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

PIMCO High Income Fund (NY: PHK )

4.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 3.982 4.045 3.959 4.045 346,946 +0.07(+1.77%)
Jun 29, 2022 3.990 4.061 3.974 3.974 244,485 -0.02(-0.39%)
Jun 28, 2022 4.037 4.076 3.990 3.990 247,105 -0.04(-0.97%)
Jun 27, 2022 4.045 4.100 4.021 4.029 372,645 -0.02(-0.39%)
Jun 24, 2022 3.951 4.053 3.951 4.045 356,194 +0.12(+2.99%)
Jun 23, 2022 3.881 3.928 3.866 3.928 398,545 +0.08(+2.03%)
Jun 22, 2022 3.857 3.896 3.841 3.849 308,608 -0.02(-0.51%)
Jun 21, 2022 3.865 3.912 3.849 3.869 567,813 +0.04(+0.92%)
Jun 17, 2022 3.834 3.896 3.818 3.834 645,092 -0.02(-0.41%)
Jun 16, 2022 4.006 4.006 3.771 3.849 2,152,417 -0.21(-5.20%)
Jun 15, 2022 4.068 4.123 3.998 4.061 581,478 +0.00(+0.10%)
Jun 14, 2022 4.162 4.194 4.045 4.057 770,619 -0.11(-2.54%)
Jun 13, 2022 4.303 4.311 4.131 4.162 843,488 -0.21(-4.83%)
Jun 10, 2022 4.381 4.397 4.327 4.373 566,440 -0.06(-1.27%)
Jun 09, 2022 4.445 4.476 4.430 4.430 351,951 -0.02(-0.52%)
Jun 08, 2022 4.461 4.484 4.441 4.453 373,011 -0.02(-0.52%)
Jun 07, 2022 4.469 4.484 4.445 4.476 419,629 +0.00(+0.09%)
Jun 06, 2022 4.484 4.498 4.453 4.472 362,663 -0.00(-0.09%)
Jun 03, 2022 4.515 4.531 4.438 4.476 705,114 -0.05(-1.03%)
Jun 02, 2022 4.500 4.546 4.500 4.523 1,039,226 +0.02(+0.34%)
Jun 01, 2022 4.538 4.538 4.469 4.507 533,451 +0.02(+0.35%)
May 31, 2022 4.515 4.515 4.438 4.492 392,800 -0.02(-0.34%)
May 27, 2022 4.422 4.515 4.422 4.507 473,278 +0.12(+2.83%)
May 26, 2022 4.360 4.414 4.360 4.383 410,491 +0.05(+1.07%)
May 25, 2022 4.344 4.383 4.321 4.337 251,749 +0.01(+0.18%)
May 24, 2022 4.352 4.352 4.275 4.329 517,129 -0.02(-0.53%)
May 23, 2022 4.298 4.387 4.298 4.352 457,179 +0.09(+2.19%)
May 20, 2022 4.290 4.336 4.236 4.259 362,680 -0.03(-0.72%)
May 19, 2022 4.344 4.368 4.275 4.290 612,486 -0.06(-1.43%)
May 18, 2022 4.391 4.399 4.298 4.352 323,358 -0.05(-1.23%)
May 17, 2022 4.438 4.438 4.360 4.407 338,378 +0.00(+0.00%)
May 16, 2022 4.329 4.422 4.306 4.407 747,862 +0.09(+2.16%)
May 13, 2022 4.344 4.361 4.275 4.313 477,257 +0.00(+0.00%)
May 12, 2022 4.228 4.317 4.135 4.313 2,335,525 +0.07(+1.65%)
May 11, 2022 4.306 4.375 4.244 4.244 835,036 -0.09(-2.18%)
May 10, 2022 4.346 4.361 4.304 4.338 525,816 +0.02(+0.53%)
May 09, 2022 4.323 4.357 4.277 4.315 657,624 -0.05(-1.06%)
May 06, 2022 4.407 4.423 4.331 4.361 702,302 -0.05(-1.22%)
May 05, 2022 4.361 4.431 4.338 4.415 880,543 +0.00(+0.00%)
May 04, 2022 4.400 4.437 4.315 4.415 464,821 +0.00(+0.00%)
