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

PIMCO High Income Fund (NY: PHK )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2015 3.217 3.250 3.198 3.239 1,171,073 +0.03(+0.93%)
Oct 29, 2015 3.198 3.213 3.179 3.209 691,126 +0.00(+0.12%)
Oct 28, 2015 3.179 3.213 3.161 3.206 1,029,431 +0.04(+1.18%)
Oct 27, 2015 3.101 3.172 3.090 3.168 1,174,161 +0.06(+1.80%)
Oct 26, 2015 3.123 3.123 3.090 3.112 876,531 -0.00(-0.12%)
Oct 23, 2015 3.108 3.128 3.086 3.116 1,034,518 +0.02(+0.73%)
Oct 22, 2015 3.067 3.095 3.060 3.093 1,165,638 +0.04(+1.22%)
Oct 21, 2015 3.048 3.078 3.041 3.056 993,389 +0.02(+0.62%)
Oct 20, 2015 3.030 3.056 3.011 3.037 1,473,732 +0.02(+0.62%)
Oct 19, 2015 2.985 3.048 2.981 3.019 1,415,324 +0.03(+0.88%)
Oct 16, 2015 2.974 2.992 2.955 2.992 849,467 +0.03(+1.01%)
Oct 15, 2015 2.925 2.970 2.918 2.962 993,806 +0.04(+1.28%)
Oct 14, 2015 2.955 2.977 2.906 2.925 1,230,649 -0.04(-1.51%)
Oct 13, 2015 2.966 3.007 2.962 2.970 763,880 -0.01(-0.50%)
Oct 12, 2015 2.970 2.989 2.944 2.985 909,104 +0.03(+0.88%)
Oct 09, 2015 2.932 3.004 2.932 2.959 2,111,035 +0.03(+0.89%)
Oct 08, 2015 2.959 2.962 2.918 2.932 1,043,691 -0.01(-0.38%)
Oct 07, 2015 2.899 2.974 2.891 2.944 1,380,042 +0.05(+1.86%)
Oct 06, 2015 2.890 2.938 2.875 2.890 1,465,362 +0.01(+0.38%)
Oct 05, 2015 2.824 2.905 2.824 2.879 2,039,208 +0.08(+2.77%)
Oct 02, 2015 2.702 2.809 2.680 2.801 1,867,309 +0.08(+2.85%)
Oct 01, 2015 2.765 2.776 2.699 2.724 1,887,409 -0.03(-0.94%)
Sep 30, 2015 2.779 2.813 2.739 2.750 1,634,306 -0.02(-0.67%)
Sep 29, 2015 2.853 2.890 2.735 2.768 2,051,731 -0.08(-2.72%)
Sep 28, 2015 2.953 2.960 2.827 2.846 2,308,329 -0.11(-3.81%)
Sep 25, 2015 2.960 2.990 2.942 2.958 1,227,245 -0.01(-0.19%)
Sep 24, 2015 2.945 2.975 2.920 2.964 1,707,008 +0.00(+0.00%)
Sep 23, 2015 2.982 2.982 2.920 2.964 1,584,290 -0.02(-0.74%)
Sep 22, 2015 2.931 2.990 2.909 2.986 1,646,376 +0.04(+1.38%)
Sep 21, 2015 2.949 2.993 2.935 2.945 1,950,235 -0.01(-0.25%)
Sep 18, 2015 2.872 2.960 2.861 2.953 2,704,884 +0.08(+2.83%)
Sep 17, 2015 2.765 2.886 2.746 2.872 3,909,105 +0.14(+4.99%)
Sep 16, 2015 2.709 2.768 2.709 2.735 2,205,681 +0.03(+1.09%)
Sep 15, 2015 2.539 2.753 2.536 2.705 6,034,725 +0.13(+5.17%)
