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 (%)
Feb 28, 2019 4.999 5.033 4.999 4.999 661,442 +0.00(+0.00%)
Feb 27, 2019 4.999 5.033 4.982 4.999 866,349 +0.01(+0.11%)
Feb 26, 2019 5.004 5.031 4.993 4.993 810,965 -0.01(-0.23%)
Feb 25, 2019 5.004 5.027 4.999 5.004 815,275 +0.01(+0.23%)
Feb 22, 2019 4.982 4.999 4.970 4.993 457,843 +0.02(+0.45%)
Feb 21, 2019 4.970 4.987 4.942 4.970 746,087 +0.00(+0.00%)
Feb 20, 2019 4.953 4.987 4.953 4.970 689,908 +0.01(+0.23%)
Feb 19, 2019 4.953 4.970 4.920 4.959 520,291 +0.01(+0.11%)
Feb 15, 2019 4.931 4.959 4.920 4.953 581,776 +0.03(+0.69%)
Feb 14, 2019 4.903 4.920 4.891 4.920 607,514 +0.01(+0.23%)
Feb 13, 2019 4.897 4.920 4.884 4.908 893,392 +0.03(+0.70%)
Feb 12, 2019 4.846 4.903 4.846 4.874 857,138 +0.03(+0.58%)
Feb 11, 2019 4.891 4.891 4.835 4.846 775,018 -0.02(-0.46%)
Feb 08, 2019 4.857 4.886 4.829 4.869 832,298 +0.01(+0.12%)
Feb 07, 2019 4.885 4.885 4.812 4.863 1,216,713 -0.02(-0.46%)
Feb 06, 2019 4.846 4.891 4.840 4.885 1,114,411 +0.04(+0.92%)
Feb 05, 2019 4.840 4.885 4.829 4.840 1,391,685 +0.01(+0.23%)
Feb 04, 2019 4.818 4.846 4.807 4.829 1,884,315 +0.08(+1.65%)
Feb 01, 2019 4.796 4.829 4.742 4.751 1,772,770 -0.04(-0.82%)
Jan 31, 2019 4.779 4.796 4.763 4.790 714,190 +0.02(+0.35%)
Jan 30, 2019 4.745 4.790 4.740 4.773 763,492 +0.03(+0.71%)
Jan 29, 2019 4.756 4.763 4.740 4.740 552,083 -0.01(-0.24%)
Jan 28, 2019 4.728 4.751 4.706 4.751 653,875 +0.01(+0.12%)
Jan 25, 2019 4.756 4.779 4.717 4.745 1,118,525 +0.01(+0.24%)
Jan 24, 2019 4.723 4.745 4.700 4.734 536,132 +0.02(+0.47%)
Jan 23, 2019 4.695 4.717 4.678 4.712 744,234 +0.03(+0.60%)
Jan 22, 2019 4.667 4.689 4.656 4.684 765,784 +0.02(+0.36%)
Jan 18, 2019 4.706 4.751 4.650 4.667 1,561,538 -0.02(-0.36%)
Jan 17, 2019 4.650 4.706 4.622 4.684 710,812 +0.04(+0.96%)
Jan 16, 2019 4.622 4.644 4.600 4.639 657,972 +0.02(+0.36%)
Jan 15, 2019 4.622 4.644 4.603 4.622 752,233 -0.01(-0.12%)
Jan 14, 2019 4.622 4.644 4.605 4.628 485,546 -0.01(-0.24%)
Jan 11, 2019 4.617 4.656 4.600 4.639 930,168 -0.01(-0.11%)
Jan 10, 2019 4.611 4.655 4.611 4.644 1,263,995 -0.01(-0.24%)
Jan 09, 2019 4.683 4.683 4.600 4.655 999,825 +0.02(+0.48%)
Jan 08, 2019 4.655 4.688 4.627 4.633 1,290,434 +0.01(+0.24%)
Jan 07, 2019 4.578 4.650 4.572 4.622 1,556,523 +0.07(+1.46%)
Jan 04, 2019 4.522 4.578 4.517 4.555 1,240,374 +0.06(+1.23%)
Jan 03, 2019 4.445 4.511 4.439 4.500 1,564,460 +0.07(+1.50%)
Jan 02, 2019 4.411 4.489 4.361 4.434 1,068,102 -0.01(-0.12%)
Dec 31, 2018 4.461 4.506 4.428 4.439 1,265,275 +0.01(+0.25%)
