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

PIMCO High Income Fund (NY: PHK )

4.770 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2021 4.531 4.546 4.516 4.479 985,979 -0.07(-1.48%)
Nov 29, 2021 4.576 4.580 4.524 4.546 558,573 -0.01(-0.16%)
Nov 26, 2021 4.516 4.554 4.479 4.554 815,982 -0.01(-0.16%)
Nov 24, 2021 4.576 4.583 4.554 4.561 490,011 -0.01(-0.33%)
Nov 23, 2021 4.591 4.598 4.554 4.576 609,763 -0.03(-0.65%)
Nov 22, 2021 4.673 4.695 4.560 4.606 1,118,056 -0.06(-1.28%)
Nov 19, 2021 4.673 4.673 4.639 4.665 383,026 +0.00(+0.00%)
Nov 18, 2021 4.688 4.658 4.651 4.665 845,804 -0.03(-0.64%)
Nov 17, 2021 4.710 4.710 4.680 4.695 553,616 -0.01(-0.16%)
Nov 16, 2021 4.688 4.718 4.680 4.703 418,755 +0.01(+0.32%)
Nov 15, 2021 4.725 4.736 4.688 4.688 700,045 -0.03(-0.63%)
Nov 12, 2021 4.725 4.733 4.710 4.718 586,232 -0.01(-0.32%)
Nov 11, 2021 4.755 4.755 4.718 4.733 463,469 -0.01(-0.31%)
Nov 10, 2021 4.777 4.748 663,330 -0.02(-0.34%)
Nov 09, 2021 4.764 4.786 4.749 4.764 524,597 +0.00(+0.00%)
Nov 08, 2021 4.779 4.786 4.712 4.764 662,773 +0.00(+0.00%)
Nov 05, 2021 4.749 4.779 4.727 4.764 504,405 +0.02(+0.47%)
Nov 04, 2021 4.779 4.779 4.677 4.742 1,128,160 -0.03(-0.62%)
Nov 03, 2021 4.786 4.794 4.764 4.771 257,019 -0.01(-0.31%)
Nov 02, 2021 4.771 4.801 4.757 4.786 957,350 +0.03(+0.62%)
Nov 01, 2021 4.771 4.757 4.742 4.757 602,944 +0.00(+0.00%)
Oct 29, 2021 4.727 4.779 4.713 4.757 513,892 +0.04(+0.94%)
Oct 28, 2021 4.720 4.757 4.705 4.712 611,583 +0.01(+0.16%)
Oct 27, 2021 4.720 4.720 4.697 4.705 291,358 -0.01(-0.31%)
Oct 26, 2021 4.705 4.720 422,909 +0.02(+0.47%)
Oct 25, 2021 4.720 4.720 4.683 4.697 505,292 -0.01(-0.16%)
Oct 22, 2021 4.690 4.712 4.675 4.705 346,686 +0.04(+0.79%)
Oct 21, 2021 4.720 4.727 4.668 4.668 618,465 -0.04(-0.79%)
Oct 20, 2021 4.712 4.720 4.690 4.705 364,718 +0.00(+0.00%)
Oct 19, 2021 4.705 4.720 4.696 4.705 411,279 +0.01(+0.32%)
Oct 18, 2021 4.683 4.720 4.668 4.690 351,899 +0.01(+0.16%)
Oct 15, 2021 4.668 4.690 4.667 4.683 406,068 +0.03(+0.64%)
Oct 14, 2021 4.675 4.695 4.645 4.653 516,033 +0.00(+0.00%)
Oct 13, 2021 4.653 4.668 4.645 4.653 451,035 +0.00(+0.00%)
Oct 12, 2021 4.668 4.668 4.638 4.653 376,220 -0.01(-0.16%)
Oct 11, 2021 4.705 4.712 4.638 4.660 610,103 -0.04(-0.79%)
Oct 08, 2021 4.720 4.720 4.690 4.697 441,602 -0.02(-0.50%)
Oct 07, 2021 4.736 4.758 4.706 4.721 692,161 +0.02(+0.47%)
Oct 06, 2021 4.699 4.699 4.670 4.699 451,932 +0.00(+0.00%)
Oct 05, 2021 4.677 4.706 4.662 4.699 622,090 +0.04(+0.95%)
