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

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2015 3.733 3.761 3.733 3.745 410,018 +0.00(+0.11%)
Jul 30, 2015 3.721 3.741 3.721 3.741 270,029 +0.02(+0.53%)
Jul 29, 2015 3.709 3.733 3.705 3.721 360,979 +0.00(+0.00%)
Jul 28, 2015 3.713 3.733 3.685 3.721 695,694 +0.01(+0.21%)
Jul 27, 2015 3.709 3.725 3.689 3.713 570,720 -0.01(-0.32%)
Jul 24, 2015 3.765 3.773 3.713 3.725 417,599 -0.04(-1.06%)
Jul 23, 2015 3.792 3.800 3.765 3.765 352,940 -0.01(-0.32%)
Jul 22, 2015 3.769 3.789 3.769 3.777 465,142 -0.01(-0.32%)
Jul 21, 2015 3.785 3.804 3.781 3.789 620,761 -0.00(-0.10%)
Jul 20, 2015 3.820 3.828 3.789 3.792 665,346 -0.04(-0.94%)
Jul 17, 2015 3.852 3.856 3.828 3.828 462,813 -0.02(-0.62%)
Jul 16, 2015 3.860 3.876 3.840 3.852 433,751 -0.01(-0.21%)
Jul 15, 2015 3.860 3.872 3.848 3.860 266,694 -0.00(-0.10%)
Jul 14, 2015 3.856 3.900 3.852 3.864 353,757 +0.01(+0.21%)
Jul 13, 2015 3.856 3.864 3.852 3.856 445,982 -0.00(-0.10%)
Jul 10, 2015 3.852 3.868 3.849 3.860 415,867 +0.02(+0.52%)
Jul 09, 2015 3.884 3.888 3.832 3.840 385,185 -0.02(-0.52%)
Jul 08, 2015 3.856 3.870 3.848 3.860 249,583 -0.03(-0.71%)
Jul 07, 2015 3.888 3.888 3.860 3.888 323,472 +0.01(+0.20%)
Jul 06, 2015 3.884 3.888 3.852 3.880 416,936 -0.02(-0.51%)
Jul 02, 2015 3.868 3.900 3.900 3.900 610,592 +0.02(+0.51%)
Jul 01, 2015 3.880 3.880 3.848 3.880 442,771 +0.00(+0.00%)
Jun 30, 2015 3.785 3.880 3.781 3.880 707,651 +0.10(+2.61%)
Jun 29, 2015 3.789 3.791 3.765 3.781 720,454 -0.04(-1.14%)
Jun 26, 2015 3.860 3.868 3.789 3.825 1,239,151 -0.06(-1.52%)
Jun 25, 2015 3.923 3.923 3.880 3.884 707,183 -0.04(-1.01%)
Jun 24, 2015 3.927 3.931 3.919 3.923 412,727 -0.00(-0.10%)
Jun 23, 2015 3.919 3.927 3.915 3.927 250,300 +0.00(+0.10%)
Jun 22, 2015 3.919 3.931 3.915 3.923 308,093 -0.00(-0.10%)
Jun 19, 2015 3.919 3.931 3.915 3.927 262,380 +0.01(+0.20%)
Jun 18, 2015 3.923 3.931 3.919 3.919 294,637 -0.01(-0.30%)
Jun 17, 2015 3.935 3.935 3.923 3.931 306,902 -0.01(-0.30%)
Jun 16, 2015 3.935 3.943 3.923 3.943 161,409 -0.00(-0.10%)
Jun 15, 2015 3.915 3.947 3.915 3.947 364,944 +0.02(+0.60%)
Jun 12, 2015 3.927 3.927 3.915 3.923 273,239 -0.01(-0.20%)
Jun 11, 2015 3.939 3.943 3.923 3.931 413,743 -0.01(-0.20%)
Jun 10, 2015 3.955 3.959 3.931 3.939 627,567 -0.01(-0.30%)