May 03, 2022 4.300 4.461 4.300 4.415 524,650 +0.11(+2.50%)
May 02, 2022 4.369 4.377 4.254 4.307 543,974 -0.04(-0.88%)
Apr 29, 2022 4.407 4.407 4.338 4.346 489,841 -0.04(-0.88%)
Apr 28, 2022 4.477 4.507 4.377 4.384 694,430 -0.05(-1.04%)
Apr 27, 2022 4.407 4.477 4.373 4.431 518,299 +0.05(+1.05%)
Apr 26, 2022 4.438 4.468 4.384 4.384 335,644 -0.08(-1.72%)
Apr 25, 2022 4.377 4.461 4.331 4.461 675,994 +0.08(+1.93%)
Apr 22, 2022 4.431 4.446 4.377 4.377 341,245 -0.05(-1.22%)
Apr 21, 2022 4.484 4.484 4.423 4.431 353,900 -0.05(-1.20%)
Apr 20, 2022 4.477 4.515 4.469 4.484 433,657 +0.05(+1.04%)
Apr 19, 2022 4.361 4.454 4.361 4.438 531,682 +0.08(+1.94%)
Apr 18, 2022 4.346 4.377 4.334 4.354 429,556 -0.01(-0.18%)
Apr 14, 2022 4.446 4.461 4.357 4.361 436,710 -0.07(-1.56%)
Apr 13, 2022 4.377 4.434 4.369 4.431 426,295 +0.08(+1.77%)
Apr 12, 2022 4.446 4.507 4.315 4.354 654,658 -0.08(-1.74%)
Apr 11, 2022 4.469 4.496 4.384 4.431 920,152 -0.05(-1.03%)
Apr 08, 2022 4.500 4.527 4.461 4.477 393,463 -0.05(-1.05%)
Apr 07, 2022 4.563 4.578 4.517 4.524 468,113 -0.05(-1.17%)
Apr 06, 2022 4.517 4.578 4.494 4.578 724,890 +0.03(+0.67%)
Apr 05, 2022 4.563 4.570 4.517 4.547 318,159 -0.02(-0.33%)
Apr 04, 2022 4.463 4.563 4.456 4.563 749,999 +0.11(+2.57%)
Apr 01, 2022 4.463 4.486 4.440 4.448 507,379 +0.04(+0.87%)
Mar 31, 2022 4.418 4.448 4.395 4.410 582,795 +0.02(+0.52%)
Mar 30, 2022 4.456 4.461 4.364 4.387 697,208 -0.06(-1.37%)
Mar 29, 2022 4.395 4.448 4.326 4.448 822,387 +0.05(+1.22%)
Mar 28, 2022 4.334 4.410 4.318 4.395 491,005 +0.07(+1.59%)
Mar 25, 2022 4.410 4.410 4.318 4.326 334,195 -0.05(-1.22%)
Mar 24, 2022 4.379 4.425 4.357 4.379 393,455 +0.01(+0.17%)
Mar 23, 2022 4.341 4.379 4.334 4.372 448,120 +0.04(+0.88%)
Mar 22, 2022 4.303 4.349 4.303 4.334 292,810 +0.05(+1.25%)
Mar 21, 2022 4.349 4.387 4.280 4.280 366,446 -0.07(-1.58%)
Mar 18, 2022 4.341 4.387 4.326 4.349 414,558 +0.02(+0.35%)
Mar 17, 2022 4.303 4.349 4.303 4.334 399,950 +0.03(+0.71%)
Mar 16, 2022 4.212 4.318 4.196 4.303 498,798 +0.13(+3.11%)
Mar 15, 2022 4.143 4.181 4.135 4.173 641,098 +0.04(+0.92%)
Mar 14, 2022 4.280 4.292 4.120 4.135 1,295,553 -0.14(-3.39%)
Mar 11, 2022 4.341 4.357 4.273 4.280 564,020 -0.05(-1.06%)
Mar 10, 2022 4.303 4.341 4.265 4.326 1,079,629 -0.02(-0.39%)
Mar 09, 2022 4.328 4.366 4.297 4.343 489,636 +0.04(+0.88%)
Mar 08, 2022 4.260 4.331 4.191 4.305 909,904 +0.04(+0.89%)
Mar 07, 2022 4.373 4.388 4.267 4.267 521,157 -0.11(-2.42%)
Mar 04, 2022 4.411 4.411 4.320 4.373 598,976 -0.05(-1.03%)
