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

PIMCO Income Strategy Fund II (NY: PFN )

7.280 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2016 4.246 4.255 4.237 4.241 261,304 -0.01(-0.12%)
Nov 29, 2016 4.223 4.251 4.223 4.246 296,147 +0.00(+0.00%)
Nov 28, 2016 4.251 4.262 4.223 4.246 345,715 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.247 119,321 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.228 263,267 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,039 +0.03(+0.66%)
Nov 18, 2016 4.177 4.204 4.176 4.191 260,621 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,617 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.177 699,486 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,503 +0.06(+1.35%)
Nov 14, 2016 4.130 4.140 4.052 4.112 955,290 -0.05(-1.11%)
Nov 11, 2016 4.158 4.177 4.130 4.158 522,158 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.163 914,846 -0.06(-1.53%)
Nov 09, 2016 4.181 4.251 4.172 4.228 594,326 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,822 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.228 4.241 315,221 +0.02(+0.54%)
Nov 04, 2016 4.218 4.228 4.200 4.218 194,617 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.228 224,746 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,877 -0.08(-1.81%)
Nov 01, 2016 4.305 4.310 4.283 4.301 363,058 -0.01(-0.32%)
Oct 31, 2016 4.292 4.319 4.264 4.315 224,109 +0.04(+0.97%)
Oct 28, 2016 4.301 4.305 4.255 4.273 299,935 -0.02(-0.43%)
Oct 27, 2016 4.328 4.328 4.269 4.292 296,312 -0.02(-0.43%)
Oct 26, 2016 4.333 4.333 4.310 4.310 210,507 -0.02(-0.53%)
Oct 25, 2016 4.324 4.333 4.314 4.333 282,659 +0.01(+0.32%)
Oct 24, 2016 4.319 4.333 4.292 4.319 410,511 -0.00(-0.11%)
Oct 21, 2016 4.315 4.333 4.292 4.324 302,645 +0.01(+0.21%)
Oct 20, 2016 4.273 4.328 4.273 4.315 213,026 +0.02(+0.43%)
Oct 19, 2016 4.264 4.296 4.264 4.296 307,293 +0.04(+0.86%)
Oct 18, 2016 4.273 4.273 4.241 4.260 347,915 +0.02(+0.43%)
Oct 17, 2016 4.269 4.283 4.228 4.241 428,355 -0.04(-0.96%)
Oct 14, 2016 4.269 4.283 4.255 4.283 572,872 +0.03(+0.76%)
Oct 13, 2016 4.246 4.262 4.237 4.250 491,753 -0.02(-0.54%)
Oct 12, 2016 4.241 4.278 4.228 4.273 494,624 +0.03(+0.76%)
Oct 11, 2016 4.296 4.305 4.241 4.241 380,126 -0.04(-0.86%)
Oct 10, 2016 4.287 4.296 4.273 4.278 392,716 +0.00(+0.00%)
Oct 07, 2016 4.301 4.310 4.264 4.278 365,665 -0.01(-0.21%)
Oct 06, 2016 4.292 4.292 4.273 4.287 304,550 +0.00(+0.00%)
Oct 05, 2016 4.301 4.301 4.278 4.287 320,950 +0.01(+0.21%)