Sep 14, 2015 2.713 2.724 2.569 2.573 10,857,363 -0.17(-6.19%)
Sep 11, 2015 2.861 2.861 2.724 2.742 4,877,087 -0.13(-4.50%)
Sep 10, 2015 2.890 2.912 2.857 2.872 2,985,773 -0.04(-1.52%)
Sep 09, 2015 2.968 2.975 2.916 2.916 1,986,228 -0.02(-0.84%)
Sep 08, 2015 2.930 2.970 2.908 2.940 3,294,781 +0.04(+1.25%)
Sep 04, 2015 2.933 2.904 2.904 2.904 4,733,412 -0.07(-2.33%)
Sep 03, 2015 3.068 3.093 2.959 2.973 6,927,290 -0.15(-4.73%)
Sep 02, 2015 3.196 3.221 3.097 3.121 8,501,694 -0.32(-9.37%)
Sep 01, 2015 3.418 3.472 3.407 3.443 1,262,051 -0.01(-0.32%)
Aug 31, 2015 3.443 3.476 3.440 3.454 795,969 -0.00(-0.11%)
Aug 28, 2015 3.472 3.483 3.454 3.458 998,289 +0.00(+0.00%)
Aug 27, 2015 3.461 3.467 3.425 3.458 1,422,131 +0.05(+1.61%)
Aug 26, 2015 3.345 3.403 3.341 3.403 1,696,629 +0.08(+2.52%)
Aug 25, 2015 3.312 3.407 3.294 3.319 1,993,700 +0.11(+3.41%)
Aug 24, 2015 3.283 3.370 3.061 3.210 4,517,899 -0.19(-5.67%)
Aug 21, 2015 3.458 3.498 3.400 3.403 2,304,187 -0.08(-2.20%)
Aug 20, 2015 3.465 3.520 3.461 3.480 1,586,131 -0.01(-0.42%)
Aug 19, 2015 3.498 3.516 3.472 3.494 1,045,700 -0.02(-0.62%)
Aug 18, 2015 3.538 3.567 3.506 3.516 845,968 -0.00(-0.10%)
Aug 17, 2015 3.502 3.542 3.502 3.520 884,651 +0.02(+0.52%)
Aug 14, 2015 3.451 3.516 3.442 3.502 960,454 +0.04(+1.05%)
Aug 13, 2015 3.454 3.480 3.436 3.465 677,895 +0.01(+0.21%)
Aug 12, 2015 3.480 3.520 3.447 3.458 1,135,632 -0.03(-0.84%)
Aug 11, 2015 3.458 3.511 3.443 3.487 690,051 +0.01(+0.23%)
Aug 10, 2015 3.465 3.526 3.454 3.479 1,123,216 +0.04(+1.04%)
Aug 07, 2015 3.411 3.461 3.404 3.443 767,504 +0.03(+0.95%)
Aug 06, 2015 3.475 3.493 3.385 3.411 1,669,446 -0.08(-2.17%)
Aug 05, 2015 3.493 3.519 3.475 3.486 872,089 -0.00(-0.10%)
Aug 04, 2015 3.526 3.530 3.468 3.490 1,226,944 -0.03(-0.82%)
Aug 03, 2015 3.515 3.537 3.476 3.519 1,814,212 +0.03(+0.72%)
Jul 31, 2015 3.501 3.519 3.493 3.493 853,480 +0.03(+0.83%)
Jul 30, 2015 3.418 3.479 3.418 3.465 1,274,941 +0.03(+0.94%)
Jul 29, 2015 3.396 3.447 3.396 3.432 1,095,935 +0.04(+1.06%)
Jul 28, 2015 3.367 3.450 3.366 3.396 1,520,951 +0.03(+0.85%)
Jul 27, 2015 3.357 3.400 3.332 3.367 912,998 +0.00(+0.11%)
Jul 24, 2015 3.371 3.403 3.323 3.364 1,113,732 +0.00(+0.00%)