Mar 03, 2022 4.449 4.464 4.411 4.418 343,521 -0.02(-0.51%)
Mar 02, 2022 4.403 4.460 4.396 4.441 513,253 +0.08(+1.91%)
Mar 01, 2022 4.358 4.389 4.358 4.358 487,726 +0.01(+0.17%)
Feb 28, 2022 4.343 4.381 4.320 4.350 538,750 -0.03(-0.69%)
Feb 25, 2022 4.320 4.405 4.305 4.381 594,301 +0.08(+1.94%)
Feb 24, 2022 4.093 4.305 4.078 4.297 1,458,656 +0.04(+0.89%)
Feb 23, 2022 4.343 4.354 4.260 4.260 1,272,141 -0.08(-1.92%)
Feb 22, 2022 4.381 4.418 4.313 4.343 1,109,274 -0.09(-2.05%)
Feb 18, 2022 4.434 0 +0.01(+0.17%)
Feb 17, 2022 4.464 4.472 4.426 4.426 350,048 -0.05(-1.02%)
Feb 16, 2022 4.426 4.479 4.426 4.471 476,570 +0.02(+0.51%)
Feb 15, 2022 4.449 4.464 4.418 4.449 471,233 +0.03(+0.68%)
Feb 14, 2022 4.464 4.475 4.403 4.418 1,018,374 -0.04(-0.85%)
Feb 11, 2022 4.494 4.505 4.426 4.456 895,243 -0.02(-0.51%)
Feb 10, 2022 4.502 4.540 4.479 4.479 663,254 -0.05(-1.04%)
Feb 09, 2022 4.548 4.556 4.511 4.526 570,486 +0.01(+0.17%)
Feb 08, 2022 4.496 4.541 4.496 4.518 688,132 +0.02(+0.33%)
Feb 07, 2022 4.496 4.548 4.496 4.503 565,568 +0.02(+0.50%)
Feb 04, 2022 4.518 4.548 4.458 4.481 1,112,667 -0.03(-0.67%)
Feb 03, 2022 4.571 4.593 4.481 4.511 972,057 -0.08(-1.80%)
Feb 02, 2022 4.541 4.608 4.530 4.593 850,591 +0.08(+1.66%)
Feb 01, 2022 4.533 4.563 4.503 4.518 436,541 +0.01(+0.17%)
Jan 31, 2022 4.481 4.511 713,918 +0.05(+1.01%)
Jan 28, 2022 4.496 4.504 4.436 4.466 862,098 -0.04(-0.83%)
Jan 27, 2022 4.511 4.533 4.492 4.503 664,667 +0.00(+0.00%)
Jan 26, 2022 4.526 4.533 4.481 4.503 805,770 +0.02(+0.50%)
Jan 25, 2022 4.443 4.518 4.413 4.481 1,059,448 -0.05(-1.00%)
Jan 24, 2022 4.481 4.526 4.383 4.526 1,733,863 -0.03(-0.66%)
Jan 21, 2022 4.578 4.616 4.526 4.556 1,139,001 -0.05(-0.98%)
Jan 20, 2022 4.631 4.661 4.586 4.601 406,737 +0.00(+0.00%)
Jan 19, 2022 4.616 4.668 4.582 4.601 501,165 +0.01(+0.16%)
Jan 18, 2022 4.638 4.646 4.563 4.593 945,425 -0.05(-1.13%)
Jan 14, 2022 4.646 0 -0.05(-1.12%)
Jan 13, 2022 4.699 4.706 4.691 4.699 322,610 +0.01(+0.16%)
Jan 12, 2022 4.684 4.691 4.669 4.691 658,376 +0.01(+0.29%)
Jan 11, 2022 4.648 4.685 4.640 4.678 716,901 +0.04(+0.80%)
Jan 10, 2022 4.670 4.678 4.618 4.640 730,689 -0.03(-0.64%)
Jan 07, 2022 4.678 4.692 4.648 4.670 825,240 +0.00(+0.00%)
Jan 06, 2022 4.670 4.715 4.625 4.670 836,198 +0.01(+0.32%)
Jan 05, 2022 4.692 4.730 4.655 4.655 806,880 -0.05(-1.11%)
Jan 04, 2022 4.670 4.707 4.640 4.707 694,710 +0.05(+1.12%)
Jan 03, 2022 4.610 4.663 4.566 4.655 754,089 +0.07(+1.63%)
Dec 31, 2021 4.536 4.633 4.514 4.581 995,749 +0.07(+1.49%)
