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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 3.893 3.917 3.884 3.901 340,579 +0.02(+0.42%)
Oct 28, 2022 3.901 3.933 3.876 3.884 387,776 -0.03(-0.83%)
Oct 27, 2022 3.941 3.941 3.901 3.917 256,912 +0.00(+0.00%)
Oct 26, 2022 3.876 3.917 3.868 3.917 341,613 +0.02(+0.63%)
Oct 25, 2022 3.860 3.909 3.844 3.893 256,479 +0.06(+1.48%)
Oct 24, 2022 3.901 3.921 3.779 3.836 460,275 -0.05(-1.26%)
Oct 21, 2022 3.852 3.901 3.827 3.884 233,293 +0.02(+0.63%)
Oct 20, 2022 3.909 3.925 3.860 3.860 278,626 -0.08(-2.06%)
Oct 19, 2022 3.827 3.949 3.771 3.941 594,779 +0.11(+2.97%)
Oct 18, 2022 3.771 3.860 3.767 3.827 616,527 +0.11(+2.84%)
Oct 17, 2022 3.762 3.779 3.706 3.722 358,117 -0.01(-0.22%)
Oct 14, 2022 3.787 3.795 3.697 3.730 305,257 -0.02(-0.65%)
Oct 13, 2022 3.697 3.783 3.657 3.754 822,262 +0.00(+0.00%)
Oct 12, 2022 3.787 3.812 3.746 3.754 378,226 -0.04(-1.11%)
Oct 11, 2022 3.781 3.857 3.740 3.797 568,514 +0.01(+0.21%)
Oct 10, 2022 3.829 3.845 3.785 3.789 352,706 -0.06(-1.67%)
Oct 07, 2022 3.853 3.901 3.845 3.853 281,062 -0.06(-1.44%)
Oct 06, 2022 3.941 3.978 3.893 3.909 294,501 -0.04(-1.02%)
Oct 05, 2022 4.022 4.022 3.941 3.949 245,273 -0.11(-2.77%)
Oct 04, 2022 3.925 4.062 3.861 4.062 751,559 +0.23(+6.09%)
Oct 03, 2022 3.772 3.845 3.756 3.829 625,538 +0.09(+2.37%)
Sep 30, 2022 3.748 3.797 3.700 3.740 510,253 +0.01(+0.22%)
Sep 29, 2022 3.772 3.772 3.700 3.732 379,802 -0.05(-1.28%)
Sep 28, 2022 3.781 3.839 3.760 3.781 433,497 +0.02(+0.64%)
Sep 27, 2022 3.764 3.813 3.700 3.756 1,832,962 -0.05(-1.27%)
Sep 26, 2022 3.885 3.925 3.781 3.805 795,677 -0.10(-2.67%)
Sep 23, 2022 3.990 3.990 3.885 3.909 927,751 -0.08(-2.02%)
Sep 22, 2022 4.038 4.046 3.990 3.990 473,355 -0.04(-1.00%)
Sep 21, 2022 4.038 4.046 4.006 4.030 297,756 +0.00(+0.00%)
Sep 20, 2022 4.022 4.038 3.991 4.030 276,721 +0.00(+0.00%)
Sep 19, 2022 4.038 4.046 4.014 4.030 319,307 +0.00(+0.00%)
Sep 16, 2022 4.054 4.078 4.030 4.030 446,337 -0.06(-1.57%)
Sep 15, 2022 4.094 4.094 4.038 4.094 398,558 +0.00(+0.00%)
Sep 14, 2022 4.078 4.094 4.022 4.094 297,710 +0.03(+0.79%)
Sep 13, 2022 4.118 4.118 4.006 4.062 1,401,772 -0.09(-2.13%)
Sep 12, 2022 4.151 4.167 4.118 4.151 346,122 +0.01(+0.19%)
Sep 09, 2022 4.126 4.155 4.110 4.142 290,727 +0.04(+0.94%)
Sep 08, 2022 4.104 4.112 4.072 4.104 328,637 +0.00(+0.00%)
Sep 07, 2022 4.056 4.112 4.056 4.104 433,585 +0.02(+0.59%)
Sep 06, 2022 4.072 4.096 4.048 4.080 268,554 +0.01(+0.20%)
