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 (%)
Dec 31, 2020 4.128 4.128 4.128 979,160 +0.02(+0.50%)
Dec 30, 2020 4.114 4.128 4.094 4.108 979,160 -0.01(-0.17%)
Dec 29, 2020 4.135 4.148 4.087 4.114 1,195,636 -0.02(-0.49%)
Dec 28, 2020 4.128 4.142 4.114 4.135 1,052,390 +0.01(+0.33%)
Dec 24, 2020 4.114 4.125 4.101 4.121 636,803 +0.01(+0.33%)
Dec 23, 2020 4.087 4.114 4.080 4.108 917,810 +0.03(+0.67%)
Dec 22, 2020 4.121 4.121 4.073 4.080 665,618 -0.03(-0.66%)
Dec 21, 2020 4.128 4.130 4.094 4.108 1,008,626 -0.04(-0.99%)
Dec 18, 2020 4.135 4.167 4.114 4.148 671,538 +0.03(+0.66%)
Dec 17, 2020 4.162 4.183 4.108 4.121 690,637 -0.03(-0.66%)
Dec 16, 2020 4.148 4.162 4.121 4.148 570,628 +0.02(+0.50%)
Dec 15, 2020 4.101 4.148 4.087 4.128 710,092 +0.03(+0.67%)
Dec 14, 2020 4.121 4.135 4.092 4.101 774,720 +0.00(+0.00%)
Dec 11, 2020 4.142 4.142 4.073 4.101 872,471 -0.03(-0.82%)
Dec 10, 2020 4.189 4.189 4.128 4.135 856,175 -0.06(-1.34%)
Dec 09, 2020 4.198 4.211 4.177 4.191 597,012 +0.00(+0.00%)
Dec 08, 2020 4.191 4.198 4.170 4.191 696,925 +0.02(+0.49%)
Dec 07, 2020 4.198 4.225 4.164 4.170 951,990 -0.02(-0.48%)
Dec 04, 2020 4.225 4.262 4.170 4.191 1,303,500 +0.01(+0.16%)
Dec 03, 2020 4.103 4.204 4.096 4.184 994,370 +0.09(+2.15%)
Dec 02, 2020 4.062 4.130 4.062 4.096 932,589 +0.04(+1.00%)
Dec 01, 2020 4.055 4.082 4.035 4.055 1,015,352 +0.05(+1.35%)
Nov 30, 2020 4.062 4.062 3.981 4.001 1,094,506 -0.03(-0.84%)
Nov 27, 2020 4.035 4.062 4.028 4.035 699,385 +0.03(+0.68%)
Nov 25, 2020 3.981 4.042 3.969 4.008 844,727 +0.05(+1.20%)
Nov 24, 2020 3.913 3.967 3.906 3.961 819,104 +0.07(+1.74%)
Nov 23, 2020 3.859 3.893 3.852 3.893 678,976 +0.05(+1.23%)
Nov 20, 2020 3.839 3.873 3.825 3.845 634,099 +0.03(+0.71%)
Nov 19, 2020 3.818 3.845 3.805 3.818 583,699 +0.00(+0.00%)
Nov 18, 2020 3.818 3.845 3.805 3.818 835,095 +0.03(+0.71%)
Nov 17, 2020 3.791 3.839 3.778 3.791 628,375 +0.01(+0.36%)
Nov 16, 2020 3.757 3.825 3.757 3.778 1,338,317 +0.02(+0.54%)
Nov 13, 2020 3.730 3.757 3.730 3.757 519,923 +0.02(+0.54%)
Nov 12, 2020 3.724 3.744 3.710 3.737 515,190 +0.01(+0.36%)
Nov 11, 2020 3.683 3.724 3.676 3.724 592,800 +0.03(+0.92%)
Nov 10, 2020 3.724 3.724 3.663 3.690 691,348 -0.03(-0.76%)
Nov 09, 2020 3.691 3.718 3.671 3.718 1,123,858 +0.07(+2.03%)
Nov 06, 2020 3.671 3.675 3.638 3.644 441,774 -0.03(-0.73%)
Nov 05, 2020 3.678 3.685 3.644 3.671 609,508 +0.00(+0.00%)
Nov 04, 2020 3.597 3.685 3.577 3.671 1,077,954 +0.07(+2.05%)
Nov 03, 2020 3.591 3.624 3.584 3.597 493,499 +0.02(+0.56%)
Nov 02, 2020 3.557 3.577 3.544 3.577 658,367 +0.04(+1.14%)
