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

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 6.628 6.676 6.615 6.649 291,191 +0.00(+0.00%)
Nov 27, 2020 6.621 6.649 6.610 6.649 168,494 +0.05(+0.83%)
Nov 25, 2020 6.601 6.621 6.574 6.594 471,315 +0.05(+0.73%)
Nov 24, 2020 6.506 6.560 6.499 6.546 319,602 +0.05(+0.73%)
Nov 23, 2020 6.431 6.512 6.430 6.499 354,130 +0.06(+0.95%)
Nov 20, 2020 6.410 6.444 6.410 6.437 283,610 +0.01(+0.21%)
Nov 19, 2020 6.444 6.444 6.403 6.424 287,623 -0.03(-0.42%)
Nov 18, 2020 6.478 6.479 6.444 6.451 285,900 -0.01(-0.21%)
Nov 17, 2020 6.471 6.499 6.451 6.465 285,020 +0.01(+0.11%)
Nov 16, 2020 6.465 6.478 6.437 6.458 373,805 +0.03(+0.53%)
Nov 13, 2020 6.376 6.424 6.369 6.424 405,911 +0.05(+0.75%)
Nov 12, 2020 6.362 6.383 6.351 6.376 203,413 +0.02(+0.32%)
Nov 11, 2020 6.356 6.356 6.335 6.356 310,248 +0.01(+0.22%)
Nov 10, 2020 6.390 6.403 6.315 6.342 530,227 -0.06(-0.96%)
Nov 09, 2020 6.424 6.424 6.341 6.403 594,056 +0.09(+1.50%)
Nov 06, 2020 6.288 6.309 6.254 6.309 373,875 +0.03(+0.43%)
Nov 05, 2020 6.241 6.282 6.227 6.282 333,024 +0.07(+1.20%)
Nov 04, 2020 6.160 6.234 6.153 6.207 364,992 +0.05(+0.88%)
Nov 03, 2020 6.153 6.167 6.133 6.153 244,804 +0.03(+0.44%)
Nov 02, 2020 6.146 6.148 6.085 6.126 249,628 +0.02(+0.33%)
Oct 30, 2020 6.106 6.119 6.085 6.106 153,365 -0.01(-0.11%)
Oct 29, 2020 6.112 6.112 6.075 6.112 233,784 +0.01(+0.22%)
Oct 28, 2020 6.119 6.119 6.072 6.099 338,716 -0.05(-0.77%)
Oct 27, 2020 6.126 6.167 6.126 6.146 179,300 +0.02(+0.33%)
Oct 26, 2020 6.167 6.167 6.119 6.126 388,528 -0.05(-0.77%)
Oct 23, 2020 6.173 6.180 6.153 6.173 175,845 +0.02(+0.33%)
Oct 22, 2020 6.167 6.167 6.140 6.153 161,526 +0.01(+0.11%)
Oct 21, 2020 6.167 6.180 6.146 6.146 284,855 -0.02(-0.33%)
Oct 20, 2020 6.140 6.194 6.140 6.167 202,771 +0.01(+0.11%)
Oct 19, 2020 6.180 6.200 6.133 6.160 313,667 -0.03(-0.44%)
Oct 16, 2020 6.214 6.231 6.180 6.187 321,373 -0.03(-0.44%)
Oct 15, 2020 6.207 6.254 6.207 6.214 194,051 -0.03(-0.43%)
Oct 14, 2020 6.221 6.241 6.207 6.241 156,237 +0.01(+0.22%)
Oct 13, 2020 6.214 6.241 6.203 6.227 201,095 +0.02(+0.33%)
Oct 12, 2020 6.302 6.322 6.187 6.207 417,091 -0.09(-1.50%)
Oct 09, 2020 6.315 6.322 6.275 6.302 361,600 +0.01(+0.22%)
Oct 08, 2020 6.315 6.315 6.275 6.288 427,284 +0.00(+0.00%)
Oct 07, 2020 6.261 6.288 6.253 6.288 366,265 +0.05(+0.75%)
Oct 06, 2020 6.228 6.255 6.208 6.241 488,597 +0.03(+0.54%)
Oct 05, 2020 6.161 6.208 6.161 6.208 334,922 +0.05(+0.87%)
Oct 02, 2020 6.013 6.161 6.013 6.154 541,024 +0.01(+0.22%)