Oct 04, 2016 4.328 4.333 4.269 4.278 678,290 -0.06(-1.47%)
Oct 03, 2016 4.333 4.355 4.328 4.342 223,183 +0.01(+0.21%)
Sep 30, 2016 4.310 4.346 4.305 4.333 221,869 +0.04(+0.95%)
Sep 29, 2016 4.319 4.319 4.282 4.292 282,179 -0.02(-0.42%)
Sep 28, 2016 4.314 4.319 4.301 4.310 266,876 +0.01(+0.21%)
Sep 27, 2016 4.296 4.305 4.292 4.301 241,831 +0.00(+0.11%)
Sep 26, 2016 4.310 4.319 4.282 4.296 487,812 -0.01(-0.21%)
Sep 23, 2016 4.328 4.328 4.278 4.305 453,281 -0.02(-0.42%)
Sep 22, 2016 4.319 4.328 4.301 4.323 448,064 +0.03(+0.63%)
Sep 21, 2016 4.296 4.310 4.267 4.296 502,400 +0.02(+0.53%)
Sep 20, 2016 4.292 4.301 4.264 4.273 265,928 +0.00(+0.11%)
Sep 19, 2016 4.296 4.310 4.264 4.269 353,307 -0.02(-0.53%)
Sep 16, 2016 4.282 4.292 4.273 4.292 310,566 +0.02(+0.43%)
Sep 15, 2016 4.260 4.292 4.246 4.273 190,089 +0.01(+0.21%)
Sep 14, 2016 4.187 4.273 4.187 4.264 442,365 +0.08(+1.96%)
Sep 13, 2016 4.273 4.273 4.182 4.182 737,129 -0.10(-2.44%)
Sep 12, 2016 4.273 4.292 4.242 4.287 511,022 +0.00(+0.11%)
Sep 09, 2016 4.369 4.378 4.273 4.282 648,236 -0.10(-2.18%)
Sep 08, 2016 4.392 4.396 4.364 4.378 408,686 -0.00(-0.10%)
Sep 07, 2016 4.337 4.383 4.337 4.383 588,432 +0.05(+1.14%)
Sep 06, 2016 4.337 4.337 4.310 4.333 413,379 +0.00(+0.10%)
Sep 02, 2016 4.297 4.328 4.328 4.328 613,694 +0.04(+0.84%)
Sep 01, 2016 4.301 4.306 4.284 4.292 304,170 +0.00(+0.11%)
Aug 31, 2016 4.319 4.319 4.279 4.288 263,351 -0.02(-0.52%)
Aug 30, 2016 4.315 4.319 4.297 4.310 235,858 +0.00(+0.10%)
Aug 29, 2016 4.292 4.319 4.292 4.306 284,805 +0.02(+0.53%)
Aug 26, 2016 4.274 4.301 4.274 4.283 291,676 +0.01(+0.32%)
Aug 25, 2016 4.261 4.274 4.261 4.270 200,247 +0.00(+0.11%)
Aug 24, 2016 4.274 4.283 4.256 4.265 401,933 +0.00(+0.00%)
Aug 23, 2016 4.274 4.274 4.261 4.265 259,940 -0.00(-0.11%)
Aug 22, 2016 4.270 4.274 4.247 4.270 208,766 -0.00(-0.11%)
Aug 19, 2016 4.265 4.279 4.247 4.274 214,167 +0.01(+0.32%)
Aug 18, 2016 4.247 4.265 4.243 4.261 152,991 +0.01(+0.32%)
Aug 17, 2016 4.261 4.261 4.225 4.247 267,528 +0.00(+0.00%)
Aug 16, 2016 4.247 4.261 4.243 4.247 433,338 +0.00(+0.00%)
Aug 15, 2016 4.225 4.256 4.225 4.247 331,354 +0.01(+0.21%)
Aug 12, 2016 4.216 4.238 4.212 4.238 307,490 +0.03(+0.64%)
Aug 11, 2016 4.207 4.216 4.193 4.211 194,738 +0.02(+0.43%)
Aug 10, 2016 4.211 4.220 4.175 4.193 409,214 -0.03(-0.64%)
Aug 09, 2016 4.216 4.220 4.202 4.220 273,139 +0.01(+0.21%)
Aug 08, 2016 4.184 4.216 4.180 4.211 276,458 +0.03(+0.64%)
Aug 05, 2016 4.166 4.193 4.163 4.184 597,787 +0.01(+0.21%)
Aug 04, 2016 4.158 4.193 4.153 4.175 386,261 +0.00(+0.11%)