Dec 28, 2018 4.517 4.533 4.411 4.428 1,342,505 -0.06(-1.36%)
Dec 27, 2018 4.361 4.511 4.278 4.489 1,714,034 +0.10(+2.27%)
Dec 26, 2018 4.195 4.395 4.195 4.389 1,892,773 +0.20(+4.76%)
Dec 24, 2018 4.206 4.323 4.156 4.190 1,418,292 -0.08(-1.82%)
Dec 21, 2018 4.328 4.345 4.240 4.267 2,007,442 -0.07(-1.53%)
Dec 20, 2018 4.395 4.428 4.167 4.334 3,490,371 -0.11(-2.49%)
Dec 19, 2018 4.356 4.511 4.350 4.445 1,815,567 +0.09(+2.04%)
Dec 18, 2018 4.395 4.439 4.345 4.356 2,445,297 -0.03(-0.76%)
Dec 17, 2018 4.467 4.494 4.384 4.389 1,708,533 -0.08(-1.86%)
Dec 14, 2018 4.494 4.511 4.467 4.472 962,850 -0.06(-1.34%)
Dec 13, 2018 4.583 4.594 4.517 4.533 585,117 -0.06(-1.21%)
Dec 12, 2018 4.616 4.661 4.561 4.589 1,224,568 -0.02(-0.35%)
Dec 11, 2018 4.583 4.610 4.550 4.605 961,317 +0.04(+0.84%)
Dec 10, 2018 4.561 4.588 4.517 4.566 1,483,692 +0.01(+0.12%)
Dec 07, 2018 4.545 4.572 4.534 4.561 630,583 +0.02(+0.48%)
Dec 06, 2018 4.528 4.594 4.501 4.539 836,674 -0.03(-0.60%)
Dec 04, 2018 4.605 4.649 4.517 4.566 1,498,021 -0.02(-0.48%)
Dec 03, 2018 4.583 4.597 4.528 4.588 1,090,298 +0.09(+1.95%)
Nov 30, 2018 4.501 4.523 4.495 4.501 688,703 -0.01(-0.24%)
Nov 29, 2018 4.545 4.545 4.492 4.512 1,003,211 -0.01(-0.12%)
Nov 28, 2018 4.473 4.534 4.454 4.517 1,084,018 +0.05(+1.23%)
Nov 27, 2018 4.468 4.484 4.451 4.462 351,934 -0.01(-0.25%)
Nov 26, 2018 4.435 4.490 4.413 4.473 969,053 +0.08(+1.75%)
Nov 23, 2018 4.385 4.407 4.363 4.396 285,684 +0.00(+0.00%)
Nov 21, 2018 4.396 4.396 4.396 0 +0.02(+0.50%)
Nov 20, 2018 4.407 4.429 4.347 4.374 1,746,308 -0.08(-1.73%)
Nov 19, 2018 4.506 4.506 4.435 4.451 945,395 -0.07(-1.46%)
Nov 16, 2018 4.517 4.534 4.468 4.517 737,350 -0.01(-0.24%)
Nov 15, 2018 4.484 4.545 4.457 4.528 892,995 +0.03(+0.73%)
Nov 14, 2018 4.539 4.566 4.483 4.495 837,310 -0.02(-0.49%)
Nov 13, 2018 4.501 4.550 4.501 4.517 484,625 +0.02(+0.37%)
Nov 12, 2018 4.588 4.588 4.487 4.501 1,011,323 -0.08(-1.80%)
Nov 09, 2018 4.621 4.621 4.556 4.583 951,067 -0.03(-0.71%)
Nov 08, 2018 4.632 4.659 4.589 4.616 1,120,154 -0.01(-0.23%)
Nov 07, 2018 4.588 4.632 4.567 4.626 1,431,304 +0.07(+1.43%)
Nov 06, 2018 4.523 4.569 4.523 4.561 955,002 +0.04(+0.84%)
Nov 05, 2018 4.501 4.537 4.490 4.523 822,817 +0.04(+0.97%)
Nov 02, 2018 4.436 4.485 4.431 4.480 1,583,951 +0.07(+1.48%)
Nov 01, 2018 4.371 4.447 4.368 4.414 1,086,019 +0.04(+0.99%)
Oct 31, 2018 4.306 4.387 4.306 4.371 971,153 +0.09(+2.03%)
Oct 30, 2018 4.268 4.338 4.262 4.284 928,702 -0.02(-0.38%)
Oct 29, 2018 4.371 4.382 4.273 4.300 1,516,042 -0.05(-1.25%)