Jun 09, 2015 3.967 3.979 3.951 3.951 362,953 -0.03(-0.69%)
Jun 08, 2015 3.975 3.990 3.967 3.979 366,357 -0.02(-0.39%)
Jun 05, 2015 3.998 4.002 3.975 3.994 523,794 -0.02(-0.58%)
Jun 04, 2015 4.014 4.033 4.010 4.018 466,094 -0.00(-0.10%)
Jun 03, 2015 4.041 4.041 4.014 4.022 284,182 -0.01(-0.29%)
Jun 02, 2015 4.026 4.065 4.006 4.033 1,794,822 -0.01(-0.29%)
Jun 01, 2015 4.033 4.045 4.022 4.045 489,371 +0.02(+0.49%)
May 29, 2015 4.006 4.033 3.994 4.026 429,050 +0.02(+0.39%)
May 28, 2015 3.998 4.014 3.982 4.010 408,171 +0.00(+0.10%)
May 27, 2015 3.951 4.010 3.951 4.006 1,082,192 +0.06(+1.61%)
May 26, 2015 3.947 3.955 3.928 3.943 260,581 -0.02(-0.51%)
May 22, 2015 3.935 3.963 3.963 3.963 1,138,434 +0.04(+0.90%)
May 21, 2015 3.916 3.935 3.916 3.928 400,252 +0.01(+0.20%)
May 20, 2015 3.908 3.928 3.908 3.920 514,971 +0.00(+0.10%)
May 19, 2015 3.935 3.943 3.916 3.916 394,818 -0.01(-0.30%)
May 18, 2015 3.947 3.951 3.924 3.928 369,891 -0.01(-0.20%)
May 15, 2015 3.935 3.947 3.932 3.935 377,568 +0.00(+0.00%)
May 14, 2015 3.935 3.963 3.935 3.935 290,316 +0.00(+0.00%)
May 13, 2015 3.963 3.963 3.928 3.935 334,326 -0.01(-0.20%)
May 12, 2015 3.916 3.955 3.900 3.943 856,305 +0.01(+0.30%)
May 11, 2015 3.959 3.967 3.932 3.932 491,677 -0.04(-0.89%)
May 08, 2015 3.975 3.975 3.955 3.967 413,105 -0.01(-0.20%)
May 07, 2015 3.975 3.982 3.955 3.975 426,514 +0.00(+0.00%)
May 06, 2015 3.998 4.010 3.967 3.975 558,260 -0.01(-0.29%)
May 05, 2015 3.986 3.994 3.967 3.986 316,443 +0.00(+0.00%)
May 04, 2015 3.990 4.017 3.979 3.986 559,102 +0.01(+0.29%)
May 01, 2015 3.982 3.998 3.963 3.975 420,085 +0.00(+0.00%)
Apr 30, 2015 3.971 3.982 3.967 3.975 251,358 -0.01(-0.20%)
Apr 29, 2015 3.947 3.986 3.947 3.982 509,384 +0.03(+0.79%)
Apr 28, 2015 3.947 3.963 3.947 3.951 287,616 -0.00(-0.02%)
Apr 27, 2015 3.951 3.971 3.951 3.952 199,818 +0.00(+0.11%)
Apr 24, 2015 3.967 3.967 3.940 3.947 303,115 -0.01(-0.20%)
Apr 23, 2015 3.982 3.990 3.955 3.955 587,545 -0.01(-0.29%)
Apr 22, 2015 3.994 3.994 3.963 3.967 339,615 -0.02(-0.58%)
Apr 21, 2015 3.967 3.994 3.963 3.990 642,869 +0.02(+0.49%)
Apr 20, 2015 3.975 3.979 3.959 3.971 312,005 +0.01(+0.20%)
Apr 17, 2015 3.951 3.970 3.951 3.963 462,450 -0.00(-0.10%)
Apr 16, 2015 3.955 3.975 3.951 3.967 301,429 +0.01(+0.20%)