Oct 04, 2021 4.618 4.655 4.611 4.655 777,091 +0.07(+1.44%)
Oct 01, 2021 4.648 4.648 4.574 4.589 793,642 -0.03(-0.64%)
Sep 30, 2021 4.596 4.625 4.581 4.618 656,969 +0.04(+0.80%)
Sep 29, 2021 4.596 4.648 4.574 4.581 611,106 -0.01(-0.16%)
Sep 28, 2021 4.670 4.677 4.563 4.589 1,100,087 -0.10(-2.04%)
Sep 27, 2021 4.721 4.736 4.677 4.684 531,198 -0.04(-0.93%)
Sep 24, 2021 4.758 4.758 4.706 4.728 273,702 -0.03(-0.62%)
Sep 23, 2021 4.728 4.773 4.728 4.758 549,522 +0.04(+0.78%)
Sep 22, 2021 4.692 4.728 4.684 4.721 492,822 +0.04(+0.78%)
Sep 21, 2021 4.692 4.706 4.669 4.684 425,722 +0.02(+0.47%)
Sep 20, 2021 4.655 4.706 4.640 4.662 802,004 -0.06(-1.25%)
Sep 17, 2021 4.743 4.743 4.699 4.721 689,006 -0.04(-0.77%)
Sep 16, 2021 4.736 4.765 4.706 4.758 565,712 +0.02(+0.47%)
Sep 15, 2021 4.684 4.736 4.684 4.736 613,015 +0.06(+1.26%)
Sep 14, 2021 4.736 4.765 4.662 4.677 846,701 -0.06(-1.24%)
Sep 13, 2021 4.728 4.765 4.677 4.736 1,380,114 +0.02(+0.47%)
Sep 10, 2021 4.750 4.773 4.706 4.714 888,957 -0.05(-0.96%)
Sep 09, 2021 4.832 4.840 4.686 4.759 2,050,409 -0.06(-1.21%)
Sep 08, 2021 4.825 4.854 4.781 4.818 807,419 +0.02(+0.46%)
Sep 07, 2021 4.905 4.910 4.767 4.796 2,115,601 -0.13(-2.67%)
Sep 03, 2021 4.971 4.971 4.891 4.927 1,184,840 -0.04(-0.88%)
Sep 02, 2021 4.964 5.000 4.927 4.971 492,993 +0.01(+0.29%)
Sep 01, 2021 4.986 4.993 4.927 4.956 676,173 -0.02(-0.44%)
Aug 31, 2021 4.986 5.000 4.978 4.978 247,094 -0.01(-0.29%)
Aug 30, 2021 4.986 5.000 4.971 4.993 317,544 +0.02(+0.44%)
Aug 27, 2021 4.934 4.986 4.913 4.971 422,784 +0.05(+1.04%)
Aug 26, 2021 4.956 4.956 4.913 4.920 520,114 -0.02(-0.44%)
Aug 25, 2021 4.949 4.978 4.934 4.942 422,275 +0.01(+0.15%)
Aug 24, 2021 4.971 4.986 4.927 4.934 412,680 -0.03(-0.59%)
Aug 23, 2021 4.949 4.986 4.949 4.964 599,762 +0.01(+0.30%)
Aug 20, 2021 4.942 4.956 4.920 4.949 272,300 +0.02(+0.44%)
Aug 19, 2021 4.956 4.971 4.908 4.927 633,289 -0.04(-0.74%)
Aug 18, 2021 4.956 5.007 4.956 4.964 390,780 -0.02(-0.44%)
Aug 17, 2021 5.000 5.007 4.916 4.986 1,446,149 -0.03(-0.58%)
Aug 16, 2021 5.022 5.022 4.993 5.015 356,077 +0.00(+0.00%)
Aug 13, 2021 5.015 5.044 5.011 5.015 306,835 -0.02(-0.43%)
Aug 12, 2021 5.088 5.088 5.007 5.037 677,046 -0.05(-1.00%)
Aug 11, 2021 5.088 5.102 5.059 5.088 365,572 +0.01(+0.11%)
Aug 10, 2021 5.118 5.125 5.071 5.082 527,419 -0.05(-0.99%)
Aug 09, 2021 5.089 5.140 5.082 5.133 572,517 +0.05(+1.00%)
Aug 06, 2021 5.104 5.111 5.061 5.082 372,063 -0.02(-0.43%)
Aug 05, 2021 5.089 5.104 5.075 5.104 381,263 +0.01(+0.14%)
Aug 04, 2021 5.082 5.104 5.067 5.096 358,874 +0.01(+0.29%)