Sep 02, 2022 4.072 4.096 4.056 4.072 325,317 +0.02(+0.59%)
Sep 01, 2022 4.120 4.120 4.016 4.048 578,322 -0.09(-2.12%)
Aug 31, 2022 4.160 4.160 4.104 4.136 451,918 -0.04(-0.95%)
Aug 30, 2022 4.184 4.199 4.132 4.176 251,634 -0.03(-0.76%)
Aug 29, 2022 4.176 4.215 4.168 4.207 221,537 +0.00(+0.00%)
Aug 26, 2022 4.223 4.223 4.160 4.207 351,381 +0.01(+0.19%)
Aug 25, 2022 4.215 4.215 4.168 4.199 245,189 +0.02(+0.38%)
Aug 24, 2022 4.176 4.199 4.168 4.184 239,665 +0.02(+0.38%)
Aug 23, 2022 4.160 4.192 4.152 4.168 382,381 +0.00(+0.00%)
Aug 22, 2022 4.184 4.192 4.088 4.168 860,318 -0.04(-0.95%)
Aug 19, 2022 4.223 4.239 4.176 4.207 442,439 -0.02(-0.56%)
Aug 18, 2022 4.263 4.265 4.223 4.231 234,105 -0.03(-0.75%)
Aug 17, 2022 4.295 4.295 4.231 4.263 406,617 -0.02(-0.37%)
Aug 16, 2022 4.263 4.279 4.231 4.279 386,369 +0.02(+0.56%)
Aug 15, 2022 4.247 4.271 4.239 4.255 262,984 +0.02(+0.38%)
Aug 12, 2022 4.255 4.263 4.231 4.239 373,716 -0.01(-0.19%)
Aug 11, 2022 4.247 4.261 4.199 4.247 465,786 +0.00(+0.00%)
Aug 10, 2022 4.255 4.279 4.215 4.247 437,262 +0.02(+0.53%)
Aug 09, 2022 4.233 4.264 4.217 4.225 346,971 -0.01(-0.19%)
Aug 08, 2022 4.249 4.249 4.203 4.233 344,460 +0.01(+0.19%)
Aug 05, 2022 4.217 4.241 4.178 4.225 575,929 +0.01(+0.19%)
Aug 04, 2022 4.225 4.241 4.198 4.217 339,031 +0.00(+0.00%)
Aug 03, 2022 4.193 4.249 4.178 4.217 457,201 +0.06(+1.33%)
Aug 02, 2022 4.154 4.186 4.129 4.162 473,322 -0.01(-0.19%)
Aug 01, 2022 4.091 4.170 4.080 4.170 653,218 +0.11(+2.72%)
Jul 29, 2022 4.012 4.083 4.012 4.059 738,032 +0.04(+0.98%)
Jul 28, 2022 4.020 4.059 3.980 4.020 722,231 +0.06(+1.39%)
Jul 27, 2022 3.949 4.004 3.941 3.964 527,768 +0.02(+0.40%)
Jul 26, 2022 3.909 3.980 3.901 3.949 404,812 +0.02(+0.60%)
Jul 25, 2022 3.901 3.957 3.893 3.925 494,656 +0.04(+1.02%)
Jul 22, 2022 3.949 3.980 3.870 3.885 681,677 -0.05(-1.20%)
Jul 21, 2022 3.933 3.941 3.893 3.933 603,391 +0.01(+0.20%)
Jul 20, 2022 3.964 3.972 3.885 3.925 697,885 -0.02(-0.40%)
Jul 19, 2022 3.933 3.949 3.870 3.941 742,129 +0.03(+0.84%)
Jul 18, 2022 3.933 3.941 3.878 3.908 399,973 -0.02(-0.43%)
Jul 15, 2022 3.917 3.945 3.878 3.925 762,786 +0.01(+0.20%)
Jul 14, 2022 3.925 3.949 3.850 3.917 503,875 -0.03(-0.80%)
Jul 13, 2022 3.909 3.949 3.878 3.949 274,156 +0.01(+0.20%)
Jul 12, 2022 3.980 4.012 3.925 3.941 306,284 -0.05(-1.19%)
Jul 11, 2022 4.028 4.061 3.957 3.988 475,503 -0.06(-1.37%)
Jul 08, 2022 4.028 4.051 3.976 4.043 445,384 +0.01(+0.16%)
Jul 07, 2022 4.037 4.057 4.021 4.037 588,529 +0.02(+0.39%)
Jul 06, 2022 4.053 4.076 4.006 4.021 431,547 -0.02(-0.39%)