Oct 30, 2020 3.550 3.550 3.524 3.537 403,780 -0.01(-0.38%)
Oct 29, 2020 3.530 3.557 3.524 3.550 558,132 +0.01(+0.38%)
Oct 28, 2020 3.550 3.564 3.530 3.537 418,168 -0.04(-1.13%)
Oct 27, 2020 3.550 3.597 3.530 3.577 920,241 +0.03(+0.76%)
Oct 26, 2020 3.564 3.577 3.510 3.550 641,770 -0.02(-0.56%)
Oct 23, 2020 3.577 3.591 3.564 3.571 413,762 -0.02(-0.56%)
Oct 22, 2020 3.577 3.594 3.540 3.591 521,847 +0.03(+0.75%)
Oct 21, 2020 3.557 3.611 3.544 3.564 595,607 +0.02(+0.57%)
Oct 20, 2020 3.530 3.577 3.524 3.544 638,766 +0.01(+0.38%)
Oct 19, 2020 3.611 3.617 3.517 3.530 640,179 -0.07(-2.05%)
Oct 16, 2020 3.638 3.644 3.604 3.604 403,333 -0.02(-0.56%)
Oct 15, 2020 3.624 3.644 3.591 3.624 838,278 -0.03(-0.74%)
Oct 14, 2020 3.678 3.685 3.638 3.651 415,497 -0.03(-0.73%)
Oct 13, 2020 3.691 3.698 3.658 3.678 704,428 -0.01(-0.18%)
Oct 12, 2020 3.691 3.705 3.671 3.685 764,363 +0.02(+0.55%)
Oct 09, 2020 3.678 3.696 3.658 3.665 536,237 -0.01(-0.22%)
Oct 08, 2020 3.673 3.679 3.659 3.673 527,454 +0.01(+0.18%)
Oct 07, 2020 3.659 3.679 3.659 3.666 454,413 +0.03(+0.92%)
Oct 06, 2020 3.673 3.679 3.606 3.633 938,127 -0.04(-1.09%)
Oct 05, 2020 3.686 3.693 3.653 3.673 948,592 +0.00(+0.00%)
Oct 02, 2020 3.599 3.686 3.596 3.673 756,927 +0.01(+0.36%)
Oct 01, 2020 3.679 3.686 3.646 3.659 627,929 +0.02(+0.55%)
Sep 30, 2020 3.639 3.666 3.633 3.639 516,971 +0.01(+0.18%)
Sep 29, 2020 3.579 3.646 3.573 3.633 552,363 +0.05(+1.49%)
Sep 28, 2020 3.566 3.586 3.553 3.579 493,856 +0.03(+0.94%)
Sep 25, 2020 3.566 3.573 3.526 3.546 785,936 -0.03(-0.75%)
Sep 24, 2020 3.579 3.579 3.546 3.573 507,213 -0.01(-0.37%)
Sep 23, 2020 3.659 3.659 3.579 3.586 637,481 -0.04(-1.10%)
Sep 22, 2020 3.619 3.626 3.599 3.626 558,751 +0.03(+0.74%)
Sep 21, 2020 3.619 3.626 3.579 3.599 780,508 -0.06(-1.64%)
Sep 18, 2020 3.646 3.659 3.635 3.659 456,020 +0.01(+0.37%)
Sep 17, 2020 3.606 3.646 3.593 3.646 465,626 +0.01(+0.18%)
Sep 16, 2020 3.626 3.646 3.613 3.639 469,056 +0.00(+0.00%)
Sep 15, 2020 3.646 3.646 3.606 3.639 501,243 +0.00(+0.00%)
Sep 14, 2020 3.639 3.646 3.613 3.639 609,328 +0.01(+0.37%)
Sep 11, 2020 3.633 3.640 3.593 3.626 664,941 -0.01(-0.18%)
Sep 10, 2020 3.646 3.659 3.619 3.633 1,049,278 -0.00(-0.04%)
Sep 09, 2020 3.627 3.634 3.608 3.634 858,684 +0.03(+0.73%)
Sep 08, 2020 3.594 3.621 3.575 3.608 655,083 -0.01(-0.18%)
Sep 04, 2020 3.634 3.649 3.561 3.614 784,958 -0.03(-0.90%)
Sep 03, 2020 3.667 3.680 3.575 3.647 1,119,185 -0.03(-0.90%)
Sep 02, 2020 3.674 3.707 3.660 3.680 1,071,241 +0.01(+0.36%)
