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: 4:10 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 (%)
Feb 27, 2015 3.906 3.917 3.894 3.909 390,967 +0.00(+0.00%)
Feb 26, 2015 3.909 3.929 3.902 3.909 592,074 -0.01(-0.20%)
Feb 25, 2015 3.940 3.940 3.917 3.917 404,242 -0.03(-0.78%)
Feb 24, 2015 3.929 3.948 3.917 3.948 458,441 +0.01(+0.19%)
Feb 23, 2015 3.925 3.940 3.921 3.940 366,833 +0.02(+0.49%)
Feb 20, 2015 3.925 3.932 3.917 3.921 132,137 -0.01(-0.29%)
Feb 19, 2015 3.909 3.932 3.909 3.932 279,204 +0.01(+0.19%)
Feb 18, 2015 3.909 3.929 3.909 3.925 272,530 +0.00(+0.10%)
Feb 17, 2015 3.925 3.932 3.898 3.921 603,435 +0.02(+0.59%)
Feb 13, 2015 3.906 3.898 3.898 3.898 240,763 +0.00(+0.10%)
Feb 12, 2015 3.917 3.917 3.894 3.894 449,984 -0.02(-0.54%)
Feb 11, 2015 3.921 3.925 3.909 3.915 215,824 +0.00(+0.05%)
Feb 10, 2015 3.906 3.925 3.906 3.913 304,739 +0.02(+0.49%)
Feb 09, 2015 3.887 3.902 3.879 3.894 351,800 +0.01(+0.20%)
Feb 06, 2015 3.902 3.902 3.875 3.887 587,621 -0.01(-0.19%)
Feb 05, 2015 3.890 3.896 3.868 3.894 419,912 +0.02(+0.39%)
Feb 04, 2015 3.871 3.902 3.864 3.879 470,082 -0.00(-0.10%)
Feb 03, 2015 3.898 3.901 3.868 3.883 675,016 -0.00(-0.10%)
Feb 02, 2015 3.906 3.921 3.871 3.887 508,543 -0.01(-0.29%)
Jan 30, 2015 3.875 3.898 3.849 3.898 721,511 +0.02(+0.49%)
Jan 29, 2015 3.894 3.902 3.841 3.879 676,023 -0.02(-0.39%)
Jan 28, 2015 3.898 3.898 3.883 3.894 448,153 +0.01(+0.20%)
Jan 27, 2015 3.883 3.887 3.871 3.887 390,324 +0.00(+0.00%)
Jan 26, 2015 3.898 3.913 3.883 3.887 757,403 -0.00(-0.10%)
Jan 23, 2015 3.868 3.906 3.864 3.890 626,456 +0.03(+0.69%)
Jan 22, 2015 3.871 3.871 3.849 3.864 556,513 +0.01(+0.20%)
Jan 21, 2015 3.852 3.868 3.845 3.856 1,080,180 +0.01(+0.30%)
Jan 20, 2015 3.830 3.852 3.822 3.845 866,730 +0.02(+0.60%)
Jan 16, 2015 3.822 3.841 3.807 3.822 1,204,653 +0.01(+0.30%)
Jan 15, 2015 3.807 3.811 3.777 3.811 631,301 +0.02(+0.40%)
Jan 14, 2015 3.788 3.796 3.761 3.796 674,358 -0.02(-0.40%)
Jan 13, 2015 3.777 3.811 3.765 3.811 1,655,842 +0.05(+1.21%)
Jan 12, 2015 3.754 3.777 3.723 3.765 1,692,494 +0.06(+1.54%)
Jan 09, 2015 3.742 3.742 3.704 3.708 757,200 -0.03(-0.81%)
Jan 08, 2015 3.769 3.777 3.731 3.739 653,978 +0.00(+0.00%)
Jan 07, 2015 3.754 3.754 3.727 3.739 535,757 +0.01(+0.30%)
Jan 06, 2015 3.739 3.745 3.708 3.727 495,650 +0.00(+0.00%)
Jan 05, 2015 3.754 3.761 3.716 3.727 813,919 -0.05(-1.39%)
Jan 02, 2015 3.742 3.784 3.739 3.780 593,990 +0.09(+2.34%)
Dec 31, 2014 3.735 3.693 3.693 3.693 2,723,823 -0.05(-1.31%)