Jul 05, 2022 4.029 4.053 3.990 4.037 596,924 +0.01(+0.19%)
Jul 01, 2022 4.045 4.045 3.990 4.029 378,716 -0.02(-0.39%)
Jun 30, 2022 3.982 4.045 3.959 4.045 346,946 +0.07(+1.77%)
Jun 29, 2022 3.990 4.061 3.974 3.974 244,485 -0.02(-0.39%)
Jun 28, 2022 4.037 4.076 3.990 3.990 247,105 -0.04(-0.97%)
Jun 27, 2022 4.045 4.100 4.021 4.029 372,645 -0.02(-0.39%)
Jun 24, 2022 3.951 4.053 3.951 4.045 356,194 +0.12(+2.99%)
Jun 23, 2022 3.881 3.928 3.866 3.928 398,545 +0.08(+2.03%)
Jun 22, 2022 3.857 3.896 3.841 3.849 308,608 -0.02(-0.51%)
Jun 21, 2022 3.865 3.912 3.849 3.869 567,813 +0.04(+0.92%)
Jun 17, 2022 3.834 3.896 3.818 3.834 645,092 -0.02(-0.41%)
Jun 16, 2022 4.006 4.006 3.771 3.849 2,152,417 -0.21(-5.20%)
Jun 15, 2022 4.068 4.123 3.998 4.061 581,478 +0.00(+0.10%)
Jun 14, 2022 4.162 4.194 4.045 4.057 770,619 -0.11(-2.54%)
Jun 13, 2022 4.303 4.311 4.131 4.162 843,488 -0.21(-4.83%)
Jun 10, 2022 4.381 4.397 4.327 4.373 566,440 -0.06(-1.27%)
Jun 09, 2022 4.445 4.476 4.430 4.430 351,951 -0.02(-0.52%)
Jun 08, 2022 4.461 4.484 4.441 4.453 373,011 -0.02(-0.52%)
Jun 07, 2022 4.469 4.484 4.445 4.476 419,629 +0.00(+0.09%)
Jun 06, 2022 4.484 4.498 4.453 4.472 362,663 -0.00(-0.09%)
Jun 03, 2022 4.515 4.531 4.438 4.476 705,114 -0.05(-1.03%)
Jun 02, 2022 4.500 4.546 4.500 4.523 1,039,226 +0.02(+0.34%)
Jun 01, 2022 4.538 4.538 4.469 4.507 533,451 +0.02(+0.35%)
May 31, 2022 4.515 4.515 4.438 4.492 392,800 -0.02(-0.34%)
May 27, 2022 4.422 4.515 4.422 4.507 473,278 +0.12(+2.83%)
May 26, 2022 4.360 4.414 4.360 4.383 410,491 +0.05(+1.07%)
May 25, 2022 4.344 4.383 4.321 4.337 251,749 +0.01(+0.18%)
May 24, 2022 4.352 4.352 4.275 4.329 517,129 -0.02(-0.53%)
May 23, 2022 4.298 4.387 4.298 4.352 457,179 +0.09(+2.19%)
May 20, 2022 4.290 4.336 4.236 4.259 362,680 -0.03(-0.72%)
May 19, 2022 4.344 4.368 4.275 4.290 612,486 -0.06(-1.43%)
May 18, 2022 4.391 4.399 4.298 4.352 323,358 -0.05(-1.23%)
May 17, 2022 4.438 4.438 4.360 4.407 338,378 +0.00(+0.00%)
May 16, 2022 4.329 4.422 4.306 4.407 747,862 +0.09(+2.16%)
May 13, 2022 4.344 4.361 4.275 4.313 477,257 +0.00(+0.00%)
May 12, 2022 4.228 4.317 4.135 4.313 2,335,525 +0.07(+1.65%)
May 11, 2022 4.306 4.375 4.244 4.244 835,036 -0.09(-2.18%)
May 10, 2022 4.346 4.361 4.304 4.338 525,816 +0.02(+0.53%)
May 09, 2022 4.323 4.357 4.277 4.315 657,624 -0.05(-1.06%)
May 06, 2022 4.407 4.423 4.331 4.361 702,302 -0.05(-1.22%)
May 05, 2022 4.361 4.431 4.338 4.415 880,543 +0.00(+0.00%)
May 04, 2022 4.400 4.437 4.315 4.415 464,821 +0.00(+0.00%)