Apr 15, 2015 3.951 3.963 3.943 3.959 475,638 +0.02(+0.39%)
Apr 14, 2015 3.932 3.944 3.932 3.944 219,083 +0.01(+0.20%)
Apr 13, 2015 3.944 3.951 3.936 3.936 285,534 -0.01(-0.20%)
Apr 10, 2015 3.947 3.955 3.940 3.944 432,694 +0.00(+0.00%)
Apr 09, 2015 3.944 3.959 3.932 3.944 591,154 +0.01(+0.30%)
Apr 08, 2015 3.924 3.940 3.920 3.932 405,646 +0.01(+0.20%)
Apr 07, 2015 3.901 3.940 3.901 3.924 487,534 +0.02(+0.49%)
Apr 06, 2015 3.878 3.928 3.878 3.905 600,294 +0.02(+0.40%)
Apr 02, 2015 3.866 3.889 3.889 3.889 583,427 -0.00(-0.10%)
Apr 01, 2015 3.882 3.897 3.874 3.893 365,707 +0.02(+0.60%)
Mar 31, 2015 3.866 3.882 3.866 3.870 585,565 -0.01(-0.20%)
Mar 30, 2015 3.905 3.905 3.836 3.878 1,342,254 -0.03(-0.69%)
Mar 27, 2015 3.882 3.913 3.878 3.905 402,728 +0.02(+0.40%)
Mar 26, 2015 3.878 3.893 3.878 3.889 250,798 -0.00(-0.10%)
Mar 25, 2015 3.874 3.897 3.874 3.893 322,755 +0.02(+0.40%)
Mar 24, 2015 3.874 3.882 3.866 3.878 315,004 -0.01(-0.20%)
Mar 23, 2015 3.897 3.924 3.866 3.886 596,538 -0.01(-0.30%)
Mar 20, 2015 3.901 3.909 3.882 3.897 388,696 +0.00(+0.10%)
Mar 19, 2015 3.878 3.909 3.878 3.893 313,105 +0.01(+0.20%)
Mar 18, 2015 3.874 3.893 3.839 3.886 724,770 +0.02(+0.40%)
Mar 17, 2015 3.913 3.913 3.870 3.870 553,309 -0.04(-1.08%)
Mar 16, 2015 3.932 3.932 3.913 3.913 403,592 -0.01(-0.20%)
Mar 13, 2015 3.932 3.936 3.913 3.920 272,711 -0.01(-0.20%)
Mar 12, 2015 3.909 3.932 3.909 3.928 216,571 +0.02(+0.49%)
Mar 11, 2015 3.943 3.947 3.901 3.909 519,042 -0.04(-0.98%)
Mar 10, 2015 3.959 3.959 3.943 3.947 385,223 -0.01(-0.29%)
Mar 09, 2015 3.921 3.967 3.921 3.959 363,565 +0.03(+0.68%)
Mar 06, 2015 3.921 3.936 3.905 3.932 485,826 -0.01(-0.29%)
Mar 05, 2015 3.902 3.947 3.902 3.944 504,694 +0.03(+0.88%)
Mar 04, 2015 3.898 3.917 3.894 3.909 320,451 +0.00(+0.00%)
Mar 03, 2015 3.902 3.917 3.882 3.909 1,853,498 +0.00(+0.10%)
Mar 02, 2015 3.905 3.936 3.902 3.905 583,355 -0.00(-0.10%)
Feb 27, 2015 3.905 3.917 3.894 3.909 391,000 +0.00(+0.00%)
Feb 26, 2015 3.909 3.928 3.902 3.909 592,123 -0.01(-0.20%)
Feb 25, 2015 3.940 3.940 3.917 3.917 404,276 -0.03(-0.78%)
Feb 24, 2015 3.928 3.947 3.917 3.947 458,479 +0.01(+0.19%)
Feb 23, 2015 3.924 3.940 3.921 3.940 366,864 +0.02(+0.49%)
Feb 20, 2015 3.924 3.932 3.917 3.921 132,148 -0.01(-0.29%)
Feb 19, 2015 3.909 3.932 3.909 3.932 279,228 +0.01(+0.19%)
