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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 29, 2017 5.339 5.339 5.339 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.334 5.288 5.308 279,587 -0.01(-0.10%)
Dec 27, 2017 5.298 5.313 5.293 5.313 395,285 +0.02(+0.39%)
Dec 26, 2017 5.282 5.298 5.272 5.293 327,083 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.288 323,538 +0.03(+0.49%)
Dec 21, 2017 5.282 5.298 5.257 5.262 394,050 -0.03(-0.48%)
Dec 20, 2017 5.288 5.293 5.265 5.288 479,009 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.288 395,267 -0.03(-0.48%)
Dec 18, 2017 5.339 5.339 5.298 5.313 622,433 -0.04(-0.67%)
Dec 15, 2017 5.339 5.349 5.318 5.349 233,495 +0.01(+0.19%)
Dec 14, 2017 5.303 5.344 5.288 5.339 328,680 +0.05(+0.87%)
Dec 13, 2017 5.298 5.313 5.267 5.293 202,344 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.293 5.308 280,107 -0.05(-0.95%)
Dec 11, 2017 5.364 5.370 5.338 5.359 264,013 +0.01(+0.10%)
Dec 08, 2017 5.370 5.380 5.323 5.354 296,910 -0.02(-0.29%)
Dec 07, 2017 5.364 5.370 5.334 5.370 403,864 +0.02(+0.28%)
Dec 06, 2017 5.375 5.390 5.339 5.354 420,813 -0.02(-0.28%)
Dec 05, 2017 5.319 5.370 5.309 5.370 465,900 +0.07(+1.25%)
Dec 04, 2017 5.314 5.334 5.300 5.303 433,792 -0.01(-0.10%)
Dec 01, 2017 5.268 5.309 5.249 5.309 377,118 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.248 261,622 -0.02(-0.39%)
Nov 29, 2017 5.309 5.309 5.237 5.268 343,596 -0.03(-0.48%)
Nov 28, 2017 5.298 5.309 5.273 5.293 313,810 +0.01(+0.10%)
Nov 27, 2017 5.309 5.319 5.288 5.288 274,247 -0.02(-0.29%)
Nov 24, 2017 5.278 5.314 5.263 5.303 184,326 +0.05(+0.87%)
Nov 22, 2017 5.309 5.309 5.253 5.258 309,093 -0.04(-0.67%)
Nov 21, 2017 5.258 5.298 5.242 5.293 447,764 +0.04(+0.77%)
Nov 20, 2017 5.298 5.314 5.248 5.253 313,528 -0.05(-0.86%)
Nov 17, 2017 5.303 5.314 5.288 5.298 451,311 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,349 +0.10(+1.96%)
Nov 15, 2017 5.141 5.532 5.080 5.171 1,111,208 -0.02(-0.39%)
Nov 14, 2017 5.248 5.252 5.156 5.192 1,198,723 -0.07(-1.35%)
Nov 13, 2017 5.364 5.378 5.248 5.263 630,046 -0.10(-1.89%)
Nov 10, 2017 5.375 5.400 5.359 5.364 446,994 -0.02(-0.28%)
Nov 09, 2017 5.370 5.385 5.329 5.380 428,588 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.370 5.375 297,438 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.395 5.405 234,191 -0.02(-0.28%)
Nov 06, 2017 5.410 5.425 5.395 5.420 425,868 +0.02(+0.37%)
Nov 03, 2017 5.380 5.405 5.365 5.400 362,541 +0.02(+0.37%)
Nov 02, 2017 5.365 5.395 5.365 5.380 456,365 -0.02(-0.37%)
Nov 01, 2017 5.390 5.405 5.365 5.400 498,697 +0.01(+0.19%)
Oct 31, 2017 5.314 5.395 5.305 5.390 510,544 +0.10(+1.81%)
Oct 30, 2017 5.324 5.328 5.294 5.294 294,566 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,424 -0.02(-0.38%)
Oct 26, 2017 5.319 5.335 5.294 5.329 544,600 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.264 5.309 820,356 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,180 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,517 -0.01(-0.10%)