Jul 23, 2015 3.346 3.400 3.346 3.364 993,446 +0.01(+0.21%)
Jul 22, 2015 3.274 3.411 3.267 3.357 1,865,010 +0.06(+1.97%)
Jul 21, 2015 3.342 3.375 3.285 3.292 2,715,597 -0.09(-2.56%)
Jul 20, 2015 3.461 3.483 3.375 3.378 2,445,784 -0.13(-3.59%)
Jul 17, 2015 3.591 3.598 3.475 3.504 2,253,659 -0.09(-2.40%)
Jul 16, 2015 3.641 3.648 3.585 3.591 1,356,150 -0.05(-1.29%)
Jul 15, 2015 3.598 3.652 3.580 3.637 1,311,889 +0.04(+1.10%)
Jul 14, 2015 3.601 3.618 3.591 3.598 797,201 -0.01(-0.30%)
Jul 13, 2015 3.587 3.627 3.587 3.609 829,579 +0.02(+0.60%)
Jul 10, 2015 3.609 3.616 3.583 3.587 834,321 -0.01(-0.40%)
Jul 09, 2015 3.630 3.631 3.573 3.601 982,447 +0.02(+0.42%)
Jul 08, 2015 3.590 3.600 3.561 3.586 1,334,111 -0.01(-0.30%)
Jul 07, 2015 3.647 3.647 3.593 3.597 1,548,581 -0.05(-1.27%)
Jul 06, 2015 3.611 3.661 3.593 3.643 1,529,151 +0.01(+0.29%)
Jul 02, 2015 3.583 3.632 3.632 3.632 2,309,039 +0.07(+2.10%)
Jul 01, 2015 3.590 3.611 3.547 3.558 2,293,514 +0.02(+0.50%)
Jun 30, 2015 3.416 3.561 3.401 3.540 3,170,941 +0.15(+4.51%)
Jun 29, 2015 3.288 3.394 3.224 3.387 3,062,897 +0.00(+0.10%)
Jun 26, 2015 3.529 3.565 3.359 3.384 3,339,875 -0.16(-4.51%)
Jun 25, 2015 3.572 3.622 3.505 3.544 2,934,790 -0.01(-0.40%)
Jun 24, 2015 3.505 3.604 3.494 3.558 5,499,667 +0.10(+2.88%)
Jun 23, 2015 3.220 3.501 3.167 3.458 14,023,417 +0.13(+3.84%)
Jun 22, 2015 3.593 3.600 3.259 3.330 13,717,254 -0.26(-7.32%)
Jun 19, 2015 3.675 3.696 3.537 3.593 7,895,838 -0.11(-2.97%)
Jun 18, 2015 3.810 3.814 3.702 3.704 4,705,987 -0.11(-2.89%)
Jun 17, 2015 3.821 3.839 3.789 3.814 3,342,584 -0.03(-0.74%)
Jun 16, 2015 3.906 3.917 3.814 3.842 4,699,946 -0.06(-1.64%)
Jun 15, 2015 3.910 3.942 3.874 3.906 2,119,750 -0.01(-0.36%)
Jun 12, 2015 3.952 3.952 3.913 3.920 2,211,239 -0.04(-0.90%)
Jun 11, 2015 3.974 3.984 3.956 3.956 2,390,907 -0.03(-0.80%)
Jun 10, 2015 3.999 4.016 3.984 3.988 1,869,388 -0.02(-0.44%)
Jun 09, 2015 4.023 4.034 3.963 4.006 1,663,845 -0.03(-0.78%)
Jun 08, 2015 4.058 4.065 4.033 4.037 1,359,923 -0.01(-0.17%)
Jun 05, 2015 4.062 4.072 4.030 4.044 1,528,159 -0.03(-0.69%)
Jun 04, 2015 4.100 4.100 4.069 4.072 1,098,605 -0.03(-0.69%)
Jun 03, 2015 4.079 4.114 4.051 4.100 1,137,350 +0.01(+0.34%)
