar 28, 2019 6.021 6.021 5.975 5.981 325,349 -0.02(-0.29%)
Mar 27, 2019 6.027 6.045 5.981 5.998 227,184 -0.01(-0.19%)
Mar 26, 2019 6.027 6.050 5.992 6.010 195,118 +0.00(+0.00%)
Mar 25, 2019 6.004 6.033 5.981 6.010 342,331 -0.04(-0.67%)
Mar 22, 2019 6.033 6.062 6.010 6.050 288,091 +0.00(+0.00%)
Mar 21, 2019 6.033 6.053 6.021 6.050 195,152 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.033 235,934 +0.00(+0.00%)
Mar 19, 2019 6.016 6.033 6.004 6.033 251,086 +0.03(+0.48%)
Mar 18, 2019 5.992 6.021 5.981 6.004 266,007 +0.02(+0.29%)
Mar 15, 2019 6.004 6.010 5.979 5.987 186,706 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,996 +0.02(+0.39%)
Mar 13, 2019 5.987 5.998 5.952 5.964 220,797 -0.02(-0.29%)
Mar 12, 2019 5.969 5.987 5.969 5.981 179,982 +0.01(+0.19%)
Mar 11, 2019 5.964 5.998 5.964 5.969 348,533 -0.01(-0.10%)
Mar 08, 2019 5.975 5.992 5.952 5.975 336,279 +0.00(+0.00%)
Mar 07, 2019 5.958 5.975 5.900 5.975 481,855 +0.01(+0.10%)
Mar 06, 2019 5.958 5.969 5.929 5.969 382,561 +0.00(+0.00%)
Mar 05, 2019 5.964 5.969 5.946 5.969 201,592 +0.02(+0.39%)
Mar 04, 2019 5.946 5.961 5.923 5.946 303,932 +0.03(+0.49%)
Mar 01, 2019 5.969 5.969 5.912 5.918 354,551 -0.01(-0.10%)
Feb 28, 2019 5.952 5.969 5.904 5.923 287,188 -0.03(-0.58%)
Feb 27, 2019 5.918 5.969 5.912 5.958 341,354 +0.03(+0.58%)
Feb 26, 2019 5.906 5.923 5.900 5.923 312,259 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.883 5.900 350,394 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,083 +0.03(+0.49%)
Feb 21, 2019 5.900 5.900 5.854 5.866 328,462 -0.04(-0.68%)
Feb 20, 2019 5.906 5.912 5.883 5.906 227,800 +0.01(+0.10%)
Feb 19, 2019 5.889 5.900 5.860 5.900 307,455 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.877 225,227 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.877 219,860 -0.03(-0.49%)
Feb 13, 2019 5.900 5.923 5.877 5.906 256,195 +0.01(+0.10%)
Feb 12, 2019 5.877 5.900 5.860 5.900 368,569 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,103 +0.01(+0.20%)
Feb 08, 2019 5.837 5.866 5.797 5.860 328,094 +0.04(+0.69%)
Feb 07, 2019 5.831 5.842 5.809 5.820 298,313 +0.00(+0.00%)
Feb 06, 2019 5.803 5.888 5.797 5.820 296,608 +0.01(+0.20%)
Feb 05, 2019 5.797 5.820 5.791 5.809 311,897 +0.01(+0.20%)
Feb 04, 2019 5.797 5.814 5.785 5.797 414,183 +0.03(+0.59%)
Feb 01, 2019 5.769 5.797 5.752 5.763 321,388 +0.02(+0.30%)
Jan 31, 2019 5.723 5.765 5.723 5.746 301,438 +0.03(+0.61%)
Jan 30, 2019 5.706 5.729 5.689 5.711 217,631 +0.01(+0.19%)
Jan 29, 2019 5.655 5.704 5.655 5.700 239,165 +0.01(+0.10%)
Jan 28, 2019 5.706 5.706 5.638 5.695 363,535 +0.01(+0.10%)
Jan 25, 2019 5.660 5.700 5.643 5.689 298,933 +0.05(+0.81%)
Jan 24, 2019 5.643 5.660 5.626 5.643 258,220 +0.01(+0.10%)
Jan 23, 2019 5.581 5.638 5.581 5.638 188,680 +0.04(+0.71%)
Jan 22, 2019 5.632 5.649 5.581 5.598 338,532 +0.01(+0.10%)
Jan 18, 2019 5.615 5.649 5.586 5.592 264,548 -0.02(-0.30%)
Jan 17, 2019 5.632 5.643 5.592 5.609 174,156 +0.00(+0.00%)
Jan 16, 2019 5.569 5.626 5.569 5.609 356,681 +0.04(+0.72%)