Oct 20, 2017 5.289 5.319 5.274 5.314 332,385 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.274 737,849 +0.02(+0.29%)
Oct 18, 2017 5.359 5.370 5.259 5.259 1,197,372 -0.12(-2.16%)
Oct 17, 2017 5.395 5.395 5.314 5.375 728,104 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.370 5.395 418,310 -0.02(-0.28%)
Oct 13, 2017 5.410 5.420 5.400 5.410 218,933 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.380 5.390 354,563 -0.02(-0.28%)
Oct 11, 2017 5.430 5.445 5.385 5.405 343,997 -0.03(-0.46%)
Oct 10, 2017 5.405 5.440 5.405 5.430 254,670 +0.03(+0.46%)
Oct 09, 2017 5.410 5.415 5.399 5.405 232,584 -0.01(-0.09%)
Oct 06, 2017 5.405 5.410 5.390 5.410 402,714 -0.00(-0.09%)
Oct 05, 2017 5.380 5.420 5.377 5.415 510,517 +0.04(+0.74%)
Oct 04, 2017 5.370 5.390 5.355 5.375 549,522 +0.00(+0.00%)
Oct 03, 2017 5.365 5.390 5.355 5.375 553,576 +0.01(+0.19%)
Oct 02, 2017 5.355 5.375 5.340 5.365 296,110 +0.01(+0.19%)
Sep 29, 2017 5.300 5.365 5.300 5.355 354,254 +0.04(+0.75%)
Sep 28, 2017 5.310 5.320 5.290 5.315 249,113 +0.01(+0.09%)
Sep 27, 2017 5.300 5.310 374,959 +0.01(+0.09%)
Sep 26, 2017 5.290 5.310 5.289 5.305 374,929 +0.01(+0.19%)
Sep 25, 2017 5.280 5.310 5.270 5.295 286,323 +0.02(+0.33%)
Sep 22, 2017 5.270 5.280 5.260 5.277 379,163 +0.02(+0.43%)
Sep 21, 2017 5.280 5.290 5.250 5.255 419,493 -0.03(-0.47%)
Sep 20, 2017 5.290 5.290 5.265 5.280 238,342 +0.01(+0.19%)
Sep 19, 2017 5.295 5.295 5.265 5.270 243,508 -0.00(-0.09%)
Sep 18, 2017 5.310 5.335 5.265 5.275 438,832 -0.02(-0.38%)
Sep 15, 2017 5.285 5.295 5.275 5.295 293,581 +0.01(+0.19%)
Sep 14, 2017 5.285 5.285 5.257 5.285 290,885 +0.02(+0.28%)
Sep 13, 2017 5.280 5.285 5.266 5.270 228,355 +0.00(+0.00%)
Sep 12, 2017 5.280 5.295 5.265 5.270 369,932 -0.01(-0.19%)
Sep 11, 2017 5.325 5.335 5.270 5.280 307,714 -0.02(-0.28%)
Sep 08, 2017 5.290 5.305 5.260 5.295 303,909 -0.01(-0.19%)
Sep 07, 2017 5.295 5.305 5.280 5.305 334,425 -0.01(-0.18%)
Sep 06, 2017 5.300 5.330 5.290 5.314 288,106 +0.02(+0.46%)
Sep 05, 2017 5.290 5.330 5.265 5.290 498,616 -0.02(-0.37%)
Sep 01, 2017 5.275 5.315 5.260 5.310 299,746 +0.02(+0.38%)
Aug 31, 2017 5.270 5.290 5.270 5.290 181,136 +0.01(+0.28%)
Aug 30, 2017 5.270 5.290 5.260 5.275 210,925 +0.01(+0.19%)
Aug 29, 2017 5.255 5.280 5.240 5.265 384,985 -0.00(-0.09%)
Aug 28, 2017 5.250 5.274 5.240 5.270 556,143 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,819 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,001 -0.01(-0.19%)
Aug 23, 2017 5.191 5.235 5.181 5.235 382,255 +0.04(+0.76%)
Aug 22, 2017 5.171 5.210 5.166 5.196 264,788 +0.04(+0.87%)
Aug 21, 2017 5.141 5.186 5.141 5.151 271,627 +0.01(+0.19%)
Aug 18, 2017 5.121 5.176 5.106 5.141 445,769 +0.02(+0.49%)
Aug 17, 2017 5.156 5.168 5.116 5.116 362,033 -0.04(-0.87%)
Aug 16, 2017 5.186 5.186 5.156 5.161 811,522 -0.01(-0.19%)
Aug 15, 2017 5.171 5.186 5.146 5.171 472,574 +0.00(+0.10%)
Aug 14, 2017 5.186 5.227 5.156 5.166 517,798 +0.00(+0.10%)
Aug 11, 2017 5.091 5.191 5.066 5.161 1,390,645 +0.03(+0.58%)
Aug 10, 2017 5.290 5.295 5.071 5.131 2,703,602 -0.17(-3.28%)