Aug 03, 2016 4.131 4.171 4.126 4.171 221,271 +0.03(+0.76%)
Aug 02, 2016 4.131 4.158 4.117 4.140 605,824 -0.02(-0.54%)
Aug 01, 2016 4.211 4.216 4.158 4.162 435,734 -0.04(-0.85%)
Jul 29, 2016 4.175 4.207 4.175 4.198 209,114 +0.02(+0.43%)
Jul 28, 2016 4.171 4.180 4.163 4.180 197,249 +0.01(+0.21%)
Jul 27, 2016 4.162 4.184 4.158 4.171 282,580 +0.01(+0.21%)
Jul 26, 2016 4.158 4.171 4.142 4.162 447,458 +0.02(+0.54%)
Jul 25, 2016 4.135 4.171 4.135 4.140 324,636 +0.00(+0.11%)
Jul 22, 2016 4.126 4.144 4.122 4.135 264,636 +0.01(+0.22%)
Jul 21, 2016 4.140 4.153 4.126 4.126 595,040 -0.01(-0.32%)
Jul 20, 2016 4.149 4.158 4.131 4.140 313,011 -0.01(-0.22%)
Jul 19, 2016 4.131 4.158 4.122 4.149 238,766 +0.03(+0.65%)
Jul 18, 2016 4.135 4.153 4.113 4.122 375,103 -0.01(-0.32%)
Jul 15, 2016 4.140 4.149 4.099 4.135 226,168 -0.01(-0.22%)
Jul 14, 2016 4.140 4.162 4.108 4.144 236,332 +0.04(+0.87%)
Jul 13, 2016 4.175 4.184 4.107 4.108 436,705 -0.07(-1.64%)
Jul 12, 2016 4.198 4.216 4.175 4.177 400,067 +0.00(+0.03%)
Jul 11, 2016 4.198 4.247 4.166 4.175 453,925 -0.02(-0.43%)
Jul 08, 2016 4.153 4.193 4.166 4.193 321,245 +0.03(+0.64%)
Jul 07, 2016 4.126 4.166 4.113 4.166 368,484 +0.05(+1.19%)
Jul 06, 2016 4.095 4.144 4.095 4.117 629,690 +0.02(+0.43%)
Jul 05, 2016 4.051 4.113 4.046 4.100 676,308 +0.01(+0.22%)
Jul 01, 2016 4.091 4.091 4.091 4.091 294,676 +0.01(+0.33%)
Jun 30, 2016 4.069 4.089 4.051 4.077 423,964 +0.02(+0.55%)
Jun 29, 2016 4.064 4.073 4.038 4.055 488,892 +0.00(+0.00%)
Jun 28, 2016 4.042 4.069 4.042 4.055 233,052 +0.04(+1.10%)
Jun 27, 2016 4.029 4.033 3.980 4.011 348,560 -0.02(-0.44%)
Jun 24, 2016 3.958 4.073 3.953 4.029 335,480 -0.04(-0.98%)
Jun 23, 2016 4.073 4.077 4.055 4.069 242,695 +0.00(+0.11%)
Jun 22, 2016 4.064 4.073 4.055 4.064 253,965 +0.01(+0.22%)
Jun 21, 2016 4.024 4.060 4.015 4.055 274,796 +0.04(+0.99%)
Jun 20, 2016 4.011 4.020 4.006 4.015 256,847 +0.01(+0.22%)
Jun 17, 2016 4.015 4.024 3.989 4.006 218,015 +0.01(+0.22%)
Jun 16, 2016 4.011 4.011 3.980 3.998 164,001 -0.03(-0.66%)
Jun 15, 2016 3.967 4.051 3.967 4.024 405,043 +0.06(+1.45%)
Jun 14, 2016 3.993 4.002 3.958 3.967 672,071 -0.01(-0.33%)
Jun 13, 2016 4.020 4.024 3.980 3.980 326,676 -0.04(-0.88%)
Jun 10, 2016 4.011 4.033 4.006 4.015 412,170 -0.00(-0.11%)
Jun 09, 2016 4.033 4.051 4.011 4.020 572,092 -0.01(-0.33%)
Jun 08, 2016 4.029 4.042 4.020 4.033 501,922 +0.00(+0.00%)
Jun 07, 2016 4.020 4.042 4.018 4.033 397,678 +0.01(+0.33%)
Jun 06, 2016 4.002 4.029 4.002 4.020 336,053 +0.02(+0.44%)