Oct 26, 2018 4.376 4.387 4.336 4.355 924,140 -0.06(-1.35%)
Oct 25, 2018 4.365 4.425 4.355 4.414 917,240 +0.07(+1.56%)
Oct 24, 2018 4.382 4.420 4.344 4.346 996,679 -0.03(-0.68%)
Oct 23, 2018 4.376 4.393 4.327 4.376 973,136 -0.01(-0.25%)
Oct 22, 2018 4.458 4.458 4.376 4.387 743,605 -0.03(-0.74%)
Oct 19, 2018 4.393 4.469 4.393 4.420 568,022 +0.03(+0.74%)
Oct 18, 2018 4.431 4.452 4.376 4.387 707,517 -0.07(-1.47%)
Oct 17, 2018 4.485 4.496 4.431 4.452 566,129 -0.02(-0.43%)
Oct 16, 2018 4.458 4.496 4.444 4.471 954,585 +0.03(+0.67%)
Oct 15, 2018 4.398 4.458 4.382 4.442 1,029,009 +0.07(+1.49%)
Oct 12, 2018 4.349 4.393 4.327 4.376 1,206,312 +0.09(+2.16%)
Oct 11, 2018 4.322 4.373 4.278 4.284 3,186,018 -0.08(-1.74%)
Oct 10, 2018 4.440 4.451 4.322 4.360 1,872,658 -0.08(-1.82%)
Oct 09, 2018 4.397 4.451 4.370 4.440 762,650 +0.05(+1.10%)
Oct 08, 2018 4.403 4.451 4.295 4.392 1,132,087 -0.03(-0.73%)
Oct 05, 2018 4.446 4.497 4.343 4.424 1,848,114 -0.05(-1.20%)
Oct 04, 2018 4.553 4.575 4.467 4.478 1,574,115 -0.11(-2.35%)
Oct 03, 2018 4.596 4.618 4.564 4.586 889,807 +0.01(+0.12%)
Oct 02, 2018 4.543 4.596 4.537 4.580 1,066,280 +0.06(+1.43%)
Oct 01, 2018 4.548 4.548 4.516 4.516 715,911 +0.00(+0.00%)
Sep 28, 2018 4.516 4.537 4.500 4.516 577,268 +0.02(+0.48%)
Sep 27, 2018 4.446 4.500 4.435 4.494 746,963 +0.06(+1.46%)
Sep 26, 2018 4.532 4.553 4.413 4.430 1,273,597 -0.10(-2.26%)
Sep 25, 2018 4.413 4.537 4.387 4.532 1,343,427 +0.12(+2.68%)
Sep 24, 2018 4.284 4.419 4.284 4.413 2,193,575 +0.11(+2.50%)
Sep 21, 2018 4.586 4.586 4.177 4.306 7,911,574 -0.27(-5.99%)
Sep 20, 2018 4.683 4.687 4.548 4.580 2,239,301 -0.08(-1.62%)
Sep 19, 2018 4.704 4.715 4.634 4.656 1,541,408 -0.06(-1.26%)
Sep 18, 2018 4.693 4.747 4.639 4.715 1,728,164 +0.05(+1.04%)
Sep 17, 2018 4.796 4.801 4.666 4.666 1,947,415 -0.13(-2.69%)
Sep 14, 2018 4.817 4.822 4.774 4.796 985,091 -0.02(-0.34%)
Sep 13, 2018 4.817 4.817 4.796 4.812 1,009,395 +0.01(+0.12%)
Sep 12, 2018 4.795 4.822 4.779 4.806 973,427 +0.00(+0.00%)
Sep 11, 2018 4.785 4.806 4.753 4.806 1,307,743 +0.02(+0.33%)
Sep 10, 2018 4.785 4.795 4.769 4.790 759,171 +0.03(+0.56%)
Sep 07, 2018 4.774 4.790 4.763 4.763 715,218 -0.02(-0.45%)
Sep 06, 2018 4.790 4.790 4.763 4.785 667,695 +0.01(+0.22%)
Sep 05, 2018 4.763 4.779 4.763 4.774 1,031,040 +0.01(+0.22%)
Sep 04, 2018 4.747 4.774 4.747 4.763 1,039,203 +0.01(+0.11%)
Aug 31, 2018 4.758 4.758 4.758 0 -0.01(-0.11%)
Aug 30, 2018 4.758 4.774 4.742 4.763 565,039 +0.02(+0.34%)