Dec 30, 2014 3.754 3.758 3.727 3.742 1,170,667 -0.02(-0.40%)
Dec 29, 2014 3.803 3.803 3.754 3.757 1,188,851 -0.05(-1.19%)
Dec 26, 2014 3.848 3.852 3.788 3.803 581,299 -0.05(-1.17%)
Dec 24, 2014 3.867 3.848 3.848 3.848 293,232 -0.01(-0.15%)
Dec 23, 2014 3.802 3.853 3.787 3.853 1,252,724 +0.06(+1.56%)
Dec 22, 2014 3.809 3.816 3.768 3.794 656,559 -0.01(-0.20%)
Dec 19, 2014 3.805 3.835 3.802 3.802 795,697 -0.01(-0.19%)
Dec 18, 2014 3.772 3.809 3.753 3.809 582,056 +0.06(+1.58%)
Dec 17, 2014 3.701 3.750 3.701 3.750 451,292 +0.06(+1.61%)
Dec 16, 2014 3.724 3.731 3.675 3.690 992,203 -0.05(-1.29%)
Dec 15, 2014 3.783 3.787 3.720 3.739 662,140 -0.01(-0.20%)
Dec 12, 2014 3.794 3.798 3.727 3.746 1,053,967 -0.07(-1.94%)
Dec 11, 2014 3.809 3.820 3.790 3.820 381,993 +0.03(+0.68%)
Dec 10, 2014 3.857 3.857 3.764 3.794 500,982 -0.06(-1.63%)
Dec 09, 2014 3.868 3.876 3.831 3.857 452,222 -0.02(-0.48%)
Dec 08, 2014 3.898 3.898 3.865 3.876 544,704 -0.02(-0.57%)
Dec 05, 2014 3.898 3.898 3.869 3.898 488,632 -0.01(-0.38%)
Dec 04, 2014 3.890 3.913 3.890 3.913 154,282 +0.01(+0.38%)
Dec 03, 2014 3.898 3.905 3.883 3.898 272,682 -0.01(-0.38%)
Dec 02, 2014 3.887 3.913 3.883 3.913 598,811 +0.02(+0.47%)
Dec 01, 2014 3.913 3.913 3.868 3.894 626,162 -0.02(-0.56%)
Nov 28, 2014 3.890 3.920 3.890 3.916 281,509 +0.00(+0.00%)
Nov 26, 2014 3.920 3.916 3.916 3.916 295,327 +0.01(+0.19%)
Nov 25, 2014 3.905 3.909 3.887 3.909 303,203 +0.01(+0.19%)
Nov 24, 2014 3.913 3.913 3.879 3.901 394,744 +0.00(+0.09%)
Nov 21, 2014 3.901 3.939 3.887 3.898 626,955 +0.02(+0.57%)
Nov 20, 2014 3.861 3.876 3.857 3.876 411,434 +0.01(+0.38%)
Nov 19, 2014 3.850 3.861 3.839 3.861 405,142 +0.01(+0.19%)
Nov 18, 2014 3.857 3.865 3.843 3.854 407,467 +0.01(+0.19%)
Nov 17, 2014 3.876 3.898 3.832 3.846 773,147 -0.04(-1.04%)
Nov 14, 2014 3.916 3.916 3.879 3.887 403,020 -0.03(-0.66%)
Nov 13, 2014 3.935 3.935 3.905 3.913 242,024 -0.01(-0.37%)
Nov 12, 2014 3.938 3.938 3.916 3.927 195,149 -0.01(-0.37%)
Nov 11, 2014 3.938 3.942 3.927 3.942 362,677 +0.01(+0.19%)
Nov 10, 2014 3.946 3.957 3.924 3.935 353,749 +0.00(+0.09%)
Nov 07, 2014 3.931 3.938 3.924 3.931 257,847 +0.01(+0.19%)
Nov 06, 2014 3.935 3.942 3.913 3.924 306,392 +0.00(+0.00%)
Nov 05, 2014 3.942 3.964 3.916 3.924 447,801 -0.01(-0.28%)
Nov 04, 2014 3.883 3.935 3.883 3.935 523,032 +0.04(+1.03%)
Nov 03, 2014 3.891 3.902 3.883 3.894 436,220 +0.01(+0.38%)
Oct 31, 2014 3.883 3.883 3.854 3.880 292,057 +0.03(+0.66%)
Oct 30, 2014 3.876 3.880 3.836 3.854 386,405 -0.01(-0.19%)