Feb 18, 2015 3.909 3.928 3.909 3.924 272,553 +0.00(+0.10%)
Feb 17, 2015 3.924 3.932 3.898 3.921 603,486 +0.02(+0.59%)
Feb 13, 2015 3.905 3.898 3.898 3.898 240,783 +0.00(+0.10%)
Feb 12, 2015 3.917 3.917 3.894 3.894 450,022 -0.02(-0.54%)
Feb 11, 2015 3.921 3.924 3.909 3.915 215,842 +0.00(+0.05%)
Feb 10, 2015 3.905 3.924 3.905 3.913 304,765 +0.02(+0.49%)
Feb 09, 2015 3.886 3.901 3.879 3.894 351,829 +0.01(+0.20%)
Feb 06, 2015 3.901 3.901 3.875 3.886 587,670 -0.01(-0.19%)
Feb 05, 2015 3.890 3.895 3.867 3.894 419,947 +0.02(+0.39%)
Feb 04, 2015 3.871 3.901 3.864 3.879 470,121 -0.00(-0.10%)
Feb 03, 2015 3.898 3.901 3.867 3.882 675,073 -0.00(-0.10%)
Feb 02, 2015 3.905 3.920 3.871 3.886 508,586 -0.01(-0.29%)
Jan 30, 2015 3.875 3.898 3.848 3.898 721,572 +0.02(+0.49%)
Jan 29, 2015 3.894 3.901 3.841 3.879 676,080 -0.02(-0.39%)
Jan 28, 2015 3.898 3.898 3.882 3.894 448,191 +0.01(+0.20%)
Jan 27, 2015 3.882 3.886 3.871 3.886 390,357 +0.00(+0.00%)
Jan 26, 2015 3.898 3.913 3.882 3.886 757,467 -0.00(-0.10%)
Jan 23, 2015 3.867 3.905 3.864 3.890 626,509 +0.03(+0.69%)
Jan 22, 2015 3.871 3.871 3.848 3.864 556,560 +0.01(+0.20%)
Jan 21, 2015 3.852 3.867 3.845 3.856 1,080,271 +0.01(+0.30%)
Jan 20, 2015 3.829 3.852 3.822 3.845 866,803 +0.02(+0.60%)
Jan 16, 2015 3.822 3.841 3.807 3.822 1,204,755 +0.01(+0.30%)
Jan 15, 2015 3.807 3.810 3.776 3.810 631,355 +0.02(+0.40%)
Jan 14, 2015 3.788 3.795 3.761 3.795 674,415 -0.02(-0.40%)
Jan 13, 2015 3.776 3.810 3.765 3.810 1,655,982 +0.05(+1.21%)
Jan 12, 2015 3.753 3.776 3.723 3.765 1,692,636 +0.06(+1.54%)
Jan 09, 2015 3.742 3.742 3.704 3.708 757,264 -0.03(-0.81%)
Jan 08, 2015 3.769 3.776 3.731 3.738 654,033 +0.00(+0.00%)
Jan 07, 2015 3.753 3.753 3.727 3.738 535,803 +0.01(+0.30%)
Jan 06, 2015 3.738 3.745 3.708 3.727 495,692 +0.00(+0.00%)
Jan 05, 2015 3.753 3.761 3.716 3.727 813,988 -0.05(-1.39%)
Jan 02, 2015 3.742 3.783 3.738 3.780 594,040 +0.09(+2.34%)
Dec 31, 2014 3.734 3.693 3.693 3.693 2,724,053 -0.05(-1.31%)
Dec 30, 2014 3.753 3.757 3.727 3.742 1,170,766 -0.02(-0.40%)
Dec 29, 2014 3.802 3.802 3.753 3.757 1,188,951 -0.05(-1.19%)
Dec 26, 2014 3.847 3.851 3.787 3.802 581,348 -0.05(-1.17%)
Dec 24, 2014 3.866 3.847 3.847 3.847 293,257 -0.01(-0.15%)
Dec 23, 2014 3.801 3.853 3.786 3.853 1,252,830 +0.06(+1.56%)