Aug 03, 2021 5.067 5.111 5.067 5.082 415,888 +0.01(+0.29%)
Aug 02, 2021 5.075 5.096 5.060 5.067 476,800 +0.03(+0.58%)
Jul 30, 2021 5.038 5.075 5.009 5.038 236,102 -0.01(-0.14%)
Jul 29, 2021 5.053 5.118 5.038 5.046 788,439 +0.00(+0.00%)
Jul 28, 2021 5.002 5.053 4.988 5.046 471,034 +0.05(+1.02%)
Jul 27, 2021 4.988 5.002 4.944 4.995 441,156 +0.01(+0.29%)
Jul 26, 2021 4.980 4.995 4.959 4.980 452,119 +0.00(+0.00%)
Jul 23, 2021 4.988 4.995 4.966 4.980 344,805 +0.01(+0.15%)
Jul 22, 2021 4.980 5.000 4.966 4.973 259,101 -0.01(-0.29%)
Jul 21, 2021 4.980 5.002 4.973 4.988 337,256 +0.01(+0.15%)
Jul 20, 2021 4.951 5.017 4.944 4.980 364,389 +0.05(+1.03%)
Jul 19, 2021 5.031 5.046 4.893 4.930 1,148,100 -0.13(-2.58%)
Jul 16, 2021 5.060 5.118 5.053 5.060 2,687,970 -0.01(-0.29%)
Jul 15, 2021 5.060 5.089 5.038 5.075 450,115 +0.00(+0.00%)
Jul 14, 2021 5.067 5.096 5.024 5.075 580,373 +0.00(+0.00%)
Jul 13, 2021 5.067 5.082 5.017 5.075 621,022 +0.01(+0.29%)
Jul 12, 2021 4.973 5.075 4.959 5.060 1,055,682 +0.11(+2.20%)
Jul 09, 2021 4.966 4.994 4.944 4.951 714,694 -0.02(-0.32%)
Jul 08, 2021 4.982 5.003 4.967 4.967 372,506 -0.03(-0.58%)
Jul 07, 2021 5.025 5.040 4.989 4.996 563,698 -0.02(-0.43%)
Jul 06, 2021 5.003 5.018 4.989 5.018 429,594 +0.01(+0.29%)
Jul 02, 2021 4.953 5.003 4.953 5.003 423,641 +0.06(+1.16%)
Jul 01, 2021 4.946 4.967 4.931 4.946 391,884 +0.02(+0.44%)
Jun 30, 2021 4.931 4.953 4.924 4.924 278,596 -0.01(-0.29%)
Jun 29, 2021 4.939 4.953 4.924 4.939 326,213 +0.01(+0.29%)
Jun 28, 2021 4.931 4.942 4.917 4.924 338,789 -0.01(-0.15%)
Jun 25, 2021 4.931 4.946 4.924 4.931 377,008 +0.00(+0.00%)
Jun 24, 2021 4.931 4.953 4.917 4.931 274,810 +0.01(+0.29%)
Jun 23, 2021 4.910 4.931 4.903 4.917 431,239 +0.04(+0.74%)
Jun 22, 2021 4.874 4.917 4.874 4.881 356,156 -0.01(-0.15%)
Jun 21, 2021 4.917 4.921 4.867 4.888 692,364 -0.01(-0.15%)
Jun 18, 2021 4.917 4.924 4.888 4.895 653,558 -0.03(-0.58%)
Jun 17, 2021 4.931 4.953 4.895 4.924 344,981 -0.01(-0.15%)
Jun 16, 2021 4.939 4.953 4.845 4.931 843,636 +0.01(+0.29%)
Jun 15, 2021 4.996 4.996 4.881 4.917 852,629 -0.08(-1.59%)
Jun 14, 2021 5.003 5.032 4.975 4.996 506,336 +0.00(+0.00%)
Jun 11, 2021 5.011 5.011 4.967 4.996 409,188 +0.02(+0.43%)
Jun 10, 2021 4.960 5.032 4.960 4.975 403,801 -0.01(-0.17%)
Jun 09, 2021 5.048 5.055 4.976 4.983 724,938 -0.06(-1.27%)
Jun 08, 2021 5.012 5.055 5.005 5.048 559,966 +0.04(+0.86%)
Jun 07, 2021 4.990 5.019 4.983 5.005 670,618 +0.01(+0.29%)
Jun 04, 2021 4.940 4.998 4.933 4.990 557,867 +0.06(+1.31%)