Dec 30, 2021 4.551 4.581 4.514 4.514 1,133,748 -0.04(-0.82%)
Dec 29, 2021 4.536 4.603 4.536 4.551 768,399 +0.00(+0.00%)
Dec 28, 2021 4.596 4.618 4.551 4.551 673,209 -0.04(-0.81%)
Dec 27, 2021 4.573 4.618 4.566 4.588 667,045 +0.02(+0.49%)
Dec 23, 2021 4.514 4.592 4.514 4.566 1,281,770 +0.05(+1.15%)
Dec 22, 2021 4.484 4.536 4.484 4.514 524,032 +0.04(+1.00%)
Dec 21, 2021 4.469 4.491 4.462 4.469 408,671 +0.01(+0.33%)
Dec 20, 2021 4.439 4.476 4.432 4.454 648,430 -0.06(-1.32%)
Dec 17, 2021 4.491 4.536 4.488 4.514 777,527 +0.02(+0.50%)
Dec 16, 2021 4.514 4.551 4.439 4.491 810,560 -0.04(-0.99%)
Dec 15, 2021 4.521 4.558 4.462 4.536 736,739 +0.03(+0.66%)
Dec 14, 2021 4.514 4.543 4.447 4.506 1,002,665 -0.01(-0.17%)
Dec 13, 2021 4.558 4.566 4.491 4.514 540,839 -0.07(-1.46%)
Dec 10, 2021 4.581 4.589 4.543 4.581 442,521 -0.00(-0.03%)
Dec 09, 2021 4.582 4.612 4.560 4.582 570,068 +0.02(+0.49%)
Dec 08, 2021 4.575 4.575 4.545 4.560 420,389 -0.01(-0.32%)
Dec 07, 2021 4.553 4.582 4.545 4.575 598,939 +0.03(+0.65%)
Dec 06, 2021 4.501 4.545 4.493 4.545 420,349 +0.04(+0.99%)
Dec 03, 2021 4.530 4.545 4.486 4.501 653,111 -0.01(-0.16%)
Dec 02, 2021 4.493 4.534 4.457 4.508 647,922 +0.02(+0.49%)
Dec 01, 2021 4.471 4.508 4.449 4.486 639,206 +0.05(+1.17%)
Nov 30, 2021 4.486 4.501 4.471 4.434 995,876 -0.07(-1.48%)
Nov 29, 2021 4.530 4.535 4.479 4.501 564,180 -0.01(-0.16%)
Nov 26, 2021 4.471 4.508 4.434 4.508 824,173 -0.01(-0.16%)
Nov 24, 2021 4.530 4.538 4.508 4.516 494,930 -0.01(-0.33%)
Nov 23, 2021 4.545 4.553 4.508 4.530 615,883 -0.03(-0.65%)
Nov 22, 2021 4.627 4.649 4.515 4.560 1,129,279 -0.06(-1.28%)
Nov 19, 2021 4.627 4.627 4.593 4.619 386,871 +0.00(+0.00%)
Nov 18, 2021 4.641 4.612 4.604 4.619 854,294 -0.03(-0.64%)
Nov 17, 2021 4.663 4.663 4.634 4.649 559,173 -0.01(-0.16%)
Nov 16, 2021 4.641 4.671 4.634 4.656 422,959 +0.01(+0.32%)
Nov 15, 2021 4.678 4.689 4.641 4.641 707,072 -0.03(-0.63%)
Nov 12, 2021 4.678 4.686 4.663 4.671 592,117 -0.01(-0.32%)
Nov 11, 2021 4.708 4.708 4.671 4.686 468,121 -0.01(-0.31%)
Nov 10, 2021 4.730 4.700 669,988 -0.02(-0.34%)
Nov 09, 2021 4.717 4.739 4.702 4.717 529,862 +0.00(+0.00%)
Nov 08, 2021 4.731 4.739 4.665 4.717 669,426 +0.00(+0.00%)
Nov 05, 2021 4.702 4.731 4.680 4.717 509,468 +0.02(+0.47%)
Nov 04, 2021 4.731 4.731 4.631 4.695 1,139,484 -0.03(-0.62%)
Nov 03, 2021 4.739 4.746 4.717 4.724 259,599 -0.01(-0.31%)
Nov 02, 2021 4.724 4.753 4.709 4.739 966,959 +0.03(+0.62%)
Nov 01, 2021 4.724 4.709 4.695 4.709 608,996 +0.00(+0.00%)