Oct 01, 2020 6.127 6.148 6.121 6.141 282,648 +0.05(+0.88%)
Sep 30, 2020 6.101 6.114 6.087 6.087 292,688 +0.01(+0.22%)
Sep 29, 2020 6.087 6.101 6.047 6.074 272,948 +0.00(+0.00%)
Sep 28, 2020 6.054 6.101 6.054 6.074 382,879 +0.05(+0.78%)
Sep 25, 2020 6.047 6.047 6.000 6.027 274,614 -0.01(-0.11%)
Sep 24, 2020 6.000 6.054 5.946 6.034 339,791 +0.03(+0.56%)
Sep 23, 2020 6.154 6.157 5.987 6.000 364,804 -0.14(-2.29%)
Sep 22, 2020 6.114 6.154 6.094 6.141 308,673 +0.03(+0.55%)
Sep 21, 2020 6.148 6.148 6.067 6.107 604,629 -0.06(-0.98%)
Sep 18, 2020 6.181 6.201 6.168 6.168 354,567 +0.01(+0.11%)
Sep 17, 2020 6.134 6.168 6.134 6.161 282,690 +0.01(+0.22%)
Sep 16, 2020 6.141 6.148 6.134 6.148 177,230 +0.01(+0.22%)
Sep 15, 2020 6.127 6.154 6.112 6.134 303,206 -0.01(-0.11%)
Sep 14, 2020 6.107 6.141 6.087 6.141 451,107 +0.05(+0.88%)
Sep 11, 2020 6.087 6.101 6.067 6.087 234,638 -0.01(-0.11%)
Sep 10, 2020 6.127 6.148 6.080 6.094 230,497 -0.03(-0.55%)
Sep 09, 2020 6.074 6.127 6.068 6.127 414,850 +0.07(+1.21%)
Sep 08, 2020 6.028 6.054 6.001 6.054 441,792 +0.03(+0.55%)
Sep 04, 2020 6.054 6.077 5.981 6.021 361,432 -0.03(-0.55%)
Sep 03, 2020 6.121 6.127 6.034 6.054 264,959 -0.05(-0.87%)
Sep 02, 2020 6.094 6.131 6.061 6.107 412,447 +0.03(+0.44%)
Sep 01, 2020 6.061 6.094 6.037 6.081 326,130 +0.05(+0.77%)
Aug 31, 2020 5.988 6.034 5.981 6.034 195,941 +0.04(+0.67%)
Aug 28, 2020 6.028 6.041 5.975 5.994 297,331 -0.01(-0.11%)
Aug 27, 2020 6.048 6.054 5.981 6.001 247,825 -0.03(-0.44%)
Aug 26, 2020 6.068 6.074 6.001 6.028 379,620 -0.03(-0.55%)
Aug 25, 2020 6.061 6.061 6.014 6.061 335,744 +0.03(+0.44%)
Aug 24, 2020 6.074 6.074 6.021 6.034 267,743 -0.02(-0.33%)
Aug 21, 2020 6.048 6.058 6.028 6.054 181,920 +0.01(+0.11%)
Aug 20, 2020 6.014 6.048 6.008 6.048 235,146 +0.01(+0.22%)
Aug 19, 2020 6.041 6.061 6.014 6.034 280,482 -0.02(-0.33%)
Aug 18, 2020 6.028 6.054 5.981 6.054 312,515 +0.04(+0.66%)
Aug 17, 2020 6.034 6.041 6.001 6.014 282,068 +0.03(+0.44%)
Aug 14, 2020 6.048 6.048 5.975 5.988 305,306 -0.05(-0.77%)
Aug 13, 2020 6.074 6.104 6.021 6.034 266,060 -0.04(-0.66%)
Aug 12, 2020 6.121 6.181 6.068 6.074 320,134 -0.03(-0.44%)
Aug 11, 2020 6.154 6.160 6.094 6.101 436,094 -0.01(-0.22%)
Aug 10, 2020 6.088 6.114 6.068 6.114 177,737 +0.06(+0.98%)
Aug 07, 2020 6.022 6.068 6.022 6.055 275,030 +0.03(+0.55%)
Aug 06, 2020 5.995 6.035 5.995 6.022 261,064 +0.01(+0.22%)
Aug 05, 2020 5.989 6.009 5.969 6.009 203,942 +0.04(+0.66%)
Aug 04, 2020 5.910 5.989 5.897 5.969 337,200 +0.05(+0.89%)