Dec 22, 2014 3.809 3.816 3.768 3.794 656,614 -0.01(-0.20%)
Dec 19, 2014 3.805 3.835 3.801 3.801 795,764 -0.01(-0.19%)
Dec 18, 2014 3.772 3.809 3.753 3.809 582,105 +0.06(+1.58%)
Dec 17, 2014 3.701 3.749 3.700 3.749 451,330 +0.06(+1.61%)
Dec 16, 2014 3.723 3.731 3.675 3.690 992,287 -0.05(-1.29%)
Dec 15, 2014 3.783 3.786 3.720 3.738 662,196 -0.01(-0.20%)
Dec 12, 2014 3.794 3.798 3.727 3.746 1,054,055 -0.07(-1.94%)
Dec 11, 2014 3.809 3.820 3.790 3.820 382,025 +0.03(+0.68%)
Dec 10, 2014 3.857 3.857 3.764 3.794 501,024 -0.06(-1.63%)
Dec 09, 2014 3.868 3.876 3.831 3.857 452,260 -0.02(-0.48%)
Dec 08, 2014 3.897 3.898 3.864 3.875 544,750 -0.02(-0.57%)
Dec 05, 2014 3.897 3.897 3.868 3.897 488,673 -0.01(-0.38%)
Dec 04, 2014 3.890 3.912 3.890 3.912 154,295 +0.01(+0.38%)
Dec 03, 2014 3.897 3.905 3.883 3.897 272,705 -0.01(-0.38%)
Dec 02, 2014 3.886 3.912 3.883 3.912 598,861 +0.02(+0.47%)
Dec 01, 2014 3.912 3.912 3.868 3.894 626,215 -0.02(-0.56%)
Nov 28, 2014 3.890 3.920 3.890 3.916 281,533 +0.00(+0.00%)
Nov 26, 2014 3.920 3.916 3.916 3.916 295,352 +0.01(+0.19%)
Nov 25, 2014 3.905 3.909 3.886 3.909 303,229 +0.01(+0.19%)
Nov 24, 2014 3.912 3.912 3.879 3.901 394,777 +0.00(+0.09%)
Nov 21, 2014 3.901 3.938 3.886 3.897 627,008 +0.02(+0.57%)
Nov 20, 2014 3.861 3.875 3.857 3.875 411,469 +0.01(+0.38%)
Nov 19, 2014 3.850 3.861 3.839 3.861 405,176 +0.01(+0.19%)
Nov 18, 2014 3.857 3.864 3.842 3.853 407,502 +0.01(+0.19%)
Nov 17, 2014 3.875 3.897 3.831 3.846 773,212 -0.04(-1.04%)
Nov 14, 2014 3.916 3.916 3.879 3.886 403,054 -0.03(-0.66%)
Nov 13, 2014 3.934 3.934 3.905 3.912 242,045 -0.01(-0.37%)
Nov 12, 2014 3.938 3.938 3.916 3.927 195,166 -0.01(-0.37%)
Nov 11, 2014 3.938 3.942 3.927 3.942 362,707 +0.01(+0.19%)
Nov 10, 2014 3.945 3.956 3.923 3.934 353,779 +0.00(+0.09%)
Nov 07, 2014 3.931 3.938 3.923 3.931 257,868 +0.01(+0.19%)
Nov 06, 2014 3.934 3.942 3.912 3.923 306,418 +0.00(+0.00%)
Nov 05, 2014 3.942 3.963 3.916 3.923 447,839 -0.01(-0.28%)
Nov 04, 2014 3.883 3.934 3.883 3.934 523,076 +0.04(+1.03%)
Nov 03, 2014 3.890 3.901 3.883 3.894 436,257 +0.01(+0.38%)
Oct 31, 2014 3.883 3.883 3.854 3.879 292,081 +0.03(+0.66%)
Oct 30, 2014 3.876 3.879 3.836 3.854 386,437 -0.01(-0.19%)
Oct 29, 2014 3.901 3.901 3.839 3.861 378,717 -0.04(-1.03%)
Oct 28, 2014 3.879 3.901 3.869 3.901 428,803 +0.03(+0.75%)