Sep 01, 2020 3.621 3.667 3.594 3.667 904,454 +0.05(+1.46%)
Aug 31, 2020 3.601 3.621 3.576 3.614 934,699 +0.03(+0.92%)
Aug 28, 2020 3.561 3.627 3.555 3.581 1,322,162 +0.03(+0.74%)
Aug 27, 2020 3.535 3.561 3.509 3.555 896,668 +0.02(+0.56%)
Aug 26, 2020 3.528 3.561 3.509 3.535 1,521,830 +0.01(+0.37%)
Aug 25, 2020 3.495 3.522 3.495 3.522 436,527 +0.01(+0.38%)
Aug 24, 2020 3.482 3.509 3.476 3.509 585,120 +0.04(+1.14%)
Aug 21, 2020 3.489 3.489 3.463 3.469 582,236 -0.01(-0.38%)
Aug 20, 2020 3.482 3.495 3.476 3.482 592,601 +0.00(+0.00%)
Aug 19, 2020 3.482 3.502 3.469 3.482 483,123 +0.01(+0.38%)
Aug 18, 2020 3.476 3.489 3.463 3.469 339,301 +0.01(+0.38%)
Aug 17, 2020 3.449 3.476 3.443 3.456 813,268 +0.01(+0.19%)
Aug 14, 2020 3.430 3.456 3.430 3.449 557,370 +0.01(+0.38%)
Aug 13, 2020 3.403 3.443 3.403 3.436 501,401 +0.02(+0.58%)
Aug 12, 2020 3.430 3.436 3.410 3.416 759,258 +0.01(+0.15%)
Aug 11, 2020 3.431 3.450 3.398 3.411 993,640 +0.00(+0.00%)
Aug 10, 2020 3.391 3.431 3.391 3.411 873,350 +0.02(+0.58%)
Aug 07, 2020 3.418 3.431 3.391 3.391 878,859 -0.03(-0.76%)
Aug 06, 2020 3.457 3.457 3.404 3.418 919,048 -0.03(-0.76%)
Aug 05, 2020 3.450 3.463 3.437 3.444 780,069 +0.01(+0.38%)
Aug 04, 2020 3.385 3.450 3.385 3.431 998,959 +0.06(+1.74%)
Aug 03, 2020 3.391 3.391 3.365 3.372 833,376 -0.01(-0.39%)
Jul 31, 2020 3.378 3.385 3.346 3.385 682,826 +0.01(+0.19%)
Jul 30, 2020 3.385 3.391 3.365 3.378 506,865 -0.01(-0.39%)
Jul 29, 2020 3.385 3.398 3.378 3.391 537,029 +0.01(+0.19%)
Jul 28, 2020 3.352 3.391 3.339 3.385 770,840 +0.03(+0.97%)
Jul 27, 2020 3.352 3.365 3.352 3.352 654,463 +0.01(+0.20%)
Jul 24, 2020 3.346 3.378 3.333 3.346 1,164,721 +0.00(+0.00%)
Jul 23, 2020 3.372 3.391 3.346 3.346 666,613 -0.03(-0.97%)
Jul 22, 2020 3.359 3.398 3.359 3.378 521,596 +0.01(+0.19%)
Jul 21, 2020 3.352 3.378 3.349 3.372 489,123 +0.03(+0.78%)
Jul 20, 2020 3.346 3.372 3.333 3.346 668,511 -0.01(-0.19%)
Jul 17, 2020 3.365 3.391 3.352 3.352 382,731 -0.01(-0.19%)
Jul 16, 2020 3.398 3.398 3.359 3.359 406,391 -0.05(-1.34%)
Jul 15, 2020 3.372 3.424 3.365 3.405 707,982 +0.05(+1.56%)
Jul 14, 2020 3.333 3.365 3.293 3.352 1,166,435 +0.03(+0.79%)
Jul 13, 2020 3.450 3.457 3.316 3.326 2,012,172 -0.12(-3.42%)
Jul 10, 2020 3.483 3.489 3.431 3.444 1,114,986 -0.05(-1.53%)
Jul 09, 2020 3.536 3.556 3.497 3.497 638,682 -0.06(-1.64%)
Jul 08, 2020 3.517 3.556 3.517 3.556 820,922 +0.04(+1.10%)
Jul 07, 2020 3.491 3.530 3.491 3.517 857,531 +0.01(+0.37%)
Jul 06, 2020 3.562 3.569 3.491 3.504 912,292 +0.00(+0.00%)
Jul 02, 2020 3.504 3.569 3.497 3.504 781,283 +0.03(+0.93%)