Oct 29, 2021 4.680 4.731 4.666 4.709 519,050 +0.04(+0.94%)
Oct 28, 2021 4.673 4.709 4.658 4.665 617,722 +0.01(+0.16%)
Oct 27, 2021 4.673 4.673 4.651 4.658 294,283 -0.01(-0.31%)
Oct 26, 2021 4.658 4.673 427,154 +0.02(+0.47%)
Oct 25, 2021 4.673 4.673 4.636 4.651 510,364 -0.01(-0.16%)
Oct 22, 2021 4.643 4.665 4.629 4.658 350,166 +0.04(+0.79%)
Oct 21, 2021 4.673 4.680 4.621 4.621 624,673 -0.04(-0.79%)
Oct 20, 2021 4.665 4.673 4.643 4.658 368,379 +0.00(+0.00%)
Oct 19, 2021 4.658 4.673 4.650 4.658 415,407 +0.01(+0.32%)
Oct 18, 2021 4.636 4.673 4.621 4.643 355,431 +0.01(+0.16%)
Oct 15, 2021 4.621 4.643 4.621 4.636 410,144 +0.03(+0.64%)
Oct 14, 2021 4.629 4.648 4.599 4.607 521,213 +0.00(+0.00%)
Oct 13, 2021 4.607 4.621 4.599 4.607 455,563 +0.00(+0.00%)
Oct 12, 2021 4.621 4.621 4.592 4.607 379,997 -0.01(-0.16%)
Oct 11, 2021 4.658 4.665 4.592 4.614 616,227 -0.04(-0.79%)
Oct 08, 2021 4.673 4.673 4.643 4.651 446,035 -0.02(-0.50%)
Oct 07, 2021 4.689 4.711 4.660 4.674 699,108 +0.02(+0.47%)
Oct 06, 2021 4.652 4.652 4.623 4.652 456,469 +0.00(+0.00%)
Oct 05, 2021 4.630 4.660 4.616 4.652 628,334 +0.04(+0.95%)
Oct 04, 2021 4.572 4.609 4.565 4.609 784,891 +0.07(+1.44%)
Oct 01, 2021 4.601 4.601 4.529 4.543 801,608 -0.03(-0.64%)
Sep 30, 2021 4.550 4.580 4.536 4.572 663,563 +0.04(+0.80%)
Sep 29, 2021 4.550 4.601 4.529 4.536 617,240 -0.01(-0.16%)
Sep 28, 2021 4.623 4.630 4.518 4.543 1,111,129 -0.09(-2.04%)
Sep 27, 2021 4.674 4.689 4.630 4.638 536,530 -0.04(-0.93%)
Sep 24, 2021 4.711 4.711 4.660 4.681 276,449 -0.03(-0.62%)
Sep 23, 2021 4.681 4.725 4.681 4.711 555,038 +0.04(+0.78%)
Sep 22, 2021 4.645 4.681 4.638 4.674 497,769 +0.04(+0.78%)
Sep 21, 2021 4.645 4.660 4.623 4.638 429,996 +0.02(+0.47%)
Sep 20, 2021 4.609 4.660 4.594 4.616 810,054 -0.06(-1.25%)
Sep 17, 2021 4.696 4.696 4.652 4.674 695,922 -0.04(-0.77%)
Sep 16, 2021 4.689 4.718 4.660 4.711 571,391 +0.02(+0.47%)
Sep 15, 2021 4.638 4.689 4.638 4.689 619,168 +0.06(+1.26%)
Sep 14, 2021 4.689 4.718 4.616 4.630 855,200 -0.06(-1.24%)
Sep 13, 2021 4.681 4.718 4.630 4.689 1,393,967 +0.02(+0.47%)
Sep 10, 2021 4.703 4.725 4.660 4.667 897,880 -0.05(-0.96%)
Sep 09, 2021 4.784 4.792 4.640 4.712 2,070,990 -0.06(-1.21%)
Sep 08, 2021 4.777 4.806 4.734 4.770 815,523 +0.02(+0.46%)
Sep 07, 2021 4.857 4.861 4.719 4.748 2,136,836 -0.13(-2.67%)
Sep 03, 2021 4.922 4.922 4.842 4.878 1,196,733 -0.04(-0.88%)
Sep 02, 2021 4.914 4.950 4.878 4.922 497,942 +0.01(+0.29%)
Sep 01, 2021 4.936 4.943 4.878 4.907 682,961 -0.02(-0.44%)
Aug 31, 2021 4.936 4.950 4.929 4.929 249,575 -0.01(-0.29%)