May 03, 2022 4.300 4.461 4.300 4.415 524,650 +0.11(+2.50%)
May 02, 2022 4.369 4.377 4.254 4.307 543,974 -0.04(-0.88%)
Apr 29, 2022 4.407 4.407 4.338 4.346 489,841 -0.04(-0.88%)
Apr 28, 2022 4.477 4.507 4.377 4.384 694,430 -0.05(-1.04%)
Apr 27, 2022 4.407 4.477 4.373 4.431 518,299 +0.05(+1.05%)
Apr 26, 2022 4.438 4.468 4.384 4.384 335,644 -0.08(-1.72%)
Apr 25, 2022 4.377 4.461 4.331 4.461 675,994 +0.08(+1.93%)
Apr 22, 2022 4.431 4.446 4.377 4.377 341,245 -0.05(-1.22%)
Apr 21, 2022 4.484 4.484 4.423 4.431 353,900 -0.05(-1.20%)
Apr 20, 2022 4.477 4.515 4.469 4.484 433,657 +0.05(+1.04%)
Apr 19, 2022 4.361 4.454 4.361 4.438 531,682 +0.08(+1.94%)
Apr 18, 2022 4.346 4.377 4.334 4.354 429,556 -0.01(-0.18%)
Apr 14, 2022 4.446 4.461 4.357 4.361 436,710 -0.07(-1.56%)
Apr 13, 2022 4.377 4.434 4.369 4.431 426,295 +0.08(+1.77%)
Apr 12, 2022 4.446 4.507 4.315 4.354 654,658 -0.08(-1.74%)
Apr 11, 2022 4.469 4.496 4.384 4.431 920,152 -0.05(-1.03%)
Apr 08, 2022 4.500 4.527 4.461 4.477 393,463 -0.05(-1.05%)
Apr 07, 2022 4.563 4.578 4.517 4.524 468,113 -0.05(-1.17%)
Apr 06, 2022 4.517 4.578 4.494 4.578 724,890 +0.03(+0.67%)
Apr 05, 2022 4.563 4.570 4.517 4.547 318,159 -0.02(-0.33%)
Apr 04, 2022 4.463 4.563 4.456 4.563 749,999 +0.11(+2.57%)
Apr 01, 2022 4.463 4.486 4.440 4.448 507,379 +0.04(+0.87%)
Mar 31, 2022 4.418 4.448 4.395 4.410 582,795 +0.02(+0.52%)
Mar 30, 2022 4.456 4.461 4.364 4.387 697,208 -0.06(-1.37%)
Mar 29, 2022 4.395 4.448 4.326 4.448 822,387 +0.05(+1.22%)
Mar 28, 2022 4.334 4.410 4.318 4.395 491,005 +0.07(+1.59%)
Mar 25, 2022 4.410 4.410 4.318 4.326 334,195 -0.05(-1.22%)
Mar 24, 2022 4.379 4.425 4.357 4.379 393,455 +0.01(+0.17%)
Mar 23, 2022 4.341 4.379 4.334 4.372 448,120 +0.04(+0.88%)
Mar 22, 2022 4.303 4.349 4.303 4.334 292,810 +0.05(+1.25%)
Mar 21, 2022 4.349 4.387 4.280 4.280 366,446 -0.07(-1.58%)
Mar 18, 2022 4.341 4.387 4.326 4.349 414,558 +0.02(+0.35%)
Mar 17, 2022 4.303 4.349 4.303 4.334 399,950 +0.03(+0.71%)
Mar 16, 2022 4.212 4.318 4.196 4.303 498,798 +0.13(+3.11%)
Mar 15, 2022 4.143 4.181 4.135 4.173 641,098 +0.04(+0.92%)
Mar 14, 2022 4.280 4.292 4.120 4.135 1,295,553 -0.14(-3.39%)
Mar 11, 2022 4.341 4.357 4.273 4.280 564,020 -0.05(-1.06%)
Mar 10, 2022 4.303 4.341 4.265 4.326 1,079,629 -0.02(-0.39%)
Mar 09, 2022 4.328 4.366 4.297 4.343 489,636 +0.04(+0.88%)
Mar 08, 2022 4.260 4.331 4.191 4.305 909,904 +0.04(+0.89%)
Mar 07, 2022 4.373 4.388 4.267 4.267 521,157 -0.11(-2.42%)
Mar 04, 2022 4.411 4.411 4.320 4.373 598,976 -0.05(-1.03%)