Jun 02, 2015 4.072 4.110 4.062 4.086 2,342,199 +0.01(+0.26%)
Jun 01, 2015 4.041 4.076 4.026 4.076 1,922,979 +0.05(+1.22%)
May 29, 2015 3.974 4.030 3.970 4.026 1,470,028 +0.05(+1.33%)
May 28, 2015 3.977 3.988 3.956 3.974 1,306,365 +0.00(+0.09%)
May 27, 2015 3.967 3.979 3.960 3.970 1,288,535 -0.00(-0.09%)
May 26, 2015 4.002 4.009 3.949 3.974 1,611,908 -0.03(-0.70%)
May 22, 2015 3.991 4.002 4.002 4.002 861,069 +0.01(+0.26%)
May 21, 2015 3.974 4.009 3.967 3.991 1,362,008 +0.01(+0.35%)
May 20, 2015 3.988 3.998 3.977 3.977 1,228,559 -0.01(-0.35%)
May 19, 2015 4.002 4.026 3.981 3.991 1,993,037 -0.04(-0.96%)
May 18, 2015 4.041 4.058 4.019 4.030 1,319,543 -0.02(-0.52%)
May 15, 2015 4.044 4.072 4.026 4.051 1,090,808 +0.01(+0.17%)
May 14, 2015 4.062 4.069 4.019 4.044 2,415,822 -0.00(-0.09%)
May 13, 2015 4.125 4.125 4.044 4.048 1,470,466 -0.05(-1.20%)
May 12, 2015 4.079 4.117 4.065 4.097 1,429,562 -0.01(-0.17%)
May 11, 2015 4.114 4.139 4.090 4.104 1,074,192 -0.02(-0.43%)
May 08, 2015 4.104 4.139 4.097 4.121 1,453,751 +0.03(+0.69%)
May 07, 2015 4.100 4.114 4.093 4.093 1,428,968 +0.00(+0.02%)
May 06, 2015 4.113 4.124 4.089 4.093 1,796,297 -0.02(-0.59%)
May 05, 2015 4.141 4.159 4.093 4.117 1,957,766 -0.03(-0.84%)
May 04, 2015 4.089 4.159 4.089 4.152 1,856,683 +0.07(+1.71%)
May 01, 2015 4.072 4.103 4.063 4.082 989,441 +0.00(+0.09%)
Apr 30, 2015 4.093 4.093 4.058 4.079 1,875,987 -0.03(-0.76%)
Apr 29, 2015 4.120 4.131 4.033 4.110 1,847,807 -0.03(-0.67%)
Apr 28, 2015 4.159 4.166 4.124 4.138 938,262 -0.01(-0.25%)
Apr 27, 2015 4.131 4.166 4.113 4.148 1,330,795 +0.01(+0.34%)
Apr 24, 2015 4.141 4.169 4.134 4.134 1,235,381 -0.00(-0.08%)
Apr 23, 2015 4.131 4.138 4.110 4.138 754,133 +0.01(+0.34%)
Apr 22, 2015 4.138 4.141 4.117 4.124 933,032 +0.01(+0.25%)
Apr 21, 2015 4.096 4.117 4.089 4.113 894,568 +0.02(+0.42%)
Apr 20, 2015 4.086 4.127 4.084 4.096 1,355,119 +0.01(+0.26%)
Apr 17, 2015 4.068 4.089 4.037 4.086 1,221,485 +0.01(+0.17%)
Apr 16, 2015 4.037 4.086 4.037 4.079 1,302,046 +0.05(+1.21%)
Apr 15, 2015 4.030 4.054 4.023 4.030 1,003,906 +0.00(+0.00%)
Apr 14, 2015 4.006 4.072 3.999 4.030 1,832,233 +0.02(+0.61%)
Apr 13, 2015 4.096 4.127 3.953 4.006 4,612,147 -0.09(-2.29%)