Jul 01, 2020 3.491 3.510 3.471 3.471 592,436 +0.00(+0.00%)
Jun 30, 2020 3.458 3.491 3.458 3.471 680,775 +0.01(+0.37%)
Jun 29, 2020 3.413 3.458 3.400 3.458 560,106 +0.07(+2.10%)
Jun 26, 2020 3.433 3.438 3.384 3.387 505,518 -0.05(-1.51%)
Jun 25, 2020 3.407 3.452 3.400 3.439 448,830 +0.01(+0.38%)
Jun 24, 2020 3.471 3.478 3.412 3.426 815,808 -0.05(-1.31%)
Jun 23, 2020 3.471 3.504 3.458 3.471 504,357 +0.03(+0.75%)
Jun 22, 2020 3.471 3.484 3.439 3.446 679,917 -0.03(-0.93%)
Jun 19, 2020 3.497 3.504 3.475 3.478 601,866 -0.01(-0.19%)
Jun 18, 2020 3.452 3.491 3.446 3.484 377,582 +0.04(+1.13%)
Jun 17, 2020 3.478 3.504 3.441 3.446 570,667 -0.03(-0.75%)
Jun 16, 2020 3.504 3.517 3.433 3.471 1,055,401 +0.02(+0.56%)
Jun 15, 2020 3.420 3.491 3.387 3.452 758,669 -0.03(-0.93%)
Jun 12, 2020 3.562 3.562 3.426 3.484 746,542 +0.06(+1.89%)
Jun 11, 2020 3.484 3.497 3.381 3.420 1,773,024 -0.17(-4.86%)
Jun 10, 2020 3.685 3.692 3.562 3.594 1,192,587 -0.11(-3.01%)
Jun 09, 2020 3.693 3.719 3.648 3.706 1,051,985 +0.02(+0.52%)
Jun 08, 2020 3.622 3.693 3.597 3.687 1,100,686 +0.10(+2.68%)
Jun 05, 2020 3.468 3.648 3.468 3.590 2,144,288 +0.15(+4.29%)
Jun 04, 2020 3.410 3.465 3.378 3.443 1,669,418 +0.05(+1.52%)
Jun 03, 2020 3.391 3.423 3.372 3.391 1,373,605 +0.03(+0.96%)
Jun 02, 2020 3.353 3.401 3.276 3.359 4,130,667 -0.24(-6.61%)
Jun 01, 2020 3.500 3.610 3.487 3.597 1,511,492 +0.13(+3.70%)
May 29, 2020 3.417 3.481 3.417 3.468 434,556 +0.04(+1.31%)
May 28, 2020 3.417 3.468 3.398 3.423 633,114 +0.01(+0.19%)
May 27, 2020 3.417 3.420 3.340 3.417 821,493 +0.04(+1.33%)
May 26, 2020 3.391 3.417 3.359 3.372 894,430 +0.03(+0.96%)
May 22, 2020 3.346 3.346 3.327 3.340 396,721 +0.01(+0.19%)
May 21, 2020 3.333 3.340 3.301 3.333 456,218 +0.01(+0.39%)
May 20, 2020 3.314 3.353 3.295 3.321 633,587 +0.01(+0.39%)
May 19, 2020 3.282 3.314 3.276 3.308 523,736 +0.00(+0.00%)
May 18, 2020 3.256 3.308 3.231 3.308 1,166,071 +0.10(+3.21%)
May 15, 2020 3.096 3.211 3.096 3.205 673,087 +0.11(+3.53%)
May 14, 2020 3.115 3.166 3.076 3.096 1,572,501 -0.09(-2.82%)
May 13, 2020 3.295 3.295 3.154 3.186 932,534 -0.10(-3.12%)
May 12, 2020 3.301 3.314 3.263 3.288 488,259 +0.01(+0.39%)
May 11, 2020 3.340 3.346 3.276 3.276 771,618 -0.07(-2.11%)
May 08, 2020 3.372 3.398 3.337 3.346 775,693 -0.04(-1.11%)
May 07, 2020 3.308 3.384 3.301 3.384 1,327,680 +0.08(+2.30%)
May 06, 2020 3.295 3.333 3.295 3.308 950,950 +0.02(+0.58%)
May 05, 2020 3.352 3.374 3.251 3.289 988,537 -0.01(-0.38%)
May 04, 2020 3.181 3.301 3.155 3.301 2,007,338 +0.13(+4.00%)