Aug 03, 2020 5.877 5.916 5.857 5.916 355,991 +0.07(+1.13%)
Jul 31, 2020 5.837 5.857 5.837 5.850 199,594 +0.00(+0.00%)
Jul 30, 2020 5.837 5.870 5.798 5.850 189,371 +0.05(+0.79%)
Jul 29, 2020 5.857 5.864 5.804 5.804 312,833 -0.03(-0.45%)
Jul 28, 2020 5.837 5.870 5.824 5.831 288,706 -0.03(-0.56%)
Jul 27, 2020 5.877 5.890 5.857 5.864 226,804 +0.03(+0.45%)
Jul 24, 2020 5.857 5.864 5.804 5.837 213,406 -0.03(-0.45%)
Jul 23, 2020 5.837 5.870 5.831 5.864 260,551 +0.03(+0.45%)
Jul 22, 2020 5.890 5.890 5.811 5.837 441,211 -0.05(-0.89%)
Jul 21, 2020 5.870 5.916 5.844 5.890 267,955 +0.03(+0.56%)
Jul 20, 2020 5.850 5.857 5.811 5.857 253,840 +0.03(+0.45%)
Jul 17, 2020 5.824 5.870 5.824 5.831 145,407 -0.02(-0.34%)
Jul 16, 2020 5.864 5.877 5.818 5.850 206,583 +0.00(+0.00%)
Jul 15, 2020 5.804 5.864 5.798 5.850 217,117 +0.05(+0.91%)
Jul 14, 2020 5.765 5.812 5.765 5.798 241,407 +0.00(+0.00%)
Jul 13, 2020 5.857 5.923 5.785 5.798 425,718 -0.07(-1.23%)
Jul 10, 2020 5.837 5.897 5.831 5.870 340,297 -0.01(-0.11%)
Jul 09, 2020 5.877 5.923 5.831 5.877 412,862 +0.01(+0.11%)
Jul 08, 2020 5.864 5.896 5.854 5.870 398,438 +0.02(+0.33%)
Jul 07, 2020 5.779 5.870 5.779 5.851 359,217 +0.04(+0.67%)
Jul 06, 2020 5.818 5.877 5.789 5.812 369,134 +0.01(+0.23%)
Jul 02, 2020 5.772 5.864 5.772 5.798 337,376 +0.05(+0.91%)
Jul 01, 2020 5.733 5.785 5.707 5.746 339,188 +0.06(+1.03%)
Jun 30, 2020 5.635 5.717 5.635 5.687 132,858 +0.05(+0.93%)
Jun 29, 2020 5.707 5.733 5.635 5.635 289,427 -0.05(-0.92%)
Jun 26, 2020 5.727 5.766 5.674 5.687 296,487 -0.05(-0.80%)
Jun 25, 2020 5.753 5.756 5.701 5.733 224,224 -0.03(-0.45%)
Jun 24, 2020 5.779 5.792 5.687 5.759 317,542 -0.03(-0.45%)
Jun 23, 2020 5.805 5.805 5.772 5.785 195,856 +0.03(+0.57%)
Jun 22, 2020 5.727 5.785 5.727 5.753 204,502 +0.03(+0.48%)
Jun 19, 2020 5.766 5.805 5.712 5.725 239,976 -0.01(-0.25%)
Jun 18, 2020 5.648 5.740 5.648 5.740 224,354 +0.02(+0.34%)
Jun 17, 2020 5.746 5.772 5.714 5.720 226,838 +0.01(+0.11%)
Jun 16, 2020 5.779 5.825 5.707 5.714 246,234 +0.01(+0.23%)
Jun 15, 2020 5.629 5.746 5.570 5.701 449,651 -0.08(-1.36%)
Jun 12, 2020 5.720 5.779 5.629 5.779 565,101 +0.24(+4.36%)
Jun 11, 2020 5.681 5.779 5.485 5.537 918,397 -0.40(-6.71%)
Jun 10, 2020 5.949 5.975 5.877 5.936 310,764 -0.02(-0.33%)
Jun 09, 2020 5.962 5.968 5.928 5.955 348,676 +0.03(+0.44%)
Jun 08, 2020 5.903 5.981 5.903 5.929 502,441 +0.03(+0.44%)
Jun 05, 2020 5.845 5.929 5.845 5.903 508,881 +0.11(+1.90%)
Jun 04, 2020 5.787 5.806 5.742 5.793 276,886 +0.02(+0.34%)
Jun 03, 2020 5.696 5.780 5.683 5.774 371,667 +0.11(+1.94%)