Aug 29, 2018 4.731 4.758 4.715 4.747 909,776 +0.00(+0.00%)
Aug 28, 2018 4.753 4.758 4.726 4.747 882,344 +0.01(+0.11%)
Aug 27, 2018 4.742 4.763 4.726 4.742 950,825 +0.00(+0.00%)
Aug 24, 2018 4.774 4.774 4.731 4.742 737,715 -0.02(-0.45%)
Aug 23, 2018 4.721 4.769 4.721 4.763 842,283 +0.04(+0.90%)
Aug 22, 2018 4.747 4.747 4.715 4.721 811,441 -0.03(-0.56%)
Aug 21, 2018 4.731 4.758 4.721 4.747 544,675 +0.02(+0.34%)
Aug 20, 2018 4.731 4.731 4.710 4.731 719,837 +0.03(+0.57%)
Aug 17, 2018 4.694 4.715 4.673 4.705 722,342 +0.03(+0.57%)
Aug 16, 2018 4.651 4.689 4.641 4.678 798,393 +0.03(+0.57%)
Aug 15, 2018 4.641 4.665 4.625 4.651 578,117 +0.01(+0.11%)
Aug 14, 2018 4.641 4.657 4.619 4.646 1,140,796 -0.01(-0.23%)
Aug 13, 2018 4.662 4.689 4.651 4.657 820,465 -0.01(-0.23%)
Aug 10, 2018 4.673 4.689 4.641 4.667 1,046,674 -0.03(-0.67%)
Aug 09, 2018 4.672 4.709 4.672 4.699 796,651 +0.03(+0.57%)
Aug 08, 2018 4.683 4.709 4.657 4.672 1,300,391 -0.04(-0.79%)
Aug 07, 2018 4.741 4.746 4.694 4.709 1,487,823 -0.02(-0.45%)
Aug 06, 2018 4.699 4.736 4.678 4.731 1,405,333 +0.06(+1.24%)
Aug 03, 2018 4.651 4.688 4.651 4.672 1,326,998 +0.03(+0.57%)
Aug 02, 2018 4.620 4.651 4.614 4.646 933,157 +0.03(+0.57%)
Aug 01, 2018 4.588 4.620 4.588 4.620 1,194,860 +0.04(+0.81%)
Jul 31, 2018 4.577 4.604 4.572 4.583 665,960 +0.01(+0.12%)
Jul 30, 2018 4.593 4.598 4.577 4.577 594,432 +0.02(+0.46%)
Jul 27, 2018 4.583 4.598 4.551 4.556 689,796 -0.02(-0.35%)
Jul 26, 2018 4.588 4.572 4.572 618,344 -0.03(-0.57%)
Jul 25, 2018 4.572 4.604 4.556 4.598 1,078,637 +0.04(+0.81%)
Jul 24, 2018 4.567 4.577 4.540 4.561 825,052 +0.01(+0.23%)
Jul 23, 2018 4.583 4.583 4.535 4.551 1,211,798 -0.03(-0.58%)
Jul 20, 2018 4.556 4.607 4.551 4.577 1,282,361 +0.03(+0.58%)
Jul 19, 2018 4.530 4.561 4.524 4.551 473,313 +0.02(+0.47%)
Jul 18, 2018 4.514 4.535 4.514 4.530 588,887 +0.02(+0.35%)
Jul 17, 2018 4.498 4.524 4.498 4.514 606,756 +0.01(+0.12%)
Jul 16, 2018 4.540 4.540 4.493 4.509 733,074 -0.03(-0.58%)
Jul 13, 2018 4.540 4.546 4.482 4.535 1,081,775 +0.01(+0.12%)
Jul 12, 2018 4.530 4.569 4.530 4.530 958,359 +0.00(+0.01%)
Jul 11, 2018 4.524 4.529 4.489 4.529 928,943 +0.01(+0.23%)
Jul 10, 2018 4.535 4.540 4.508 4.519 938,376 +0.01(+0.23%)
Jul 09, 2018 4.550 4.550 4.503 4.508 1,313,757 -0.04(-0.92%)
Jul 06, 2018 4.508 4.563 4.508 4.550 1,305,917 +0.04(+0.93%)
Jul 05, 2018 4.446 4.514 4.435 4.508 1,954,765 +0.09(+1.95%)
Jul 03, 2018 4.422 4.422 4.422 0 +0.03(+0.66%)
Jul 02, 2018 4.372 4.398 4.357 4.393 646,137 +0.02(+0.48%)
Jun 29, 2018 4.325 4.393 4.315 4.372 2,484,944 +0.05(+1.21%)