Aug 09, 2017 5.325 5.349 5.290 5.305 647,063 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.330 5.334 374,263 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,909 +0.02(+0.37%)
Aug 04, 2017 5.340 5.359 5.328 5.330 383,285 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.340 374,440 +0.04(+0.74%)
Aug 02, 2017 5.256 5.310 5.256 5.300 430,503 +0.06(+1.13%)
Aug 01, 2017 5.315 5.330 5.226 5.241 585,965 -0.06(-1.21%)
Jul 31, 2017 5.305 5.320 5.290 5.305 257,039 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,108 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,110 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,335 +0.01(+0.28%)
Jul 25, 2017 5.290 5.303 5.270 5.280 341,296 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,853 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.281 5.305 255,015 +0.01(+0.19%)
Jul 20, 2017 5.295 5.251 5.295 320,035 +0.04(+0.85%)
Jul 19, 2017 5.226 5.251 5.226 5.251 317,431 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,925 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.197 5.206 496,221 -0.00(-0.09%)
Jul 14, 2017 5.192 5.222 5.182 5.211 339,079 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.172 5.182 212,109 -0.01(-0.28%)
Jul 12, 2017 5.197 5.216 5.192 5.197 340,793 +0.02(+0.38%)
Jul 11, 2017 5.177 5.191 5.176 5.177 284,479 +0.00(+0.00%)
Jul 10, 2017 5.143 5.187 5.133 5.177 401,319 +0.02(+0.47%)
Jul 07, 2017 5.133 5.157 5.133 5.152 278,503 +0.01(+0.29%)
Jul 06, 2017 5.138 5.147 5.128 5.138 217,569 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,049 -0.01(-0.18%)
Jul 03, 2017 5.118 5.157 5.113 5.152 169,995 +0.04(+0.86%)
Jun 30, 2017 5.123 5.143 5.108 5.108 317,967 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,763 -0.04(-0.76%)
Jun 28, 2017 5.128 5.152 5.128 5.143 235,451 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.133 5.133 241,638 -0.02(-0.38%)
Jun 26, 2017 5.143 5.155 5.138 5.152 238,744 +0.01(+0.29%)
Jun 23, 2017 5.138 5.138 5.108 5.138 408,523 +0.00(+0.10%)
Jun 22, 2017 5.128 5.143 5.113 5.133 279,635 +0.01(+0.29%)
Jun 21, 2017 5.138 5.157 5.108 5.118 694,629 -0.02(-0.38%)
Jun 20, 2017 5.138 5.147 5.133 5.138 273,532 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.143 292,952 +0.02(+0.38%)
Jun 16, 2017 5.128 5.128 5.099 5.123 267,354 +0.00(+0.10%)
Jun 15, 2017 5.089 5.123 5.079 5.118 275,823 +0.02(+0.38%)
Jun 14, 2017 5.123 5.133 5.045 5.099 527,960 -0.02(-0.48%)
Jun 13, 2017 5.099 5.128 5.089 5.123 402,013 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.099 310,201 -0.03(-0.67%)
Jun 09, 2017 5.143 5.157 5.118 5.133 333,211 +0.01(+0.19%)
Jun 08, 2017 5.138 5.138 5.112 5.123 340,295 -0.00(-0.10%)
Jun 07, 2017 5.118 5.138 5.104 5.128 528,943 +0.01(+0.19%)
Jun 06, 2017 5.104 5.123 5.099 5.118 393,093 -0.01(-0.19%)
Jun 05, 2017 5.104 5.133 5.104 5.128 360,131 +0.02(+0.48%)
Jun 02, 2017 5.099 5.123 5.089 5.104 542,337 +0.00(+0.00%)
Jun 01, 2017 5.074 5.104 5.068 5.104 383,947 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.060 5.065 283,050 -0.01(-0.29%)
May 30, 2017 5.070 5.094 5.065 5.079 326,931 -0.00(-0.10%)