Jun 03, 2016 3.989 4.007 3.985 4.002 556,190 +0.01(+0.33%)
Jun 02, 2016 3.972 4.002 3.967 3.989 596,410 +0.01(+0.22%)
Jun 01, 2016 3.980 3.998 3.974 3.980 396,965 +0.00(+0.00%)
May 31, 2016 3.967 3.994 3.963 3.980 524,793 +0.02(+0.44%)
May 27, 2016 3.963 3.963 3.963 3.963 416,083 +0.02(+0.45%)
May 26, 2016 3.936 3.954 3.932 3.945 200,641 +0.02(+0.45%)
May 25, 2016 3.936 3.941 3.928 3.928 244,904 -0.00(-0.11%)
May 24, 2016 3.919 3.932 3.919 3.932 212,760 +0.03(+0.67%)
May 23, 2016 3.888 3.915 3.871 3.906 288,253 +0.03(+0.79%)
May 20, 2016 3.875 3.901 3.853 3.875 259,983 +0.01(+0.34%)
May 19, 2016 3.901 3.910 3.835 3.862 756,452 -0.07(-1.79%)
May 18, 2016 3.928 3.950 3.914 3.932 286,426 +0.00(+0.11%)
May 17, 2016 3.941 3.950 3.919 3.928 351,372 -0.01(-0.33%)
May 16, 2016 3.928 3.945 3.910 3.941 328,949 +0.01(+0.22%)
May 13, 2016 3.906 3.932 3.897 3.932 296,846 +0.04(+0.90%)
May 12, 2016 3.928 3.936 3.893 3.897 344,359 -0.01(-0.34%)
May 11, 2016 3.936 3.941 3.901 3.910 331,660 -0.01(-0.34%)
May 10, 2016 3.919 3.958 3.910 3.923 346,425 +0.00(+0.11%)
May 09, 2016 3.936 3.936 3.915 3.919 307,388 -0.01(-0.22%)
May 06, 2016 3.941 3.954 3.915 3.928 328,091 -0.02(-0.44%)
May 05, 2016 3.936 3.945 3.923 3.945 259,731 +0.02(+0.44%)
May 04, 2016 3.919 3.941 3.910 3.928 387,532 -0.00(-0.11%)
May 03, 2016 3.936 3.941 3.923 3.932 620,088 -0.00(-0.11%)
May 02, 2016 3.910 3.941 3.909 3.936 335,659 +0.03(+0.78%)
Apr 29, 2016 3.906 3.928 3.893 3.906 255,616 +0.00(+0.00%)
Apr 28, 2016 3.893 3.910 3.888 3.906 150,873 +0.00(+0.11%)
Apr 27, 2016 3.901 3.901 3.884 3.901 216,441 +0.01(+0.22%)
Apr 26, 2016 3.888 3.906 3.884 3.893 323,779 +0.01(+0.34%)
Apr 25, 2016 3.888 3.897 3.875 3.880 198,449 -0.01(-0.22%)
Apr 22, 2016 3.884 3.893 3.875 3.888 260,048 +0.00(+0.11%)
Apr 21, 2016 3.867 3.897 3.858 3.884 568,392 +0.02(+0.45%)
Apr 20, 2016 3.840 3.875 3.836 3.867 374,547 +0.02(+0.57%)
Apr 19, 2016 3.832 3.849 3.827 3.845 253,450 +0.02(+0.45%)
Apr 18, 2016 3.797 3.827 3.797 3.827 187,290 +0.02(+0.46%)
Apr 15, 2016 3.784 3.814 3.784 3.810 303,915 +0.01(+0.23%)
Apr 14, 2016 3.793 3.806 3.784 3.801 244,953 +0.01(+0.34%)
Apr 13, 2016 3.771 3.793 3.771 3.788 271,116 +0.00(+0.12%)
Apr 12, 2016 3.753 3.784 3.753 3.784 266,263 +0.03(+0.81%)
Apr 11, 2016 3.749 3.766 3.745 3.753 378,113 -0.01(-0.23%)
Apr 08, 2016 3.775 3.784 3.749 3.762 246,296 +0.01(+0.35%)
Apr 07, 2016 3.753 3.766 3.732 3.749 388,781 -0.02(-0.58%)
Apr 06, 2016 3.771 3.779 3.758 3.771 361,752 +0.02(+0.58%)
Apr 05, 2016 3.749 3.767 3.745 3.749 340,053 -0.01(-0.34%)