Jun 03, 2021 4.919 4.940 4.869 4.926 521,574 +0.01(+0.15%)
Jun 02, 2021 4.897 4.933 4.890 4.919 426,038 +0.04(+0.73%)
Jun 01, 2021 4.883 4.905 4.862 4.883 568,697 +0.01(+0.15%)
May 28, 2021 4.869 4.876 4.847 4.876 439,156 +0.01(+0.29%)
May 27, 2021 4.840 4.869 4.840 4.862 342,432 +0.02(+0.44%)
May 26, 2021 4.855 4.862 4.815 4.840 284,597 +0.00(+0.00%)
May 25, 2021 4.862 4.862 4.833 4.840 235,126 +0.01(+0.15%)
May 24, 2021 4.819 4.876 4.819 4.833 411,340 +0.02(+0.45%)
May 21, 2021 4.862 4.876 4.812 4.812 400,053 -0.04(-0.88%)
May 20, 2021 4.855 4.862 4.790 4.855 466,559 +0.01(+0.15%)
May 19, 2021 4.769 4.862 4.747 4.847 468,605 +0.06(+1.19%)
May 18, 2021 4.862 4.890 4.790 4.790 714,776 -0.07(-1.47%)
May 17, 2021 4.790 4.862 4.790 4.862 432,841 +0.08(+1.64%)
May 14, 2021 4.733 4.797 4.719 4.783 467,359 +0.08(+1.67%)
May 13, 2021 4.712 4.819 4.683 4.704 1,313,523 -0.02(-0.45%)
May 12, 2021 4.940 4.969 4.626 4.726 2,345,300 -0.24(-4.78%)
May 11, 2021 4.935 5.006 4.921 4.963 789,993 -0.02(-0.43%)
May 10, 2021 4.970 5.098 4.953 4.985 1,721,917 +0.02(+0.43%)
May 07, 2021 4.921 4.970 4.914 4.963 770,661 +0.04(+0.72%)
May 06, 2021 4.906 4.935 4.899 4.928 685,357 +0.04(+0.73%)
May 05, 2021 4.906 4.914 4.871 4.892 635,642 +0.01(+0.15%)
May 04, 2021 4.843 4.899 4.843 4.885 836,077 +0.04(+0.88%)
May 03, 2021 4.864 4.885 4.835 4.843 673,149 -0.01(-0.15%)
Apr 30, 2021 4.850 4.864 4.835 4.850 577,005 -0.01(-0.29%)
Apr 29, 2021 4.871 4.871 4.814 4.864 421,909 +0.02(+0.44%)
Apr 28, 2021 4.821 4.850 4.807 4.843 493,517 +0.01(+0.29%)
Apr 27, 2021 4.885 4.885 4.800 4.828 554,232 -0.04(-0.73%)
Apr 26, 2021 4.899 4.914 4.864 4.864 501,552 -0.03(-0.58%)
Apr 23, 2021 4.899 4.914 4.871 4.892 419,409 +0.01(+0.15%)
Apr 22, 2021 4.871 4.928 4.871 4.885 619,963 +0.01(+0.29%)
Apr 21, 2021 4.864 4.899 4.857 4.871 379,755 +0.01(+0.29%)
Apr 20, 2021 4.921 4.935 4.843 4.857 440,474 -0.05(-1.01%)
Apr 19, 2021 4.928 4.942 4.871 4.906 531,025 -0.03(-0.58%)
Apr 16, 2021 4.899 4.949 4.899 4.935 558,274 +0.05(+1.02%)
Apr 15, 2021 4.864 4.899 4.854 4.885 518,947 +0.05(+1.03%)
Apr 14, 2021 4.807 4.850 4.807 4.835 398,144 +0.03(+0.59%)
Apr 13, 2021 4.885 4.899 4.779 4.807 738,466 -0.09(-1.74%)
Apr 12, 2021 4.899 4.910 4.878 4.892 836,677 -0.05(-1.01%)
Apr 09, 2021 4.899 4.949 4.899 4.942 419,128 +0.04(+0.84%)
Apr 08, 2021 4.929 4.929 4.887 4.901 798,753 -0.02(-0.43%)
Apr 07, 2021 4.865 4.922 4.858 4.922 686,572 +0.07(+1.45%)
Apr 06, 2021 4.823 4.851 4.813 4.851 633,285 +0.05(+1.03%)