Oct 29, 2014 3.902 3.902 3.840 3.862 378,686 -0.04(-1.03%)
Oct 28, 2014 3.880 3.902 3.869 3.902 428,766 +0.03(+0.75%)
Oct 27, 2014 3.851 3.872 3.854 3.872 427,354 +0.02(+0.47%)
Oct 24, 2014 3.840 3.854 3.832 3.854 247,207 +0.02(+0.57%)
Oct 23, 2014 3.807 3.847 3.806 3.832 575,284 +0.03(+0.67%)
Oct 22, 2014 3.836 3.836 3.789 3.807 350,445 -0.02(-0.48%)
Oct 21, 2014 3.818 3.832 3.799 3.825 500,759 +0.04(+0.96%)
Oct 20, 2014 3.803 3.807 3.763 3.788 471,156 -0.01(-0.29%)
Oct 17, 2014 3.777 3.817 3.763 3.799 391,386 +0.06(+1.56%)
Oct 16, 2014 3.715 3.752 3.704 3.741 464,263 +0.02(+0.59%)
Oct 15, 2014 3.752 3.759 3.679 3.719 852,981 -0.04(-1.07%)
Oct 14, 2014 3.810 3.814 3.737 3.759 607,753 -0.04(-0.96%)
Oct 13, 2014 3.785 3.829 3.785 3.796 333,346 +0.00(+0.00%)
Oct 10, 2014 3.858 3.865 3.781 3.796 417,910 -0.05(-1.33%)
Oct 09, 2014 3.891 3.898 3.836 3.847 366,097 -0.04(-1.03%)
Oct 08, 2014 3.858 3.891 3.829 3.887 662,708 +0.04(+1.04%)
Oct 07, 2014 3.876 3.876 3.840 3.847 472,348 -0.01(-0.38%)
Oct 06, 2014 3.854 3.869 3.840 3.862 519,491 +0.03(+0.76%)
Oct 03, 2014 3.844 3.847 3.811 3.833 519,262 +0.01(+0.19%)
Oct 02, 2014 3.825 3.844 3.764 3.825 900,679 +0.00(+0.00%)
Oct 01, 2014 3.858 3.858 3.796 3.825 1,017,267 +0.01(+0.19%)
Sep 30, 2014 3.670 3.840 3.662 3.818 2,780,814 +0.12(+3.24%)
Sep 29, 2014 3.706 3.717 3.673 3.699 4,226,487 -0.04(-1.07%)
Sep 26, 2014 3.786 3.800 3.644 3.738 3,752,439 -0.13(-3.37%)
Sep 25, 2014 3.880 3.883 3.851 3.869 395,126 -0.00(-0.09%)
Sep 24, 2014 3.869 3.891 3.869 3.873 524,656 -0.01(-0.37%)
Sep 23, 2014 3.909 3.927 3.858 3.887 746,122 -0.03(-0.74%)
Sep 22, 2014 3.920 3.923 3.905 3.916 360,802 +0.00(+0.09%)
Sep 19, 2014 3.909 3.916 3.894 3.912 324,765 +0.01(+0.28%)
Sep 18, 2014 3.916 3.916 3.891 3.902 326,787 -0.00(-0.09%)
Sep 17, 2014 3.880 3.912 3.880 3.905 359,691 +0.04(+1.13%)
Sep 16, 2014 3.865 3.869 3.851 3.862 288,205 +0.01(+0.28%)
Sep 15, 2014 3.887 3.898 3.851 3.851 492,395 -0.03(-0.75%)
Sep 12, 2014 3.920 3.927 3.869 3.880 504,767 -0.04(-1.02%)
Sep 11, 2014 3.927 3.927 3.909 3.920 233,023 -0.01(-0.18%)
Sep 10, 2014 3.923 3.941 3.916 3.927 685,419 +0.01(+0.37%)
Sep 09, 2014 3.934 3.938 3.912 3.912 464,912 -0.02(-0.55%)
Sep 08, 2014 3.912 3.941 3.912 3.934 248,209 +0.01(+0.37%)
Sep 05, 2014 3.920 3.927 3.909 3.920 278,967 +0.01(+0.18%)
Sep 04, 2014 3.934 3.941 3.905 3.912 476,817 -0.01(-0.37%)
Sep 03, 2014 3.920 3.941 3.902 3.927 1,016,049 +0.01(+0.28%)
Sep 02, 2014 3.930 3.930 3.912 3.916 586,240 -0.00(-0.09%)