Jun 28, 2018 4.398 4.409 4.294 4.320 2,035,820 -0.07(-1.67%)
Jun 27, 2018 4.419 4.430 4.362 4.393 1,194,768 -0.03(-0.59%)
Jun 26, 2018 4.414 4.425 4.409 4.419 604,079 +0.01(+0.12%)
Jun 25, 2018 4.419 4.425 4.398 4.414 978,948 -0.01(-0.12%)
Jun 22, 2018 4.393 4.430 4.388 4.419 686,093 +0.02(+0.48%)
Jun 21, 2018 4.388 4.398 4.378 4.398 701,852 +0.03(+0.60%)
Jun 20, 2018 4.378 4.378 4.346 4.372 527,188 +0.00(+0.00%)
Jun 19, 2018 4.378 4.404 4.357 4.372 1,179,836 -0.01(-0.12%)
Jun 18, 2018 4.346 4.383 4.326 4.378 984,966 +0.03(+0.60%)
Jun 15, 2018 4.367 4.336 4.351 1,083,014 +0.02(+0.36%)
Jun 14, 2018 4.393 4.393 4.283 4.336 1,921,747 -0.06(-1.43%)
Jun 13, 2018 4.372 4.404 4.362 4.398 1,040,203 +0.01(+0.24%)
Jun 12, 2018 4.388 4.398 4.372 4.388 786,268 +0.00(+0.00%)
Jun 11, 2018 4.362 4.388 4.357 4.388 663,521 +0.03(+0.60%)
Jun 08, 2018 4.357 4.372 4.341 4.362 824,898 +0.01(+0.25%)
Jun 07, 2018 4.372 4.372 4.341 4.351 1,540,922 -0.02(-0.47%)
Jun 06, 2018 4.372 4.372 2,021,145 +0.06(+1.32%)
Jun 05, 2018 4.320 4.325 4.299 4.315 1,416,472 +0.01(+0.24%)
Jun 04, 2018 4.268 4.316 4.268 4.304 1,776,449 +0.06(+1.47%)
Jun 01, 2018 4.227 4.273 4.227 4.242 880,351 +0.02(+0.37%)
May 31, 2018 4.252 4.268 4.221 4.227 712,252 -0.03(-0.61%)
May 30, 2018 4.252 4.284 4.247 4.252 1,017,030 -0.01(-0.12%)
May 29, 2018 4.258 4.263 4.237 4.258 780,356 +0.01(+0.12%)
May 25, 2018 4.252 4.252 4.252 0 +0.03(+0.74%)
May 24, 2018 4.206 4.221 4.180 4.221 857,605 +0.02(+0.37%)
May 23, 2018 4.201 4.211 4.185 4.206 503,683 +0.02(+0.50%)
May 22, 2018 4.185 4.206 4.180 4.185 544,443 +0.00(+0.00%)
May 21, 2018 4.180 4.211 4.180 4.185 824,257 +0.01(+0.12%)
May 18, 2018 4.195 4.195 4.159 4.180 750,546 +0.01(+0.25%)
May 17, 2018 4.170 4.201 4.149 4.170 610,421 +0.01(+0.12%)
May 16, 2018 4.107 4.164 4.092 4.164 976,480 +0.07(+1.65%)
May 15, 2018 4.102 4.112 4.071 4.097 836,623 -0.01(-0.13%)
May 14, 2018 4.144 4.144 4.102 4.102 1,477,209 -0.05(-1.12%)
May 11, 2018 4.138 4.154 4.122 4.149 806,943 +0.01(+0.25%)
May 10, 2018 4.175 4.185 4.118 4.138 1,545,556 -0.05(-1.23%)
May 09, 2018 4.216 4.221 4.185 4.190 1,486,591 -0.03(-0.61%)
May 08, 2018 4.226 4.226 4.174 4.216 1,173,878 -0.01(-0.24%)
May 07, 2018 4.210 4.236 4.200 4.226 1,112,790 +0.02(+0.49%)
May 04, 2018 4.154 4.210 4.154 4.205 1,611,209 +0.06(+1.36%)
May 03, 2018 4.128 4.153 4.103 4.149 1,327,758 +0.04(+0.87%)
May 02, 2018 4.077 4.118 4.077 4.113 1,550,675 +0.06(+1.52%)
May 01, 2018 4.041 4.082 4.041 4.051 1,654,055 +0.02(+0.51%)