May 01, 2020 3.155 3.181 3.121 3.174 1,005,711 -0.01(-0.20%)
Apr 30, 2020 3.187 3.200 3.130 3.181 747,422 -0.01(-0.20%)
Apr 29, 2020 3.149 3.200 3.143 3.187 923,181 +0.08(+2.45%)
Apr 28, 2020 3.155 3.168 3.022 3.111 1,118,108 -0.03(-1.01%)
Apr 27, 2020 3.149 3.187 3.124 3.143 950,465 -0.02(-0.60%)
Apr 24, 2020 3.174 3.174 3.111 3.162 611,459 +0.00(+0.00%)
Apr 23, 2020 3.174 3.193 3.092 3.162 1,000,232 -0.01(-0.20%)
Apr 22, 2020 3.143 3.168 3.101 3.168 995,398 +0.07(+2.25%)
Apr 21, 2020 3.047 3.124 3.028 3.098 1,089,680 +0.00(+0.00%)
Apr 20, 2020 3.136 3.162 3.079 3.098 958,571 -0.06(-2.01%)
Apr 17, 2020 3.193 3.200 3.130 3.162 941,761 +0.07(+2.26%)
Apr 16, 2020 3.124 3.168 3.073 3.092 1,239,050 -0.03(-1.02%)
Apr 15, 2020 3.073 3.130 3.041 3.124 1,310,313 -0.01(-0.20%)
Apr 14, 2020 3.397 3.416 3.047 3.130 3,154,228 -0.17(-5.01%)
Apr 13, 2020 3.397 3.441 3.085 3.295 2,112,411 -0.10(-2.81%)
Apr 09, 2020 3.320 3.473 3.314 3.390 2,045,287 +0.18(+5.56%)
Apr 08, 2020 3.136 3.237 3.124 3.212 1,623,331 +0.13(+4.28%)
Apr 07, 2020 3.187 3.212 3.080 3.080 2,337,545 +0.04(+1.24%)
Apr 06, 2020 3.105 3.152 3.030 3.042 1,271,269 +0.06(+2.11%)
Apr 03, 2020 3.105 3.124 2.879 2.980 1,281,905 -0.10(-3.26%)
Apr 02, 2020 2.980 3.168 2.917 3.080 1,195,117 +0.14(+4.69%)
Apr 01, 2020 2.986 3.011 2.885 2.942 1,306,375 -0.13(-4.29%)
Mar 31, 2020 3.130 3.262 3.074 3.074 3,430,441 -0.07(-2.20%)
Mar 30, 2020 3.136 3.287 3.042 3.143 1,577,939 +0.07(+2.24%)
Mar 27, 2020 3.199 3.224 3.011 3.074 1,532,197 -0.19(-5.95%)
Mar 26, 2020 3.193 3.331 3.118 3.268 2,929,307 +0.16(+5.25%)
Mar 25, 2020 3.011 3.249 2.904 3.105 3,281,988 +0.22(+7.61%)
Mar 24, 2020 2.603 2.923 2.603 2.885 2,615,826 +0.38(+15.00%)
Mar 23, 2020 2.603 2.647 2.352 2.509 2,668,167 -0.23(-8.26%)
Mar 20, 2020 2.628 2.936 2.528 2.735 3,821,645 +0.14(+5.57%)
Mar 19, 2020 2.390 2.635 2.227 2.591 3,969,334 +0.04(+1.72%)
Mar 18, 2020 2.892 2.892 2.384 2.547 5,076,186 -0.66(-20.53%)
Mar 17, 2020 3.124 3.205 2.860 3.205 2,425,477 +0.09(+3.00%)
Mar 16, 2020 2.823 3.230 2.785 3.111 2,275,034 -0.33(-9.49%)
Mar 13, 2020 3.394 3.450 3.268 3.437 2,191,085 +0.29(+9.38%)
Mar 12, 2020 3.067 3.412 2.911 3.143 5,386,716 -0.55(-14.94%)
Mar 11, 2020 3.870 3.939 3.644 3.695 2,469,815 -0.33(-8.24%)
Mar 10, 2020 4.045 4.138 3.896 4.026 2,684,061 +0.14(+3.68%)
Mar 09, 2020 4.008 4.039 3.831 3.883 2,453,735 -0.45(-10.46%)
Mar 06, 2020 4.244 4.337 4.213 4.337 1,461,858 -0.03(-0.71%)
Mar 05, 2020 4.343 4.387 4.293 4.368 1,536,021 -0.06(-1.40%)
Mar 04, 2020 4.387 4.461 4.349 4.430 1,811,084 +0.16(+3.63%)