Aug 29, 2014 3.880 3.920 3.920 3.920 477,309 +0.03(+0.83%)
Aug 28, 2014 3.898 3.902 3.858 3.887 638,527 +0.00(+0.00%)
Aug 27, 2014 3.909 3.916 3.898 3.887 1,179,645 -0.04(-0.92%)
Aug 26, 2014 3.905 3.927 3.894 3.923 391,618 +0.03(+0.65%)
Aug 25, 2014 3.916 3.920 3.887 3.898 418,245 -0.01(-0.18%)
Aug 22, 2014 3.923 3.923 3.891 3.905 388,226 -0.01(-0.28%)
Aug 21, 2014 3.923 3.926 3.909 3.916 337,306 +0.00(+0.00%)
Aug 20, 2014 3.923 3.930 3.916 3.916 290,580 -0.00(-0.09%)
Aug 19, 2014 3.909 3.920 3.894 3.920 424,310 +0.03(+0.83%)
Aug 18, 2014 3.930 3.930 3.876 3.887 525,059 -0.04(-1.01%)
Aug 15, 2014 3.912 3.923 3.905 3.927 483,335 +0.03(+0.74%)
Aug 14, 2014 3.898 3.902 3.887 3.898 506,920 +0.02(+0.56%)
Aug 13, 2014 3.866 3.884 3.858 3.876 378,182 +0.01(+0.28%)
Aug 12, 2014 3.848 3.866 3.841 3.866 414,328 +0.02(+0.47%)
Aug 11, 2014 3.841 3.862 3.837 3.848 487,066 +0.03(+0.66%)
Aug 08, 2014 3.833 3.844 3.810 3.822 354,698 -0.01(-0.38%)
Aug 07, 2014 3.826 3.855 3.826 3.837 369,314 +0.02(+0.57%)
Aug 06, 2014 3.797 3.837 3.787 3.815 431,183 +0.00(+0.09%)
Aug 05, 2014 3.822 3.822 3.780 3.812 536,407 -0.03(-0.65%)
Aug 04, 2014 3.769 3.851 3.765 3.837 1,005,702 +0.06(+1.61%)
Aug 01, 2014 3.733 3.776 3.726 3.776 918,284 +0.02(+0.67%)
Jul 31, 2014 3.855 3.855 3.737 3.751 1,544,838 -0.11(-2.78%)
Jul 30, 2014 3.880 3.883 3.858 3.858 421,335 -0.03(-0.74%)
Jul 29, 2014 3.872 3.890 3.872 3.887 421,685 +0.01(+0.28%)
Jul 28, 2014 3.862 3.880 3.862 3.876 465,933 +0.01(+0.28%)
Jul 25, 2014 3.894 3.905 3.851 3.865 456,712 -0.03(-0.64%)
Jul 24, 2014 3.894 3.897 3.872 3.890 393,989 +0.00(+0.00%)
Jul 23, 2014 3.894 3.897 3.887 3.890 354,326 -0.00(-0.09%)
Jul 22, 2014 3.880 3.894 3.869 3.894 327,960 +0.02(+0.55%)
Jul 21, 2014 3.883 3.897 3.865 3.872 277,213 -0.01(-0.28%)
Jul 18, 2014 3.890 3.894 3.876 3.883 291,424 +0.00(+0.00%)
Jul 17, 2014 3.858 3.890 3.851 3.883 343,194 +0.04(+0.93%)
Jul 16, 2014 3.869 3.887 3.830 3.847 737,077 -0.02(-0.46%)
Jul 15, 2014 3.887 3.887 3.862 3.865 474,946 -0.02(-0.46%)
Jul 14, 2014 3.922 3.922 3.876 3.883 481,516 -0.01(-0.28%)
Jul 11, 2014 3.905 3.912 3.887 3.894 493,189 +0.00(+0.00%)
Jul 10, 2014 3.897 3.915 3.883 3.894 382,451 -0.01(-0.27%)
Jul 09, 2014 3.905 3.919 3.897 3.905 428,095 +0.00(+0.09%)
Jul 08, 2014 3.887 3.901 3.884 3.901 495,925 +0.02(+0.46%)
Jul 07, 2014 3.855 3.890 3.848 3.883 537,237 +0.01(+0.27%)
Jul 03, 2014 3.887 3.873 3.873 3.873 1,061,922 -0.02(-0.46%)
Jul 02, 2014 3.919 3.922 3.880 3.890 722,326 -0.02(-0.63%)