Apr 10, 2015 3.887 4.141 3.797 4.100 9,008,216 +0.14(+3.61%)
Apr 09, 2015 4.263 4.284 3.804 3.957 25,994,272 -0.38(-8.81%)
Apr 08, 2015 4.353 4.367 4.339 4.339 1,391,621 -0.03(-0.63%)
Apr 07, 2015 4.377 4.377 4.353 4.367 1,540,656 -0.00(-0.08%)
Apr 06, 2015 4.356 4.377 4.353 4.370 1,432,861 +0.02(+0.40%)
Apr 02, 2015 4.332 4.353 4.353 4.353 1,529,410 +0.02(+0.40%)
Apr 01, 2015 4.329 4.336 4.308 4.336 992,442 +0.03(+0.80%)
Mar 31, 2015 4.311 4.318 4.298 4.301 789,423 -0.02(-0.56%)
Mar 30, 2015 4.280 4.325 4.280 4.325 865,543 +0.04(+1.05%)
Mar 27, 2015 4.267 4.294 4.264 4.280 781,995 +0.01(+0.24%)
Mar 26, 2015 4.256 4.270 4.228 4.270 803,278 +0.02(+0.57%)
Mar 25, 2015 4.263 4.274 4.246 4.246 637,268 -0.02(-0.48%)
Mar 24, 2015 4.243 4.268 4.239 4.267 769,852 +0.02(+0.41%)
Mar 23, 2015 4.236 4.263 4.225 4.249 1,095,183 +0.00(+0.08%)
Mar 20, 2015 4.236 4.256 4.229 4.246 1,065,457 +0.02(+0.41%)
Mar 19, 2015 4.218 4.229 4.187 4.229 1,055,328 +0.01(+0.33%)
Mar 18, 2015 4.177 4.215 4.160 4.215 1,020,494 +0.04(+0.91%)
Mar 17, 2015 4.201 4.222 4.163 4.177 1,076,550 -0.03(-0.66%)
Mar 16, 2015 4.208 4.225 4.191 4.205 619,961 +0.01(+0.25%)
Mar 13, 2015 4.205 4.208 4.153 4.194 1,259,548 +0.00(+0.00%)
Mar 12, 2015 4.170 4.218 4.163 4.194 995,001 +0.02(+0.58%)
Mar 11, 2015 4.215 4.236 4.146 4.170 2,970,799 -0.06(-1.46%)
Mar 10, 2015 4.274 4.274 4.184 4.232 2,061,367 -0.04(-1.03%)
Mar 09, 2015 4.239 4.297 4.229 4.276 2,136,418 -0.01(-0.16%)
Mar 06, 2015 4.321 4.324 4.266 4.283 1,370,610 -0.05(-1.18%)
Mar 05, 2015 4.317 4.345 4.314 4.334 1,013,526 +0.01(+0.16%)
Mar 04, 2015 4.317 4.300 4.300 4.328 1,097,868 +0.03(+0.63%)
Mar 03, 2015 4.259 4.300 4.256 4.300 1,298,700 +0.04(+0.88%)
Mar 02, 2015 4.229 4.263 4.225 4.263 1,950,169 +0.04(+0.89%)
Feb 27, 2015 4.232 4.256 4.222 4.225 1,005,999 -0.01(-0.16%)
Feb 26, 2015 4.235 4.242 4.219 4.232 1,028,355 +0.00(+0.00%)
Feb 25, 2015 4.246 4.249 4.225 4.232 829,580 -0.01(-0.24%)
Feb 24, 2015 4.225 4.249 4.218 4.242 1,204,801 +0.02(+0.40%)
Feb 23, 2015 4.232 4.240 4.218 4.225 763,645 -0.00(-0.08%)
Feb 20, 2015 4.222 4.232 4.212 4.229 1,049,549 +0.02(+0.41%)
Feb 19, 2015 4.212 4.222 4.198 4.212 747,521 +0.01(+0.16%)