Jan 15, 2019 5.569 5.598 5.558 5.569 163,518 +0.02(+0.31%)
Jan 14, 2019 5.581 5.586 5.535 5.552 194,259 -0.05(-0.92%)
Jan 11, 2019 5.603 5.620 5.512 5.603 218,059 +0.02(+0.41%)
Jan 10, 2019 5.614 5.614 5.543 5.581 231,518 -0.03(-0.50%)
Jan 09, 2019 5.643 5.643 5.592 5.609 297,318 +0.00(+0.00%)
Jan 08, 2019 5.614 5.637 5.586 5.609 287,942 +0.02(+0.30%)
Jan 07, 2019 5.564 5.598 5.547 5.592 474,291 +0.05(+0.92%)
Jan 04, 2019 5.530 5.564 5.507 5.541 403,956 +0.03(+0.51%)
Jan 03, 2019 5.496 5.518 5.467 5.513 303,505 +0.04(+0.72%)
Jan 02, 2019 5.366 5.479 5.356 5.473 312,944 +0.08(+1.57%)
Dec 31, 2018 5.428 5.434 5.354 5.388 425,534 -0.06(-1.04%)
Dec 28, 2018 5.315 5.451 5.315 5.445 316,762 +0.15(+2.77%)
Dec 27, 2018 5.332 5.332 5.236 5.298 954,977 -0.03(-0.64%)
Dec 26, 2018 5.157 5.343 5.154 5.332 611,912 +0.16(+3.06%)
Dec 24, 2018 5.089 5.173 5.043 5.173 542,971 +0.06(+1.10%)
Dec 21, 2018 5.117 5.134 5.066 5.117 897,406 +0.03(+0.56%)
Dec 20, 2018 5.247 5.253 5.021 5.089 1,472,137 -0.18(-3.43%)
Dec 19, 2018 5.230 5.277 5.202 5.270 419,835 +0.04(+0.76%)
Dec 18, 2018 5.230 5.275 5.179 5.230 699,808 +0.00(+0.00%)
Dec 17, 2018 5.292 5.298 5.179 5.230 1,364,149 -0.11(-2.01%)
Dec 14, 2018 5.349 5.366 5.292 5.337 503,707 -0.06(-1.15%)
Dec 13, 2018 5.433 5.433 5.360 5.400 368,638 -0.02(-0.41%)
Dec 12, 2018 5.450 5.491 5.372 5.422 370,868 -0.03(-0.51%)
Dec 11, 2018 5.422 5.456 5.400 5.450 372,898 +0.04(+0.82%)
Dec 10, 2018 5.450 5.467 5.367 5.406 486,570 -0.05(-0.92%)
Dec 07, 2018 5.406 5.461 5.389 5.456 262,795 +0.03(+0.51%)
Dec 06, 2018 5.428 5.433 5.344 5.428 814,862 -0.04(-0.71%)
Dec 04, 2018 5.484 5.523 5.436 5.467 449,968 -0.02(-0.30%)
Dec 03, 2018 5.534 5.561 5.467 5.484 543,834 -0.02(-0.30%)
Nov 30, 2018 5.489 5.506 5.417 5.500 245,551 +0.01(+0.20%)
Nov 29, 2018 5.400 5.495 5.350 5.489 421,811 +0.09(+1.65%)
Nov 28, 2018 5.322 5.406 5.310 5.400 504,014 +0.08(+1.46%)
Nov 27, 2018 5.322 5.339 5.289 5.322 923,695 -0.02(-0.31%)
Nov 26, 2018 5.439 5.484 5.305 5.339 1,867,863 -0.09(-1.64%)
Nov 23, 2018 5.372 5.439 5.372 5.428 75,264 +0.04(+0.83%)
Nov 21, 2018 5.383 5.383 5.383 0 +0.01(+0.10%)
Nov 20, 2018 5.439 5.439 5.356 5.378 816,208 -0.07(-1.33%)
Nov 19, 2018 5.506 5.528 5.445 5.450 711,154 -0.06(-1.11%)
Nov 16, 2018 5.595 5.623 5.489 5.511 788,207 -0.17(-3.04%)
Nov 15, 2018 5.595 5.628 5.561 5.684 565,434 +0.06(+0.99%)
Nov 14, 2018 5.651 5.673 5.595 5.628 277,018 -0.02(-0.39%)
Nov 13, 2018 5.628 5.684 5.628 5.651 129,705 +0.02(+0.40%)
Nov 12, 2018 5.695 5.695 5.623 5.628 561,847 -0.06(-1.08%)
Nov 09, 2018 5.695 5.723 5.684 5.690 194,177 -0.03(-0.58%)
Nov 08, 2018 5.673 5.734 5.673 5.723 245,637 +0.04(+0.68%)
Nov 07, 2018 5.701 5.723 5.668 5.684 349,557 +0.02(+0.29%)
Nov 06, 2018 5.701 5.751 5.640 5.668 395,501 -0.04(-0.77%)
Nov 05, 2018 5.712 5.728 5.695 5.712 278,122 +0.01(+0.19%)
Nov 02, 2018 5.690 5.717 5.679 5.701 370,740 +0.03(+0.49%)
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.