May 26, 2017 5.099 5.104 5.055 5.084 765,185 -0.01(-0.21%)
May 25, 2017 5.089 5.104 5.079 5.095 526,387 -0.00(-0.07%)
May 24, 2017 5.094 5.104 5.074 5.099 308,907 -0.00(-0.00%)
May 23, 2017 5.065 5.099 5.055 5.099 313,386 +0.04(+0.86%)
May 22, 2017 5.031 5.055 5.031 5.055 189,219 +0.02(+0.47%)
May 19, 2017 5.031 5.038 5.016 5.032 239,234 +0.01(+0.21%)
May 18, 2017 4.992 5.021 4.977 5.021 582,928 +0.02(+0.49%)
May 17, 2017 5.021 5.033 4.977 4.997 531,379 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.002 5.031 361,974 +0.03(+0.58%)
May 15, 2017 4.992 5.016 4.977 5.002 445,068 +0.00(+0.10%)
May 12, 2017 4.992 5.031 4.977 4.997 275,062 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,344 -0.02(-0.39%)
May 10, 2017 4.992 5.016 4.992 5.006 350,568 -0.01(-0.19%)
May 09, 2017 5.070 5.070 5.016 5.016 476,558 -0.04(-0.86%)
May 08, 2017 5.026 5.060 5.026 5.060 386,098 +0.02(+0.38%)
May 05, 2017 5.041 5.050 4.997 5.041 501,320 +0.00(+0.00%)
May 04, 2017 5.041 5.045 4.992 5.041 961,933 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.007 5.041 580,051 +0.03(+0.67%)
May 02, 2017 5.026 5.036 5.007 5.007 479,241 -0.01(-0.19%)
May 01, 2017 4.997 5.026 4.997 5.017 347,156 +0.02(+0.39%)
Apr 28, 2017 4.964 4.997 4.954 4.997 436,945 +0.04(+0.88%)
Apr 27, 2017 4.978 5.002 4.930 4.954 354,797 -0.03(-0.58%)
Apr 26, 2017 4.964 4.997 4.944 4.983 436,221 +0.02(+0.39%)
Apr 25, 2017 4.935 4.964 4.934 4.964 258,595 +0.03(+0.68%)
Apr 24, 2017 4.949 4.959 4.925 4.930 286,772 -0.01(-0.29%)
Apr 21, 2017 4.949 4.954 4.939 4.944 261,920 -0.00(-0.10%)
Apr 20, 2017 4.935 4.954 4.915 4.949 338,005 +0.02(+0.39%)
Apr 19, 2017 4.925 4.930 4.915 4.930 238,994 +0.02(+0.49%)
Apr 18, 2017 4.901 4.915 4.901 4.906 267,340 +0.00(+0.10%)
Apr 17, 2017 4.930 4.939 4.901 4.901 314,618 -0.03(-0.59%)
Apr 13, 2017 4.925 4.935 4.915 4.930 206,941 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.906 4.906 347,146 -0.04(-0.88%)
Apr 11, 2017 4.930 4.949 4.901 4.949 388,667 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,625 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.863 4.891 486,306 +0.02(+0.39%)
Apr 06, 2017 4.853 4.882 4.844 4.872 395,591 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,487 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.801 4.853 610,235 +0.04(+0.79%)
Apr 03, 2017 4.777 4.829 4.777 4.815 485,052 +0.01(+0.20%)
Mar 31, 2017 4.815 4.824 4.793 4.805 298,662 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,230 -0.00(-0.10%)
Mar 29, 2017 4.796 4.820 4.796 4.810 254,345 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 330,987 +0.03(+0.60%)
Mar 27, 2017 4.777 4.781 4.772 4.781 185,935 +0.00(+0.00%)
Mar 24, 2017 4.786 4.801 4.781 4.781 154,859 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.777 4.781 360,131 -0.00(-0.10%)
Mar 22, 2017 4.777 4.786 4.758 4.786 235,985 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.753 4.772 419,921 -0.02(-0.50%)
Mar 20, 2017 4.786 4.820 4.782 4.796 331,324 +0.01(+0.30%)
Mar 17, 2017 4.772 4.796 4.767 4.781 385,757 +0.01(+0.20%)