Jul 01, 2014 3.922 3.922 3.901 3.915 754,590 -0.01(-0.18%)
Jun 30, 2014 3.919 3.922 3.901 3.922 499,898 +0.00(+0.00%)
Jun 27, 2014 3.919 3.922 3.901 3.922 408,828 +0.01(+0.18%)
Jun 26, 2014 3.915 3.919 3.908 3.915 345,871 +0.00(+0.09%)
Jun 25, 2014 3.887 3.915 3.887 3.912 429,985 +0.01(+0.36%)
Jun 24, 2014 3.890 3.901 3.876 3.897 277,484 +0.01(+0.27%)
Jun 23, 2014 3.880 3.887 3.869 3.887 470,350 -0.00(-0.09%)
Jun 20, 2014 3.894 3.905 3.880 3.890 652,808 +0.00(+0.00%)
Jun 19, 2014 3.880 3.897 3.876 3.890 361,783 +0.01(+0.37%)
Jun 18, 2014 3.880 3.880 3.848 3.876 548,815 +0.00(+0.09%)
Jun 17, 2014 3.880 3.883 3.855 3.873 628,395 -0.02(-0.55%)
Jun 16, 2014 3.894 3.900 3.869 3.894 338,822 +0.01(+0.27%)
Jun 13, 2014 3.887 3.890 3.866 3.883 375,208 -0.01(-0.27%)
Jun 12, 2014 3.883 3.901 3.876 3.894 437,133 +0.02(+0.46%)
Jun 11, 2014 3.880 3.883 3.866 3.876 384,006 -0.01(-0.27%)
Jun 10, 2014 3.887 3.897 3.867 3.887 600,028 +0.01(+0.27%)
Jun 06, 2014 3.873 3.880 3.855 3.876 492,815 +0.01(+0.18%)
Jun 05, 2014 3.852 3.869 3.852 3.869 460,107 +0.01(+0.18%)
Jun 04, 2014 3.859 3.873 3.848 3.862 682,281 -0.01(-0.27%)
Jun 03, 2014 3.890 3.897 3.841 3.873 1,551,639 -0.02(-0.63%)
Jun 02, 2014 3.883 3.897 3.880 3.897 903,073 +0.02(+0.45%)
May 30, 2014 3.855 3.883 3.855 3.880 546,634 +0.01(+0.36%)
May 29, 2014 3.873 3.876 3.855 3.866 577,277 -0.01(-0.18%)
May 28, 2014 3.852 3.873 3.837 3.873 696,014 +0.04(+1.01%)
May 27, 2014 3.841 3.862 3.830 3.834 718,768 -0.01(-0.18%)
May 23, 2014 3.823 3.841 3.841 3.841 620,911 +0.02(+0.51%)
May 22, 2014 3.809 3.827 3.809 3.822 311,830 +0.01(+0.14%)
May 21, 2014 3.816 3.830 3.809 3.816 470,330 +0.00(+0.09%)
May 20, 2014 3.816 3.820 3.802 3.813 413,959 -0.01(-0.18%)
May 19, 2014 3.809 3.820 3.802 3.820 675,180 +0.02(+0.42%)
May 16, 2014 3.806 3.813 3.799 3.804 414,544 +0.01(+0.23%)
May 15, 2014 3.809 3.809 3.788 3.795 571,957 -0.01(-0.37%)
May 14, 2014 3.778 3.816 3.778 3.809 1,067,697 +0.02(+0.46%)
May 13, 2014 3.788 3.792 3.764 3.792 589,908 +0.00(+0.09%)
May 12, 2014 3.792 3.792 3.781 3.788 419,654 +0.00(+0.00%)
May 09, 2014 3.778 3.792 3.771 3.788 377,523 +0.02(+0.65%)
May 08, 2014 3.771 3.785 3.764 3.764 409,983 -0.00(-0.00%)
May 07, 2014 3.753 3.764 3.750 3.764 578,855 +0.02(+0.47%)
May 06, 2014 3.736 3.750 3.729 3.746 745,149 +0.02(+0.47%)
May 05, 2014 3.725 3.732 3.722 3.729 819,612 +0.01(+0.38%)
May 02, 2014 3.708 3.725 3.704 3.715 895,827 +0.01(+0.28%)
May 01, 2014 3.739 3.739 3.704 3.704 836,802 -0.02(-0.66%)