Jun 02, 2020 5.612 5.703 5.612 5.664 548,109 +0.07(+1.27%)
Jun 01, 2020 5.593 5.615 5.567 5.593 599,567 +0.03(+0.47%)
May 29, 2020 5.489 5.567 5.437 5.567 262,937 +0.06(+1.06%)
May 28, 2020 5.483 5.521 5.450 5.509 339,739 +0.06(+1.07%)
May 27, 2020 5.256 5.470 5.256 5.450 541,022 +0.23(+4.34%)
May 26, 2020 5.373 5.392 5.204 5.224 1,162,754 -0.09(-1.71%)
May 22, 2020 5.321 5.340 5.308 5.314 196,971 -0.03(-0.48%)
May 21, 2020 5.340 5.340 5.308 5.340 249,288 +0.00(+0.00%)
May 20, 2020 5.224 5.340 5.217 5.340 342,733 +0.16(+3.13%)
May 19, 2020 5.114 5.204 5.094 5.178 256,392 +0.10(+1.91%)
May 18, 2020 5.101 5.172 5.062 5.081 431,078 +0.06(+1.29%)
May 15, 2020 4.881 5.023 4.855 5.017 260,929 +0.14(+2.79%)
May 14, 2020 4.887 5.023 4.861 4.881 810,750 -0.14(-2.71%)
May 13, 2020 5.204 5.220 4.887 5.017 890,790 -0.20(-3.85%)
May 12, 2020 5.191 5.276 5.191 5.217 426,510 +0.04(+0.75%)
May 11, 2020 5.282 5.343 5.172 5.178 825,823 -0.15(-2.79%)
May 08, 2020 5.340 5.347 5.295 5.327 226,015 +0.03(+0.49%)
May 07, 2020 5.269 5.301 5.257 5.301 496,320 +0.04(+0.85%)
May 06, 2020 5.244 5.301 5.205 5.257 417,630 +0.03(+0.49%)
May 05, 2020 5.192 5.250 5.183 5.231 424,516 +0.05(+0.99%)
May 04, 2020 5.019 5.180 5.019 5.180 391,417 +0.15(+2.93%)
May 01, 2020 5.141 5.160 5.000 5.032 510,576 -0.15(-2.85%)
Apr 30, 2020 5.071 5.180 5.070 5.180 423,296 +0.08(+1.51%)
Apr 29, 2020 5.032 5.180 5.000 5.103 501,452 +0.08(+1.66%)
Apr 28, 2020 5.064 5.064 4.983 5.019 307,519 +0.00(+0.00%)
Apr 27, 2020 5.039 5.128 5.015 5.019 438,866 -0.02(-0.38%)
Apr 24, 2020 4.955 5.039 4.955 5.039 152,876 +0.09(+1.81%)
Apr 23, 2020 4.930 5.019 4.930 4.949 225,060 +0.03(+0.65%)
Apr 22, 2020 4.962 5.020 4.904 4.917 337,174 -0.02(-0.39%)
Apr 21, 2020 4.872 4.954 4.776 4.936 428,171 +0.01(+0.13%)
Apr 20, 2020 4.949 4.981 4.917 4.930 497,427 -0.06(-1.28%)
Apr 17, 2020 5.058 5.154 4.923 4.994 828,341 +0.02(+0.39%)
Apr 16, 2020 5.141 5.172 4.949 4.974 854,561 -0.19(-3.72%)
Apr 15, 2020 5.160 5.191 5.019 5.167 304,853 -0.09(-1.71%)
Apr 14, 2020 5.321 5.359 5.103 5.257 767,256 +0.07(+1.36%)
Apr 13, 2020 5.295 5.324 4.936 5.186 642,206 -0.20(-3.69%)
Apr 09, 2020 5.096 5.404 5.032 5.385 1,397,885 +0.49(+10.09%)
Apr 08, 2020 4.790 4.945 4.745 4.891 737,273 +0.22(+4.76%)
Apr 07, 2020 4.777 4.828 4.669 4.669 606,743 +0.07(+1.52%)
Apr 06, 2020 4.599 4.637 4.522 4.599 528,660 +0.15(+3.42%)
Apr 03, 2020 4.523 4.637 4.404 4.447 619,809 -0.11(-2.37%)
Apr 02, 2020 4.415 4.656 4.377 4.555 956,765 +0.11(+2.57%)