Mar 16, 2017 4.705 4.777 4.691 4.772 945,640 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.691 352,972 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.619 345,288 -0.05(-1.02%)
Mar 13, 2017 4.652 4.691 4.652 4.667 315,674 +0.02(+0.41%)
Mar 10, 2017 4.643 4.671 4.609 4.648 598,772 +0.04(+0.83%)
Mar 09, 2017 4.686 4.686 4.595 4.609 1,319,119 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.686 860,061 -0.10(-2.08%)
Mar 07, 2017 4.762 4.790 4.762 4.785 465,387 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,478 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,876 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.705 4.733 927,817 +0.03(+0.60%)
Mar 01, 2017 4.719 4.728 4.695 4.705 401,289 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,955 -0.00(-0.10%)
Feb 27, 2017 4.724 4.733 4.686 4.700 433,416 +0.00(+0.00%)
Feb 24, 2017 4.714 4.724 4.700 4.700 316,979 -0.04(-0.80%)
Feb 23, 2017 4.743 4.743 4.729 4.738 278,531 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.686 4.733 437,629 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.691 511,302 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.596 646,591 -0.05(-1.12%)
Feb 15, 2017 4.667 4.667 4.636 4.648 316,066 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.634 4.648 277,055 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.653 480,807 -0.06(-1.21%)
Feb 10, 2017 4.719 4.729 4.705 4.710 206,275 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.705 364,800 +0.01(+0.20%)
Feb 08, 2017 4.686 4.705 4.667 4.695 649,803 +0.02(+0.40%)
Feb 07, 2017 4.658 4.676 4.644 4.676 571,813 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.644 496,865 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,262 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.592 4.629 640,549 +0.01(+0.20%)
Feb 01, 2017 4.606 4.648 4.601 4.620 514,375 +0.02(+0.36%)
Jan 31, 2017 4.573 4.615 4.573 4.604 364,204 +0.02(+0.36%)
Jan 30, 2017 4.587 4.587 4.568 4.587 318,421 +0.00(+0.00%)
Jan 27, 2017 4.578 4.597 4.578 4.587 391,148 -0.00(-0.10%)
Jan 26, 2017 4.582 4.592 4.554 4.592 286,616 +0.03(+0.62%)
Jan 25, 2017 4.573 4.592 4.564 4.564 535,142 +0.00(+0.00%)
Jan 24, 2017 4.545 4.564 4.535 4.564 484,150 +0.03(+0.73%)
Jan 23, 2017 4.507 4.535 4.503 4.531 395,275 +0.03(+0.73%)
Jan 20, 2017 4.507 4.512 4.484 4.498 436,358 -0.01(-0.31%)
Jan 19, 2017 4.517 4.521 4.493 4.512 587,121 +0.00(+0.10%)
Jan 18, 2017 4.517 4.521 4.502 4.507 480,048 +0.00(+0.00%)
Jan 17, 2017 4.469 4.507 4.468 4.507 609,871 +0.02(+0.42%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.00(+0.00%)
Jan 12, 2017 4.484 4.493 4.479 4.488 272,180 +0.00(+0.00%)
Jan 11, 2017 4.488 4.505 4.484 4.488 387,738 +0.02(+0.42%)
Jan 10, 2017 4.460 4.493 4.446 4.469 531,735 +0.03(+0.63%)
Jan 09, 2017 4.455 4.460 4.423 4.441 766,408 +0.00(+0.00%)
Jan 06, 2017 4.437 4.455 4.423 4.441 714,267 +0.03(+0.63%)
Jan 05, 2017 4.413 4.444 4.404 4.413 810,106 -0.02(-0.53%)
Jan 04, 2017 4.441 4.463 4.420 4.437 788,980 -0.01(-0.21%)
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.