Mar 03, 2020 4.399 4.530 4.237 4.275 4,739,594 -0.06(-1.29%)
Mar 02, 2020 4.144 4.362 4.057 4.331 4,188,668 +0.22(+5.45%)
Feb 28, 2020 4.169 4.306 3.927 4.107 7,534,937 -0.15(-3.50%)
Feb 27, 2020 4.461 4.474 4.206 4.256 3,588,606 -0.26(-5.84%)
Feb 26, 2020 4.567 4.617 4.498 4.520 2,728,456 -0.03(-0.75%)
Feb 25, 2020 4.666 4.679 4.480 4.554 4,019,000 -0.11(-2.27%)
Feb 24, 2020 4.691 4.713 4.648 4.660 1,744,145 -0.06(-1.32%)
Feb 21, 2020 4.741 4.747 4.722 4.722 730,848 -0.02(-0.39%)
Feb 20, 2020 4.735 4.747 4.728 4.741 511,079 +0.01(+0.13%)
Feb 19, 2020 4.710 4.735 4.710 4.735 566,085 +0.02(+0.53%)
Feb 18, 2020 4.710 4.722 4.710 4.710 758,846 -0.01(-0.13%)
Feb 14, 2020 4.722 4.728 4.716 4.716 787,340 -0.01(-0.13%)
Feb 13, 2020 4.722 4.728 4.716 4.722 604,393 -0.01(-0.13%)
Feb 12, 2020 4.753 4.753 4.722 4.728 759,601 -0.01(-0.11%)
Feb 11, 2020 4.752 4.752 4.734 4.734 884,643 +0.01(+0.13%)
Feb 10, 2020 4.740 4.740 4.721 4.728 754,043 -0.02(-0.39%)
Feb 07, 2020 4.740 4.752 4.734 4.746 846,893 +0.01(+0.13%)
Feb 06, 2020 4.715 4.740 4.703 4.740 727,440 +0.03(+0.65%)
Feb 05, 2020 4.697 4.715 4.691 4.709 589,838 +0.01(+0.26%)
Feb 04, 2020 4.691 4.703 4.684 4.697 727,619 +0.04(+0.79%)
Feb 03, 2020 4.684 4.691 4.660 4.660 947,853 -0.02(-0.40%)
Jan 31, 2020 4.678 4.715 4.678 4.678 1,026,331 -0.01(-0.13%)
Jan 30, 2020 4.684 4.697 4.678 4.684 419,488 +0.00(+0.00%)
Jan 29, 2020 4.678 4.697 4.678 4.684 618,253 +0.00(+0.00%)
Jan 28, 2020 4.678 4.697 4.672 4.684 478,553 +0.02(+0.53%)
Jan 27, 2020 4.684 4.684 4.660 4.660 638,642 -0.02(-0.53%)
Jan 24, 2020 4.703 4.703 4.684 4.684 479,906 -0.01(-0.26%)
Jan 23, 2020 4.697 4.703 4.691 4.697 327,992 +0.00(+0.00%)
Jan 22, 2020 4.684 4.697 4.678 4.697 571,172 +0.02(+0.40%)
Jan 21, 2020 4.684 4.694 4.678 4.678 749,953 +0.00(+0.00%)
Jan 17, 2020 4.666 4.697 4.666 4.678 689,682 +0.01(+0.13%)
Jan 16, 2020 4.684 4.684 4.660 4.672 701,610 -0.01(-0.13%)
Jan 15, 2020 4.654 4.684 4.654 4.678 566,398 +0.02(+0.53%)
Jan 14, 2020 4.666 4.684 4.647 4.654 995,330 -0.01(-0.26%)
Jan 13, 2020 4.678 4.684 4.660 4.666 1,032,325 -0.02(-0.39%)
Jan 10, 2020 4.684 4.697 4.660 4.684 995,343 +0.01(+0.28%)
Jan 09, 2020 4.683 4.690 4.659 4.671 926,773 -0.01(-0.13%)
Jan 08, 2020 4.677 4.696 4.659 4.677 1,064,652 -0.01(-0.13%)
Jan 07, 2020 4.659 4.690 4.653 4.683 854,388 +0.02(+0.52%)
Jan 06, 2020 4.628 4.677 4.622 4.659 1,231,880 +0.02(+0.40%)
Jan 03, 2020 4.598 4.641 4.598 4.641 1,181,671 +0.04(+0.93%)
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.