Mar 03, 2022 4.449 4.464 4.411 4.418 343,521 -0.02(-0.51%)
Mar 02, 2022 4.403 4.460 4.396 4.441 513,253 +0.08(+1.91%)
Mar 01, 2022 4.358 4.389 4.358 4.358 487,726 +0.01(+0.17%)
Feb 28, 2022 4.343 4.381 4.320 4.350 538,750 -0.03(-0.69%)
Feb 25, 2022 4.320 4.405 4.305 4.381 594,301 +0.08(+1.94%)
Feb 24, 2022 4.093 4.305 4.078 4.297 1,458,656 +0.04(+0.89%)
Feb 23, 2022 4.343 4.354 4.260 4.260 1,272,141 -0.08(-1.92%)
Feb 22, 2022 4.381 4.418 4.313 4.343 1,109,274 -0.09(-2.05%)
Feb 18, 2022 4.434 0 +0.01(+0.17%)
Feb 17, 2022 4.464 4.472 4.426 4.426 350,048 -0.05(-1.02%)
Feb 16, 2022 4.426 4.479 4.426 4.471 476,570 +0.02(+0.51%)
Feb 15, 2022 4.449 4.464 4.418 4.449 471,233 +0.03(+0.68%)
Feb 14, 2022 4.464 4.475 4.403 4.418 1,018,374 -0.04(-0.85%)
Feb 11, 2022 4.494 4.505 4.426 4.456 895,243 -0.02(-0.51%)
Feb 10, 2022 4.502 4.540 4.479 4.479 663,254 -0.05(-1.04%)
Feb 09, 2022 4.548 4.556 4.511 4.526 570,486 +0.01(+0.17%)
Feb 08, 2022 4.496 4.541 4.496 4.518 688,132 +0.02(+0.33%)
Feb 07, 2022 4.496 4.548 4.496 4.503 565,568 +0.02(+0.50%)
Feb 04, 2022 4.518 4.548 4.458 4.481 1,112,667 -0.03(-0.67%)
Feb 03, 2022 4.571 4.593 4.481 4.511 972,057 -0.08(-1.80%)
Feb 02, 2022 4.541 4.608 4.530 4.593 850,591 +0.08(+1.66%)
Feb 01, 2022 4.533 4.563 4.503 4.518 436,541 +0.01(+0.17%)
Jan 31, 2022 4.481 4.511 713,918 +0.05(+1.01%)
Jan 28, 2022 4.496 4.504 4.436 4.466 862,098 -0.04(-0.83%)
Jan 27, 2022 4.511 4.533 4.492 4.503 664,667 +0.00(+0.00%)
Jan 26, 2022 4.526 4.533 4.481 4.503 805,770 +0.02(+0.50%)
Jan 25, 2022 4.443 4.518 4.413 4.481 1,059,448 -0.05(-1.00%)
Jan 24, 2022 4.481 4.526 4.383 4.526 1,733,863 -0.03(-0.66%)
Jan 21, 2022 4.578 4.616 4.526 4.556 1,139,001 -0.05(-0.98%)
Jan 20, 2022 4.631 4.661 4.586 4.601 406,737 +0.00(+0.00%)
Jan 19, 2022 4.616 4.668 4.582 4.601 501,165 +0.01(+0.16%)
Jan 18, 2022 4.638 4.646 4.563 4.593 945,425 -0.05(-1.13%)
Jan 14, 2022 4.646 0 -0.05(-1.12%)
Jan 13, 2022 4.699 4.706 4.691 4.699 322,610 +0.01(+0.16%)
Jan 12, 2022 4.684 4.691 4.669 4.691 658,376 +0.01(+0.29%)
Jan 11, 2022 4.648 4.685 4.640 4.678 716,901 +0.04(+0.80%)
Jan 10, 2022 4.670 4.678 4.618 4.640 730,689 -0.03(-0.64%)
Jan 07, 2022 4.678 4.692 4.648 4.670 825,240 +0.00(+0.00%)
Jan 06, 2022 4.670 4.715 4.625 4.670 836,198 +0.01(+0.32%)
Jan 05, 2022 4.692 4.730 4.655 4.655 806,880 -0.05(-1.11%)
Jan 04, 2022 4.670 4.707 4.640 4.707 694,710 +0.05(+1.12%)
Jan 03, 2022 4.610 4.663 4.566 4.655 754,089 +0.07(+1.63%)
Dec 31, 2021 4.536 4.633 4.514 4.581 995,749 +0.07(+1.49%)