Apr 04, 2016 3.771 3.771 3.741 3.762 536,597 -0.02(-0.57%)
Apr 01, 2016 3.771 3.784 3.749 3.784 365,852 +0.01(+0.23%)
Mar 31, 2016 3.732 3.775 3.715 3.775 570,620 +0.03(+0.81%)
Mar 30, 2016 3.702 3.758 3.693 3.745 236,906 +0.05(+1.28%)
Mar 29, 2016 3.710 3.715 3.667 3.697 266,576 -0.00(-0.12%)
Mar 28, 2016 3.732 3.736 3.680 3.702 345,159 -0.02(-0.46%)
Mar 24, 2016 3.749 3.719 3.719 3.719 209,528 -0.04(-1.03%)
Mar 23, 2016 3.745 3.767 3.741 3.758 215,541 +0.01(+0.23%)
Mar 22, 2016 3.732 3.749 3.719 3.749 174,036 +0.01(+0.35%)
Mar 21, 2016 3.758 3.758 3.710 3.736 333,973 -0.01(-0.23%)
Mar 18, 2016 3.745 3.774 3.723 3.745 545,319 +0.01(+0.35%)
Mar 17, 2016 3.693 3.732 3.693 3.732 235,481 +0.04(+1.05%)
Mar 16, 2016 3.676 3.697 3.646 3.693 392,280 +0.01(+0.35%)
Mar 15, 2016 3.654 3.680 3.650 3.680 301,299 +0.01(+0.35%)
Mar 14, 2016 3.680 3.689 3.659 3.667 263,969 -0.02(-0.58%)
Mar 11, 2016 3.637 3.697 3.637 3.689 453,240 +0.06(+1.79%)
Mar 10, 2016 3.641 3.667 3.624 3.624 343,432 -0.00(-0.12%)
Mar 09, 2016 3.654 3.654 3.620 3.628 535,888 -0.01(-0.24%)
Mar 08, 2016 3.586 3.663 3.586 3.637 613,248 +0.03(+0.83%)
Mar 07, 2016 3.590 3.620 3.564 3.607 346,663 +0.00(+0.12%)
Mar 04, 2016 3.590 3.624 3.560 3.603 326,562 +0.02(+0.48%)
Mar 03, 2016 3.534 3.595 3.534 3.586 234,992 +0.05(+1.33%)
Mar 02, 2016 3.505 3.552 3.500 3.539 632,279 +0.04(+1.10%)
Mar 01, 2016 3.496 3.509 3.479 3.500 507,955 +0.02(+0.49%)
Feb 29, 2016 3.496 3.504 3.475 3.483 383,709 -0.00(-0.12%)
Feb 26, 2016 3.492 3.492 3.470 3.487 351,429 -0.00(-0.12%)
Feb 25, 2016 3.462 3.496 3.453 3.492 219,297 +0.01(+0.37%)
Feb 24, 2016 3.440 3.483 3.440 3.479 252,987 +0.01(+0.25%)
Feb 23, 2016 3.475 3.475 3.449 3.470 223,782 -0.00(-0.12%)
Feb 22, 2016 3.453 3.479 3.449 3.475 298,211 +0.03(+0.87%)
Feb 19, 2016 3.432 3.449 3.431 3.445 137,582 +0.00(+0.12%)
Feb 18, 2016 3.445 3.458 3.436 3.440 356,507 -0.01(-0.37%)
Feb 17, 2016 3.458 3.466 3.436 3.453 455,723 +0.00(+0.12%)
Feb 16, 2016 3.453 3.458 3.411 3.449 556,854 -0.00(-0.12%)
Feb 12, 2016 3.458 3.453 3.453 3.453 329,442 +0.03(+0.87%)
Feb 11, 2016 3.432 3.453 3.393 3.423 526,203 -0.06(-1.60%)
Feb 10, 2016 3.475 3.483 3.458 3.479 293,517 +0.00(+0.00%)
Feb 09, 2016 3.479 3.483 3.458 3.479 296,091 -0.02(-0.49%)
Feb 08, 2016 3.509 3.512 3.466 3.496 544,880 -0.03(-0.84%)
Feb 05, 2016 3.564 3.564 3.509 3.526 447,162 -0.06(-1.54%)
Feb 04, 2016 3.589 3.598 3.551 3.581 266,011 -0.01(-0.35%)
Feb 03, 2016 3.589 3.593 3.547 3.593 202,479 +0.01(+0.24%)