Apr 05, 2021 4.802 4.865 4.795 4.802 985,355 +0.03(+0.59%)
Apr 01, 2021 4.788 4.809 4.774 4.774 819,409 +0.02(+0.45%)
Mar 31, 2021 4.724 4.809 4.724 4.753 952,103 +0.01(+0.22%)
Mar 30, 2021 4.717 4.753 4.710 4.742 445,571 +0.03(+0.67%)
Mar 29, 2021 4.717 4.731 4.689 4.710 496,852 -0.01(-0.15%)
Mar 26, 2021 4.675 4.717 4.675 4.717 306,888 +0.04(+0.91%)
Mar 25, 2021 4.675 4.682 4.661 4.675 450,950 +0.01(+0.30%)
Mar 24, 2021 4.619 4.682 4.612 4.661 631,884 +0.05(+1.07%)
Mar 23, 2021 4.583 4.619 4.569 4.612 377,202 +0.04(+0.93%)
Mar 22, 2021 4.569 4.583 4.555 4.569 492,729 +0.02(+0.47%)
Mar 19, 2021 4.555 4.569 4.527 4.548 481,321 -0.02(-0.46%)
Mar 18, 2021 4.598 4.605 4.555 4.569 450,896 -0.02(-0.46%)
Mar 17, 2021 4.583 4.605 4.562 4.590 462,949 +0.02(+0.46%)
Mar 16, 2021 4.612 4.612 4.569 4.569 483,990 -0.04(-0.77%)
Mar 15, 2021 4.583 4.612 4.569 4.605 449,193 +0.04(+0.93%)
Mar 12, 2021 4.562 4.583 4.541 4.562 368,862 -0.04(-0.77%)
Mar 11, 2021 4.562 4.605 4.554 4.598 806,270 +0.06(+1.24%)
Mar 10, 2021 4.552 4.561 4.534 4.541 379,016 -0.00(-0.03%)
Mar 09, 2021 4.529 4.550 4.522 4.543 738,013 +0.03(+0.62%)
Mar 08, 2021 4.536 4.543 4.508 4.515 701,688 +0.00(+0.00%)
Mar 05, 2021 4.494 4.528 4.459 4.515 544,057 +0.03(+0.78%)
Mar 04, 2021 4.508 4.543 4.431 4.480 742,292 -0.02(-0.47%)
Mar 03, 2021 4.480 4.571 4.473 4.501 948,022 +0.03(+0.63%)
Mar 02, 2021 4.417 4.494 4.417 4.473 623,134 +0.04(+0.95%)
Mar 01, 2021 4.403 4.445 4.389 4.431 530,997 +0.05(+1.12%)
Feb 26, 2021 4.368 4.389 4.347 4.382 622,779 +0.01(+0.16%)
Feb 25, 2021 4.431 4.432 4.361 4.375 599,423 -0.05(-1.11%)
Feb 24, 2021 4.396 4.431 4.382 4.424 450,477 +0.01(+0.32%)
Feb 23, 2021 4.382 4.410 4.340 4.410 562,770 +0.02(+0.48%)
Feb 22, 2021 4.375 4.389 4.354 4.389 541,019 +0.01(+0.16%)
Feb 19, 2021 4.361 4.382 4.361 4.382 403,185 +0.02(+0.48%)
Feb 18, 2021 4.361 4.375 4.340 4.361 549,423 -0.02(-0.48%)
Feb 17, 2021 4.396 4.396 4.340 4.382 807,052 -0.01(-0.32%)
Feb 16, 2021 4.361 4.410 4.361 4.396 938,748 +0.03(+0.64%)
Feb 12, 2021 4.396 4.406 4.354 4.368 840,802 -0.04(-0.79%)
Feb 11, 2021 4.354 4.417 4.354 4.403 720,101 +0.05(+1.13%)
Feb 10, 2021 4.403 4.403 4.340 4.354 1,048,513 -0.03(-0.67%)
Feb 09, 2021 4.369 4.383 4.362 4.383 755,533 +0.00(+0.00%)
Feb 08, 2021 4.348 4.383 4.341 4.383 800,251 +0.05(+1.12%)
Feb 05, 2021 4.327 4.348 4.320 4.334 702,128 +0.03(+0.65%)
Feb 04, 2021 4.300 4.334 4.293 4.307 856,864 +0.02(+0.49%)
Feb 03, 2021 4.293 4.307 4.272 4.286 565,816 -0.01(-0.16%)
Feb 02, 2021 4.279 4.300 4.265 4.293 751,519 +0.03(+0.65%)