Dec 30, 2021 4.551 4.581 4.514 4.514 1,133,748 -0.04(-0.82%)
Dec 29, 2021 4.536 4.603 4.536 4.551 768,399 +0.00(+0.00%)
Dec 28, 2021 4.596 4.618 4.551 4.551 673,209 -0.04(-0.81%)
Dec 27, 2021 4.573 4.618 4.566 4.588 667,045 +0.02(+0.49%)
Dec 23, 2021 4.514 4.592 4.514 4.566 1,281,770 +0.05(+1.15%)
Dec 22, 2021 4.484 4.536 4.484 4.514 524,032 +0.04(+1.00%)
Dec 21, 2021 4.469 4.491 4.462 4.469 408,671 +0.01(+0.33%)
Dec 20, 2021 4.439 4.476 4.432 4.454 648,430 -0.06(-1.32%)
Dec 17, 2021 4.491 4.536 4.488 4.514 777,527 +0.02(+0.50%)
Dec 16, 2021 4.514 4.551 4.439 4.491 810,560 -0.04(-0.99%)
Dec 15, 2021 4.521 4.558 4.462 4.536 736,739 +0.03(+0.66%)
Dec 14, 2021 4.514 4.543 4.447 4.506 1,002,665 -0.01(-0.17%)
Dec 13, 2021 4.558 4.566 4.491 4.514 540,839 -0.07(-1.46%)
Dec 10, 2021 4.581 4.589 4.543 4.581 442,521 -0.00(-0.03%)
Dec 09, 2021 4.582 4.612 4.560 4.582 570,068 +0.02(+0.49%)
Dec 08, 2021 4.575 4.575 4.545 4.560 420,389 -0.01(-0.32%)
Dec 07, 2021 4.553 4.582 4.545 4.575 598,939 +0.03(+0.65%)
Dec 06, 2021 4.501 4.545 4.493 4.545 420,349 +0.04(+0.99%)
Dec 03, 2021 4.530 4.545 4.486 4.501 653,111 -0.01(-0.16%)
Dec 02, 2021 4.493 4.534 4.457 4.508 647,922 +0.02(+0.49%)
Dec 01, 2021 4.471 4.508 4.449 4.486 639,206 +0.05(+1.17%)
Nov 30, 2021 4.486 4.501 4.471 4.434 995,876 -0.07(-1.48%)
Nov 29, 2021 4.530 4.535 4.479 4.501 564,180 -0.01(-0.16%)
Nov 26, 2021 4.471 4.508 4.434 4.508 824,173 -0.01(-0.16%)
Nov 24, 2021 4.530 4.538 4.508 4.516 494,930 -0.01(-0.33%)
Nov 23, 2021 4.545 4.553 4.508 4.530 615,883 -0.03(-0.65%)
Nov 22, 2021 4.627 4.649 4.515 4.560 1,129,279 -0.06(-1.28%)
Nov 19, 2021 4.627 4.627 4.593 4.619 386,871 +0.00(+0.00%)
Nov 18, 2021 4.641 4.612 4.604 4.619 854,294 -0.03(-0.64%)
Nov 17, 2021 4.663 4.663 4.634 4.649 559,173 -0.01(-0.16%)
Nov 16, 2021 4.641 4.671 4.634 4.656 422,959 +0.01(+0.32%)
Nov 15, 2021 4.678 4.689 4.641 4.641 707,072 -0.03(-0.63%)
Nov 12, 2021 4.678 4.686 4.663 4.671 592,117 -0.01(-0.32%)
Nov 11, 2021 4.708 4.708 4.671 4.686 468,121 -0.01(-0.31%)
Nov 10, 2021 4.730 4.700 669,988 -0.02(-0.34%)
Nov 09, 2021 4.717 4.739 4.702 4.717 529,862 +0.00(+0.00%)
Nov 08, 2021 4.731 4.739 4.665 4.717 669,426 +0.00(+0.00%)
Nov 05, 2021 4.702 4.731 4.680 4.717 509,468 +0.02(+0.47%)
Nov 04, 2021 4.731 4.731 4.631 4.695 1,139,484 -0.03(-0.62%)
Nov 03, 2021 4.739 4.746 4.717 4.724 259,599 -0.01(-0.31%)
Nov 02, 2021 4.724 4.753 4.709 4.739 966,959 +0.03(+0.62%)
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.