Feb 18, 2015 4.191 4.218 4.185 4.205 1,015,654 +0.01(+0.24%)
Feb 17, 2015 4.201 4.211 4.181 4.194 1,196,303 +0.01(+0.24%)
Feb 13, 2015 4.181 4.184 4.184 4.184 718,449 +0.00(+0.08%)
Feb 12, 2015 4.157 4.181 4.157 4.181 1,433,377 +0.02(+0.41%)
Feb 11, 2015 4.184 4.184 4.157 4.164 982,017 -0.02(-0.41%)
Feb 10, 2015 4.177 4.201 4.157 4.181 1,491,199 -0.02(-0.39%)
Feb 09, 2015 4.207 4.218 4.187 4.197 1,363,801 +0.00(+0.00%)
Feb 06, 2015 4.187 4.201 4.177 4.197 1,298,168 +0.02(+0.40%)
Feb 05, 2015 4.157 4.190 4.157 4.180 1,088,783 +0.02(+0.49%)
Feb 04, 2015 4.201 4.201 4.126 4.160 1,847,536 -0.04(-0.97%)
Feb 03, 2015 4.140 4.218 4.135 4.201 1,926,828 +0.06(+1.47%)
Feb 02, 2015 4.116 4.140 4.106 4.140 1,419,636 +0.02(+0.57%)
Jan 30, 2015 4.059 4.126 4.056 4.116 1,870,413 +0.06(+1.50%)
Jan 29, 2015 4.049 4.062 4.032 4.055 909,645 +0.01(+0.17%)
Jan 28, 2015 4.042 4.062 4.028 4.049 1,995,683 +0.02(+0.59%)
Jan 27, 2015 4.015 4.038 4.006 4.025 937,553 +0.00(+0.00%)
Jan 26, 2015 4.011 4.032 3.998 4.025 1,606,965 +0.02(+0.51%)
Jan 23, 2015 4.028 4.032 4.001 4.005 1,126,514 -0.00(-0.08%)
Jan 22, 2015 4.015 4.015 3.974 4.008 983,936 +0.01(+0.25%)
Jan 21, 2015 3.974 4.015 3.974 3.998 888,387 +0.02(+0.51%)
Jan 20, 2015 3.988 3.988 3.967 3.978 942,805 +0.01(+0.17%)
Jan 16, 2015 3.937 3.971 3.930 3.971 968,135 +0.02(+0.43%)
Jan 15, 2015 3.974 3.974 3.927 3.954 1,386,376 -0.01(-0.26%)
Jan 14, 2015 3.971 3.988 3.954 3.964 2,160,131 -0.01(-0.17%)
Jan 13, 2015 4.001 4.021 3.971 3.971 1,221,791 -0.03(-0.76%)
Jan 12, 2015 3.984 4.014 3.971 4.001 919,473 +0.01(+0.25%)
Jan 09, 2015 3.991 4.005 3.981 3.991 852,180 +0.00(+0.08%)
Jan 08, 2015 3.988 4.001 3.971 3.988 1,419,826 +0.02(+0.53%)
Jan 07, 2015 3.963 3.984 3.947 3.967 1,369,697 +0.03(+0.76%)
Jan 06, 2015 3.897 3.963 3.883 3.937 1,840,246 +0.04(+1.03%)
Jan 05, 2015 3.856 3.913 3.853 3.897 1,901,588 +0.04(+1.13%)
Jan 02, 2015 3.806 3.886 3.800 3.853 3,002,848 +0.09(+2.40%)
Dec 31, 2014 3.880 3.763 3.763 3.763 6,700,776 -0.11(-2.85%)
Dec 30, 2014 3.930 3.978 3.870 3.873 3,259,171 -0.06(-1.45%)
Dec 29, 2014 4.000 4.020 3.920 3.930 2,634,521 -0.07(-1.76%)
Dec 26, 2014 4.030 4.037 3.989 4.000 1,502,651 -0.02(-0.50%)
Dec 24, 2014 4.014 4.020 4.020 4.020 1,026,702 +0.01(+0.17%)