Apr 30, 2018 4.077 4.087 4.020 4.031 1,461,692 -0.05(-1.13%)
Apr 27, 2018 4.067 4.077 4.062 4.077 807,197 +0.02(+0.38%)
Apr 26, 2018 4.026 4.067 4.026 4.062 880,246 +0.04(+0.89%)
Apr 25, 2018 3.969 4.031 3.969 4.026 916,531 +0.02(+0.51%)
Apr 24, 2018 4.005 4.020 3.995 4.005 1,157,922 +0.02(+0.39%)
Apr 23, 2018 3.949 4.000 3.933 3.990 1,116,644 +0.04(+1.04%)
Apr 20, 2018 3.974 3.974 3.943 3.949 597,943 -0.02(-0.39%)
Apr 19, 2018 3.984 3.987 3.949 3.964 664,859 +0.00(+0.00%)
Apr 18, 2018 3.984 3.984 3.964 3.964 426,192 -0.02(-0.39%)
Apr 17, 2018 3.954 3.995 3.954 3.979 873,728 +0.04(+0.91%)
Apr 16, 2018 3.923 3.954 3.918 3.943 821,722 +0.02(+0.52%)
Apr 13, 2018 3.964 3.964 3.913 3.923 954,021 -0.03(-0.65%)
Apr 12, 2018 3.990 4.020 3.923 3.949 1,054,899 -0.04(-1.03%)
Apr 11, 2018 4.005 4.031 3.979 3.990 1,718,566 -0.06(-1.51%)
Apr 10, 2018 3.995 4.051 3.995 4.051 1,387,711 +0.05(+1.14%)
Apr 09, 2018 3.964 4.031 3.964 4.005 1,631,725 +0.03(+0.77%)
Apr 06, 2018 3.919 3.980 3.919 3.975 1,416,804 +0.03(+0.77%)
Apr 05, 2018 3.924 3.944 3.914 3.944 1,136,848 +0.04(+0.91%)
Apr 04, 2018 3.883 3.914 3.878 3.909 993,345 +0.02(+0.52%)
Apr 03, 2018 3.858 3.898 3.848 3.888 1,197,148 +0.05(+1.19%)
Apr 02, 2018 3.863 3.878 3.835 3.842 1,419,777 -0.01(-0.26%)
Mar 29, 2018 3.853 3.853 3.853 0 +0.02(+0.40%)
Mar 28, 2018 3.868 3.878 3.837 3.837 1,401,389 -0.04(-1.05%)
Mar 27, 2018 3.868 3.893 3.822 3.878 1,444,268 +0.02(+0.53%)
Mar 26, 2018 3.868 3.868 3.837 3.858 885,911 +0.03(+0.66%)
Mar 23, 2018 3.848 3.853 3.827 3.832 670,044 +0.02(+0.40%)
Mar 22, 2018 3.812 3.848 3.812 3.817 626,358 +0.01(+0.13%)
Mar 21, 2018 3.812 3.827 3.807 3.812 495,504 +0.00(+0.00%)
Mar 20, 2018 3.842 3.842 3.781 3.812 862,416 -0.01(-0.13%)
Mar 19, 2018 3.858 3.858 3.812 3.817 844,222 -0.03(-0.66%)
Mar 16, 2018 3.837 3.858 3.837 3.842 801,455 +0.00(+0.00%)
Mar 15, 2018 3.858 3.863 3.837 3.842 657,023 -0.01(-0.13%)
Mar 14, 2018 3.853 3.883 3.844 3.848 573,362 -0.01(-0.13%)
Mar 13, 2018 3.853 3.878 3.842 3.853 761,527 -0.01(-0.26%)
Mar 12, 2018 3.878 3.893 3.858 3.863 874,921 -0.02(-0.52%)
Mar 09, 2018 3.893 3.914 3.873 3.883 1,230,419 +0.02(+0.54%)
Mar 08, 2018 3.852 3.873 3.837 3.862 1,348,432 +0.04(+1.05%)
Mar 07, 2018 3.850 3.822 1,454,299 +0.02(+0.40%)
Mar 06, 2018 3.822 3.822 3.797 3.807 841,904 +0.01(+0.26%)
Mar 05, 2018 3.787 3.807 3.772 3.797 879,448 +0.03(+0.67%)
Mar 02, 2018 3.747 3.792 3.742 3.772 1,250,042 +0.02(+0.54%)
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.