Apr 01, 2020 4.739 4.739 4.371 4.441 1,263,623 -0.37(-7.65%)
Mar 31, 2020 4.752 4.847 4.688 4.809 695,638 -0.04(-0.79%)
Mar 30, 2020 4.828 4.849 4.663 4.847 436,850 +0.01(+0.26%)
Mar 27, 2020 4.758 4.885 4.536 4.834 759,314 +0.02(+0.40%)
Mar 26, 2020 4.650 4.973 4.650 4.815 1,158,572 +0.16(+3.55%)
Mar 25, 2020 4.555 4.764 4.428 4.650 1,075,751 +0.27(+6.08%)
Mar 24, 2020 4.447 4.536 4.339 4.384 866,762 +0.13(+2.98%)
Mar 23, 2020 4.250 4.333 3.616 4.257 2,290,009 -0.23(-5.09%)
Mar 20, 2020 4.384 4.694 4.308 4.485 1,597,444 +0.17(+3.97%)
Mar 19, 2020 3.648 4.631 3.595 4.314 2,769,297 +0.59(+15.84%)
Mar 18, 2020 4.434 4.434 3.172 3.724 2,770,910 -1.06(-22.15%)
Mar 17, 2020 4.796 4.847 4.417 4.783 1,700,947 +0.01(+0.13%)
Mar 16, 2020 5.062 5.069 4.764 4.777 1,305,087 -0.60(-11.20%)
Mar 13, 2020 5.221 5.392 5.139 5.380 1,034,697 +0.38(+7.61%)
Mar 12, 2020 5.329 5.329 4.815 4.999 2,255,550 -0.74(-12.93%)
Mar 11, 2020 6.058 6.065 5.627 5.741 1,100,926 -0.39(-6.41%)
Mar 10, 2020 6.141 6.216 5.996 6.135 899,370 +0.13(+2.09%)
Mar 09, 2020 6.242 6.273 5.933 6.009 1,423,701 -0.42(-6.56%)
Mar 06, 2020 6.399 6.455 6.317 6.430 973,325 -0.13(-1.92%)
Mar 05, 2020 6.569 6.613 6.499 6.556 624,592 -0.08(-1.23%)
Mar 04, 2020 6.556 6.644 6.537 6.638 508,069 +0.15(+2.33%)
Mar 03, 2020 6.588 6.669 6.399 6.487 885,753 -0.06(-0.87%)
Mar 02, 2020 6.380 6.650 6.330 6.543 1,240,719 +0.24(+3.79%)
Feb 28, 2020 6.166 6.304 6.084 6.304 1,988,451 -0.09(-1.38%)
Feb 27, 2020 6.418 6.525 6.279 6.393 1,826,948 -0.25(-3.79%)
Feb 26, 2020 6.455 6.682 6.455 6.644 1,403,817 +0.18(+2.82%)
Feb 25, 2020 6.783 6.789 6.355 6.462 1,855,532 -0.25(-3.75%)
Feb 24, 2020 6.827 6.827 6.713 6.713 846,611 -0.14(-2.11%)
Feb 21, 2020 6.858 6.877 6.848 6.858 531,482 +0.01(+0.18%)
Feb 20, 2020 6.846 6.861 6.839 6.846 282,273 +0.01(+0.18%)
Feb 19, 2020 6.833 6.839 6.825 6.833 208,943 +0.01(+0.18%)
Feb 18, 2020 6.814 6.820 6.808 6.820 307,090 +0.02(+0.28%)
Feb 14, 2020 6.808 6.808 6.795 6.801 221,080 -0.01(-0.09%)
Feb 13, 2020 6.795 6.814 6.789 6.808 221,431 +0.00(+0.00%)
Feb 12, 2020 6.801 6.827 6.801 6.808 464,448 +0.01(+0.09%)
Feb 11, 2020 6.783 6.808 6.776 6.801 437,044 +0.02(+0.37%)
Feb 10, 2020 6.764 6.776 6.758 6.776 413,325 +0.02(+0.28%)
Feb 07, 2020 6.758 6.764 6.745 6.758 267,227 +0.02(+0.28%)
Feb 06, 2020 6.739 6.752 6.739 6.739 322,115 +0.01(+0.19%)
Feb 05, 2020 6.733 6.745 6.727 6.727 374,186 +0.01(+0.09%)
Feb 04, 2020 6.714 6.733 6.705 6.720 453,584 +0.02(+0.28%)
Feb 03, 2020 6.702 6.714 6.702 6.702 530,988 +0.00(+0.00%)