Apr 30, 2014 3.732 3.732 3.715 3.729 494,517 +0.00(+0.09%)
Apr 29, 2014 3.718 3.729 3.697 3.725 871,571 +0.01(+0.38%)
Apr 28, 2014 3.711 3.715 3.701 3.711 528,021 +0.02(+0.47%)
Apr 25, 2014 3.690 3.711 3.687 3.694 866,558 +0.01(+0.19%)
Apr 24, 2014 3.669 3.687 3.669 3.687 597,808 +0.02(+0.57%)
Apr 23, 2014 3.645 3.673 3.645 3.666 1,086,210 +0.02(+0.58%)
Apr 22, 2014 3.645 3.648 3.638 3.645 727,693 +0.00(+0.10%)
Apr 21, 2014 3.631 3.644 3.620 3.641 990,113 +0.02(+0.48%)
Apr 17, 2014 3.634 3.624 3.624 3.624 415,512 -0.01(-0.19%)
Apr 16, 2014 3.627 3.631 3.610 3.631 484,856 +0.00(+0.10%)
Apr 15, 2014 3.624 3.627 3.610 3.627 387,193 +0.01(+0.29%)
Apr 14, 2014 3.631 3.631 3.610 3.617 501,170 -0.01(-0.38%)
Apr 11, 2014 3.620 3.638 3.620 3.631 635,679 +0.01(+0.19%)
Apr 10, 2014 3.610 3.631 3.610 3.624 714,277 +0.01(+0.39%)
Apr 09, 2014 3.617 3.631 3.610 3.610 598,604 +0.00(+0.10%)
Apr 08, 2014 3.592 3.613 3.589 3.606 667,354 +0.01(+0.39%)
Apr 07, 2014 3.579 3.596 3.575 3.592 576,626 +0.01(+0.39%)
Apr 04, 2014 3.592 3.606 3.568 3.579 543,355 +0.01(+0.39%)
Apr 03, 2014 3.589 3.589 3.561 3.565 618,367 -0.02(-0.48%)
Apr 02, 2014 3.579 3.582 3.565 3.582 698,284 +0.00(+0.00%)
Apr 01, 2014 3.631 3.631 3.575 3.582 686,930 -0.02(-0.67%)
Mar 31, 2014 3.617 3.620 3.582 3.606 767,049 -0.01(-0.19%)
Mar 28, 2014 3.582 3.624 3.582 3.613 753,054 +0.01(+0.39%)
Mar 27, 2014 3.572 3.606 3.565 3.599 417,011 +0.03(+0.97%)
Mar 26, 2014 3.568 3.575 3.558 3.565 438,836 +0.01(+0.19%)
Mar 25, 2014 3.572 3.572 3.544 3.558 448,258 +0.00(+0.10%)
Mar 24, 2014 3.554 3.572 3.547 3.554 376,306 +0.00(+0.00%)
Mar 21, 2014 3.568 3.568 3.537 3.554 598,402 +0.00(+0.00%)
Mar 20, 2014 3.582 3.582 3.547 3.554 689,110 -0.03(-0.77%)
Mar 19, 2014 3.610 3.617 3.579 3.582 558,758 -0.02(-0.67%)
Mar 18, 2014 3.603 3.620 3.596 3.606 462,008 +0.01(+0.29%)
Mar 17, 2014 3.606 3.613 3.586 3.596 511,445 -0.00(-0.10%)
Mar 14, 2014 3.596 3.603 3.586 3.599 533,481 +0.00(+0.10%)
Mar 13, 2014 3.613 3.620 3.592 3.596 556,263 -0.01(-0.38%)
Mar 12, 2014 3.599 3.610 3.592 3.610 626,519 +0.01(+0.39%)
Mar 11, 2014 3.599 3.606 3.596 3.596 642,323 +0.01(+0.19%)
Mar 10, 2014 3.572 3.592 3.561 3.589 571,987 +0.01(+0.38%)
Mar 07, 2014 3.586 3.586 3.565 3.575 577,828 -0.02(-0.57%)
Mar 06, 2014 3.582 3.596 3.582 3.596 650,752 +0.01(+0.29%)
Mar 05, 2014 3.572 3.586 3.563 3.586 558,229 +0.01(+0.19%)
Mar 04, 2014 3.586 3.596 3.558 3.579 1,857,078 -0.01(-0.19%)
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.