Feb 02, 2016 3.568 3.589 3.538 3.585 440,691 +0.00(+0.12%)
Feb 01, 2016 3.581 3.581 3.551 3.581 384,934 +0.02(+0.59%)
Jan 29, 2016 3.560 3.585 3.538 3.560 427,290 +0.02(+0.60%)
Jan 28, 2016 3.543 3.557 3.517 3.538 857,670 +0.01(+0.36%)
Jan 27, 2016 3.517 3.530 3.496 3.526 372,998 +0.01(+0.24%)
Jan 26, 2016 3.475 3.526 3.475 3.517 305,753 +0.05(+1.47%)
Jan 25, 2016 3.471 3.483 3.466 3.466 301,496 -0.02(-0.61%)
Jan 22, 2016 3.458 3.496 3.449 3.488 331,065 +0.06(+1.60%)
Jan 21, 2016 3.437 3.454 3.353 3.433 950,204 +0.03(+0.75%)
Jan 20, 2016 3.378 3.416 3.327 3.407 887,229 -0.03(-0.98%)
Jan 19, 2016 3.462 3.475 3.407 3.441 754,497 -0.03(-0.97%)
Jan 15, 2016 3.437 3.475 3.475 3.475 568,696 -0.02(-0.61%)
Jan 14, 2016 3.496 3.505 3.454 3.496 746,298 -0.01(-0.36%)
Jan 13, 2016 3.576 3.593 3.496 3.509 812,269 -0.08(-2.13%)
Jan 12, 2016 3.606 3.615 3.572 3.585 461,156 -0.01(-0.24%)
Jan 11, 2016 3.631 3.634 3.585 3.593 329,617 -0.04(-1.04%)
Jan 08, 2016 3.640 3.640 3.610 3.631 393,634 +0.00(+0.12%)
Jan 07, 2016 3.640 3.656 3.614 3.627 610,150 -0.03(-0.92%)
Jan 06, 2016 3.652 3.681 3.648 3.660 387,900 -0.01(-0.23%)
Jan 05, 2016 3.631 3.690 3.631 3.669 437,011 +0.01(+0.34%)
Jan 04, 2016 3.656 3.690 3.606 3.656 630,148 -0.02(-0.57%)
Dec 31, 2015 3.711 3.677 3.677 3.677 917,247 -0.05(-1.35%)
Dec 30, 2015 3.711 3.732 3.694 3.728 455,411 +0.00(+0.11%)
Dec 29, 2015 3.723 3.732 3.698 3.723 512,482 +0.02(+0.45%)
Dec 28, 2015 3.749 3.749 3.698 3.707 454,910 -0.04(-1.01%)
Dec 24, 2015 3.749 3.744 3.744 3.744 188,887 -0.00(-0.11%)
Dec 23, 2015 3.740 3.765 3.736 3.749 331,892 +0.02(+0.56%)
Dec 22, 2015 3.702 3.736 3.694 3.728 432,086 +0.01(+0.23%)
Dec 21, 2015 3.723 3.740 3.698 3.719 398,144 -0.01(-0.23%)
Dec 18, 2015 3.669 3.736 3.669 3.728 369,594 +0.04(+1.02%)
Dec 17, 2015 3.681 3.711 3.669 3.690 538,092 +0.01(+0.23%)
Dec 16, 2015 3.619 3.719 3.603 3.681 973,057 +0.06(+1.72%)
Dec 15, 2015 3.573 3.636 3.569 3.619 779,250 +0.05(+1.29%)
Dec 14, 2015 3.594 3.618 3.486 3.573 1,305,382 -0.05(-1.39%)
Dec 11, 2015 3.656 3.675 3.584 3.623 1,526,389 -0.06(-1.68%)
Dec 10, 2015 3.698 3.719 3.681 3.685 303,854 -0.02(-0.57%)
Dec 09, 2015 3.681 3.719 3.681 3.706 464,491 +0.01(+0.34%)
Dec 08, 2015 3.673 3.702 3.665 3.694 212,422 -0.01(-0.33%)
Dec 07, 2015 3.710 3.715 3.677 3.706 503,074 -0.02(-0.66%)
Dec 04, 2015 3.702 3.731 3.698 3.731 371,004 +0.02(+0.44%)
Dec 03, 2015 3.735 3.743 3.710 3.715 501,344 -0.03(-0.77%)
Dec 02, 2015 3.723 3.756 3.719 3.743 801,931 +0.01(+0.33%)
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.