Feb 01, 2021 4.230 4.279 4.223 4.265 1,013,563 +0.03(+0.82%)
Jan 29, 2021 4.251 4.265 4.209 4.230 775,120 +0.00(+0.00%)
Jan 28, 2021 4.223 4.251 4.223 4.230 524,077 +0.00(+0.00%)
Jan 27, 2021 4.244 4.244 4.216 4.230 630,350 -0.02(-0.49%)
Jan 26, 2021 4.237 4.265 4.223 4.251 614,893 +0.02(+0.49%)
Jan 25, 2021 4.251 4.265 4.230 4.230 626,315 -0.01(-0.33%)
Jan 22, 2021 4.230 4.251 4.223 4.244 414,338 +0.02(+0.49%)
Jan 21, 2021 4.244 4.251 4.209 4.223 617,998 -0.01(-0.16%)
Jan 20, 2021 4.223 4.251 4.202 4.230 903,222 +0.01(+0.16%)
Jan 19, 2021 4.188 4.223 4.181 4.223 878,963 +0.03(+0.83%)
Jan 15, 2021 4.202 4.209 4.178 4.188 391,447 -0.01(-0.33%)
Jan 14, 2021 4.202 4.211 4.187 4.202 488,082 +0.00(+0.00%)
Jan 13, 2021 4.230 4.237 4.188 4.202 764,491 -0.02(-0.53%)
Jan 12, 2021 4.231 4.252 4.190 4.225 992,242 +0.01(+0.16%)
Jan 11, 2021 4.225 4.238 4.204 4.218 1,064,977 -0.01(-0.33%)
Jan 08, 2021 4.252 4.259 4.225 4.231 910,379 +0.00(+0.00%)
Jan 07, 2021 4.225 4.266 4.225 4.231 850,595 +0.01(+0.33%)
Jan 06, 2021 4.231 4.245 4.190 4.218 1,109,151 +0.00(+0.00%)
Jan 05, 2021 4.197 4.231 4.183 4.218 1,226,104 +0.03(+0.82%)
Jan 04, 2021 4.197 4.211 4.163 4.183 912,757 +0.01(+0.33%)
Dec 31, 2020 4.169 4.169 4.169 969,429 +0.02(+0.50%)
Dec 30, 2020 4.156 4.169 4.135 4.149 969,429 -0.01(-0.17%)
Dec 29, 2020 4.176 4.190 4.128 4.156 1,183,754 -0.02(-0.50%)
Dec 28, 2020 4.169 4.183 4.156 4.176 1,041,932 +0.01(+0.33%)
Dec 24, 2020 4.156 4.166 4.142 4.163 630,474 +0.01(+0.33%)
Dec 23, 2020 4.128 4.156 4.121 4.149 908,689 +0.03(+0.67%)
Dec 22, 2020 4.163 4.163 4.114 4.121 659,003 -0.03(-0.66%)
Dec 21, 2020 4.169 4.172 4.135 4.149 998,602 -0.04(-0.99%)
Dec 18, 2020 4.176 4.209 4.156 4.190 664,864 +0.03(+0.66%)
Dec 17, 2020 4.204 4.225 4.149 4.163 683,774 -0.03(-0.66%)
Dec 16, 2020 4.190 4.204 4.163 4.190 564,957 +0.02(+0.50%)
Dec 15, 2020 4.142 4.190 4.128 4.169 703,035 +0.03(+0.67%)
Dec 14, 2020 4.163 4.176 4.133 4.142 767,021 +0.00(+0.00%)
Dec 11, 2020 4.183 4.183 4.114 4.142 863,801 -0.03(-0.83%)
Dec 10, 2020 4.231 4.231 4.169 4.176 847,667 -0.06(-1.34%)
Dec 09, 2020 4.240 4.253 4.219 4.233 591,079 +0.00(+0.00%)
Dec 08, 2020 4.233 4.240 4.212 4.233 689,999 +0.02(+0.49%)
Dec 07, 2020 4.240 4.267 4.205 4.212 942,530 -0.02(-0.48%)
Dec 04, 2020 4.267 4.305 4.212 4.233 1,290,546 +0.01(+0.16%)
Dec 03, 2020 4.144 4.247 4.137 4.226 984,488 +0.09(+2.15%)
Dec 02, 2020 4.103 4.171 4.103 4.137 923,321 +0.04(+1.00%)
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.