Jan 31, 2020 6.702 6.708 6.683 6.702 342,320 +0.01(+0.09%)
Jan 30, 2020 6.702 6.708 6.683 6.695 336,876 -0.01(-0.19%)
Jan 29, 2020 6.720 6.727 6.706 6.708 250,945 -0.01(-0.09%)
Jan 28, 2020 6.714 6.727 6.708 6.714 293,082 +0.00(+0.00%)
Jan 27, 2020 6.702 6.733 6.652 6.714 558,670 -0.01(-0.09%)
Jan 24, 2020 6.733 6.758 6.720 6.720 341,199 -0.01(-0.19%)
Jan 23, 2020 6.727 6.733 6.720 6.733 193,944 +0.01(+0.09%)
Jan 22, 2020 6.708 6.739 6.705 6.727 286,899 +0.01(+0.19%)
Jan 21, 2020 6.720 6.720 6.705 6.714 390,892 +0.01(+0.09%)
Jan 17, 2020 6.714 6.714 6.696 6.708 217,272 +0.01(+0.09%)
Jan 16, 2020 6.702 6.714 6.702 6.702 256,480 +0.00(+0.00%)
Jan 15, 2020 6.695 6.702 6.689 6.702 194,642 +0.02(+0.28%)
Jan 14, 2020 6.689 6.695 6.652 6.683 391,571 -0.02(-0.37%)
Jan 13, 2020 6.714 6.720 6.697 6.708 263,264 +0.00(+0.00%)
Jan 10, 2020 6.683 6.708 6.672 6.708 273,151 +0.01(+0.19%)
Jan 09, 2020 6.677 6.695 6.670 6.695 409,064 +0.02(+0.28%)
Jan 08, 2020 6.633 6.677 6.627 6.677 335,153 +0.04(+0.56%)
Jan 07, 2020 6.639 6.670 6.633 6.639 421,857 -0.01(-0.19%)
Jan 06, 2020 6.609 6.652 6.609 6.652 513,597 +0.03(+0.47%)
Jan 03, 2020 6.565 6.627 6.559 6.621 567,317 +0.06(+0.95%)
Jan 02, 2020 6.584 6.584 6.559 6.559 431,856 -0.01(-0.09%)
Dec 31, 2019 6.559 6.571 6.547 6.565 362,457 +0.01(+0.09%)
Dec 30, 2019 6.540 6.559 6.522 6.559 244,414 +0.03(+0.47%)
Dec 27, 2019 6.553 6.553 6.528 6.528 236,799 -0.01(-0.19%)
Dec 26, 2019 6.522 6.553 6.522 6.540 213,837 +0.02(+0.29%)
Dec 24, 2019 6.522 6.528 6.516 6.522 111,140 +0.00(+0.00%)
Dec 23, 2019 6.540 6.547 6.516 6.522 343,981 -0.01(-0.19%)
Dec 20, 2019 6.534 6.540 6.528 6.534 491,342 +0.01(+0.19%)
Dec 19, 2019 6.497 6.553 6.466 6.522 987,318 +0.04(+0.57%)
Dec 18, 2019 6.503 6.503 6.466 6.485 368,085 +0.01(+0.10%)
Dec 17, 2019 6.466 6.491 6.454 6.478 294,211 +0.00(+0.00%)
Dec 16, 2019 6.485 6.485 6.466 6.478 260,843 +0.00(+0.00%)
Dec 13, 2019 6.447 6.478 6.423 6.478 294,869 +0.00(+0.00%)
Dec 12, 2019 6.466 6.494 6.466 6.478 326,668 +0.02(+0.29%)
Dec 11, 2019 6.485 6.497 6.454 6.460 281,826 -0.01(-0.19%)
Dec 10, 2019 6.466 6.478 6.460 6.472 289,748 +0.01(+0.10%)
Dec 09, 2019 6.484 6.484 6.460 6.466 400,271 -0.01(-0.19%)
Dec 06, 2019 6.491 6.503 6.478 6.478 321,023 +0.00(+0.00%)
Dec 05, 2019 6.478 6.491 6.466 6.478 247,009 +0.01(+0.19%)
Dec 04, 2019 6.454 6.478 6.448 6.466 316,600 +0.01(+0.19%)
Dec 03, 2019 6.441 6.478 6.441 6.454 565,212 +0.02(+0.29%)
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.