Dec 23, 2014 4.000 4.014 3.997 4.014 1,159,379 +0.02(+0.42%)
Dec 22, 2014 4.004 4.020 3.997 3.997 1,096,003 -0.00(-0.08%)
Dec 19, 2014 3.994 4.027 3.970 4.000 1,445,061 +0.03(+0.76%)
Dec 18, 2014 4.004 4.040 3.970 3.970 1,475,874 +0.02(+0.42%)
Dec 17, 2014 3.930 3.990 3.917 3.953 1,450,718 +0.02(+0.51%)
Dec 16, 2014 3.913 3.990 3.897 3.933 1,792,535 -0.01(-0.34%)
Dec 15, 2014 3.963 4.034 3.894 3.947 1,968,785 -0.00(-0.08%)
Dec 12, 2014 4.050 4.094 3.950 3.950 3,531,319 -0.13(-3.20%)
Dec 11, 2014 4.060 4.104 4.041 4.081 1,437,408 -0.01(-0.25%)
Dec 10, 2014 4.124 4.131 4.024 4.091 1,867,146 -0.03(-0.81%)
Dec 09, 2014 4.084 4.124 4.081 4.124 949,191 +0.02(+0.59%)
Dec 08, 2014 4.110 4.125 4.090 4.100 1,837,126 +0.01(+0.24%)
Dec 05, 2014 4.077 4.100 4.064 4.090 1,747,696 +0.01(+0.24%)
Dec 04, 2014 4.057 4.093 4.017 4.080 1,990,509 +0.02(+0.57%)
Dec 03, 2014 4.070 4.080 4.044 4.057 942,852 -0.02(-0.41%)
Dec 02, 2014 4.057 4.087 4.057 4.073 1,143,814 +0.01(+0.16%)
Dec 01, 2014 4.060 4.107 4.034 4.067 1,445,316 +0.02(+0.41%)
Nov 28, 2014 4.073 4.077 4.047 4.050 1,032,221 -0.03(-0.81%)
Nov 26, 2014 4.070 4.083 4.083 4.083 1,063,181 +0.01(+0.24%)
Nov 25, 2014 4.037 4.073 4.037 4.073 829,486 +0.04(+0.99%)
Nov 24, 2014 4.030 4.050 4.011 4.034 1,257,687 +0.01(+0.16%)
Nov 21, 2014 4.024 4.040 4.014 4.027 1,006,507 +0.02(+0.50%)
Nov 20, 2014 4.014 4.040 4.004 4.007 1,281,726 +0.00(+0.00%)
Nov 19, 2014 3.987 4.011 3.967 4.007 1,278,716 +0.00(+0.08%)
Nov 18, 2014 4.024 4.037 3.997 4.004 1,271,961 -0.02(-0.58%)
Nov 17, 2014 4.001 4.030 3.991 4.027 870,609 +0.02(+0.58%)
Nov 14, 2014 4.024 4.030 3.961 4.004 1,093,183 -0.02(-0.41%)
Nov 13, 2014 4.060 4.062 4.017 4.020 932,341 -0.03(-0.74%)
Nov 12, 2014 4.044 4.054 4.034 4.050 814,189 -0.00(-0.08%)
Nov 11, 2014 4.040 4.054 4.027 4.054 695,283 +0.02(+0.41%)
Nov 10, 2014 4.057 4.057 4.014 4.037 1,118,707 -0.00(-0.07%)
Nov 07, 2014 4.033 4.046 4.030 4.040 958,244 +0.01(+0.24%)
Nov 06, 2014 4.013 4.033 4.000 4.030 908,161 +0.01(+0.33%)
Nov 05, 2014 4.027 4.027 4.000 4.017 892,672 +0.01(+0.16%)
Nov 04, 2014 4.013 4.016 3.994 4.010 1,450,336 +0.02(+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.