Aug 30, 2021 4.936 4.950 4.922 4.943 320,731 +0.02(+0.44%)
Aug 27, 2021 4.885 4.936 4.864 4.922 427,027 +0.05(+1.04%)
Aug 26, 2021 4.907 4.907 4.864 4.871 525,335 -0.02(-0.44%)
Aug 25, 2021 4.900 4.929 4.885 4.893 426,514 +0.01(+0.15%)
Aug 24, 2021 4.922 4.936 4.878 4.885 416,823 -0.03(-0.59%)
Aug 23, 2021 4.900 4.936 4.900 4.914 605,782 +0.01(+0.29%)
Aug 20, 2021 4.893 4.907 4.871 4.900 275,033 +0.02(+0.44%)
Aug 19, 2021 4.907 4.922 4.859 4.878 639,645 -0.04(-0.74%)
Aug 18, 2021 4.907 4.958 4.907 4.914 394,703 -0.02(-0.44%)
Aug 17, 2021 4.950 4.958 4.867 4.936 1,460,665 -0.03(-0.58%)
Aug 16, 2021 4.972 4.972 4.943 4.965 359,651 +0.00(+0.00%)
Aug 13, 2021 4.965 4.994 4.961 4.965 309,915 -0.02(-0.43%)
Aug 12, 2021 5.037 5.037 4.958 4.987 683,842 -0.05(-1.00%)
Aug 11, 2021 5.037 5.052 5.008 5.037 369,241 +0.01(+0.11%)
Aug 10, 2021 5.067 5.074 5.021 5.031 532,713 -0.05(-0.99%)
Aug 09, 2021 5.039 5.089 5.031 5.082 578,264 +0.05(+1.00%)
Aug 06, 2021 5.053 5.060 5.011 5.031 375,798 -0.02(-0.43%)
Aug 05, 2021 5.039 5.053 5.024 5.053 385,090 +0.01(+0.14%)
Aug 04, 2021 5.031 5.053 5.017 5.046 362,476 +0.01(+0.29%)
Aug 03, 2021 5.017 5.060 5.017 5.031 420,063 +0.01(+0.29%)
Aug 02, 2021 5.024 5.046 5.010 5.017 481,585 +0.03(+0.58%)
Jul 30, 2021 4.988 5.024 4.960 4.988 238,472 -0.01(-0.14%)
Jul 29, 2021 5.003 5.067 4.988 4.996 796,353 +0.00(+0.00%)
Jul 28, 2021 4.952 5.003 4.938 4.996 475,762 +0.05(+1.02%)
Jul 27, 2021 4.938 4.952 4.895 4.945 445,584 +0.01(+0.29%)
Jul 26, 2021 4.931 4.945 4.909 4.931 456,658 +0.00(+0.00%)
Jul 23, 2021 4.938 4.945 4.917 4.931 348,266 +0.01(+0.15%)
Jul 22, 2021 4.931 4.950 4.916 4.924 261,702 -0.01(-0.29%)
Jul 21, 2021 4.931 4.952 4.924 4.938 340,641 +0.01(+0.15%)
Jul 20, 2021 4.902 4.967 4.895 4.931 368,046 +0.05(+1.03%)
Jul 19, 2021 4.981 4.996 4.844 4.881 1,159,624 -0.13(-2.58%)
Jul 16, 2021 5.010 5.067 5.003 5.010 2,714,951 -0.01(-0.29%)
Jul 15, 2021 5.010 5.039 4.988 5.024 454,633 +0.00(+0.00%)
Jul 14, 2021 5.017 5.046 4.974 5.024 586,198 +0.00(+0.00%)
Jul 13, 2021 5.017 5.031 4.967 5.024 627,256 +0.01(+0.29%)
Jul 12, 2021 4.924 5.024 4.909 5.010 1,066,278 +0.11(+2.20%)
Jul 09, 2021 4.917 4.945 4.895 4.902 721,868 -0.02(-0.32%)
Jul 08, 2021 4.932 4.954 4.918 4.918 376,245 -0.03(-0.58%)
Jul 07, 2021 4.975 4.990 4.939 4.947 569,356 -0.02(-0.43%)
Jul 06, 2021 4.954 4.968 4.939 4.968 433,907 +0.01(+0.29%)
Jul 02, 2021 4.904 4.954 4.904 4.954 427,893 +0.06(+1.16%)
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.