Oct 27, 2014 3.850 3.872 3.854 3.872 427,390 +0.02(+0.47%)
Oct 24, 2014 3.839 3.854 3.832 3.854 247,228 +0.02(+0.57%)
Oct 23, 2014 3.806 3.847 3.806 3.832 575,332 +0.03(+0.67%)
Oct 22, 2014 3.836 3.836 3.789 3.806 350,475 -0.02(-0.48%)
Oct 21, 2014 3.817 3.832 3.799 3.825 500,801 +0.04(+0.96%)
Oct 20, 2014 3.803 3.806 3.763 3.788 471,195 -0.01(-0.29%)
Oct 17, 2014 3.777 3.817 3.763 3.799 391,419 +0.06(+1.56%)
Oct 16, 2014 3.715 3.752 3.704 3.741 464,302 +0.02(+0.59%)
Oct 15, 2014 3.752 3.759 3.679 3.719 853,053 -0.04(-1.07%)
Oct 14, 2014 3.810 3.814 3.737 3.759 607,804 -0.04(-0.96%)
Oct 13, 2014 3.784 3.828 3.784 3.795 333,374 +0.00(+0.00%)
Oct 10, 2014 3.858 3.865 3.781 3.795 417,946 -0.05(-1.33%)
Oct 09, 2014 3.890 3.898 3.836 3.847 366,128 -0.04(-1.03%)
Oct 08, 2014 3.858 3.890 3.829 3.887 662,764 +0.04(+1.04%)
Oct 07, 2014 3.876 3.876 3.840 3.847 472,388 -0.01(-0.38%)
Oct 06, 2014 3.854 3.869 3.840 3.861 519,535 +0.03(+0.76%)
Oct 03, 2014 3.843 3.847 3.811 3.832 519,306 +0.01(+0.19%)
Oct 02, 2014 3.825 3.843 3.764 3.825 900,755 +0.00(+0.00%)
Oct 01, 2014 3.858 3.858 3.796 3.825 1,017,353 +0.01(+0.19%)
Sep 30, 2014 3.669 3.840 3.662 3.818 2,781,048 +0.12(+3.24%)
Sep 29, 2014 3.705 3.716 3.673 3.698 4,226,843 -0.04(-1.07%)
Sep 26, 2014 3.785 3.800 3.644 3.738 3,752,755 -0.13(-3.37%)
Sep 25, 2014 3.880 3.883 3.851 3.869 395,159 -0.00(-0.09%)
Sep 24, 2014 3.869 3.890 3.869 3.872 524,700 -0.01(-0.37%)
Sep 23, 2014 3.909 3.927 3.858 3.887 746,185 -0.03(-0.74%)
Sep 22, 2014 3.919 3.923 3.905 3.916 360,832 +0.00(+0.09%)
Sep 19, 2014 3.909 3.916 3.894 3.912 324,793 +0.01(+0.28%)
Sep 18, 2014 3.916 3.916 3.890 3.901 326,814 -0.00(-0.09%)
Sep 17, 2014 3.880 3.912 3.880 3.905 359,721 +0.04(+1.13%)
Sep 16, 2014 3.865 3.869 3.851 3.861 288,229 +0.01(+0.28%)
Sep 15, 2014 3.887 3.898 3.851 3.851 492,437 -0.03(-0.75%)
Sep 12, 2014 3.919 3.927 3.869 3.880 504,809 -0.04(-1.02%)
Sep 11, 2014 3.927 3.927 3.909 3.919 233,043 -0.01(-0.18%)
Sep 10, 2014 3.923 3.941 3.916 3.927 685,477 +0.01(+0.37%)
Sep 09, 2014 3.934 3.937 3.912 3.912 464,951 -0.02(-0.55%)
Sep 08, 2014 3.912 3.941 3.912 3.934 248,230 +0.01(+0.37%)
Sep 05, 2014 3.919 3.927 3.909 3.919 278,991 +0.01(+0.18%)
Sep 04, 2014 3.934 3.941 3.905 3.912 476,857 -0.01(-0.37%)
Sep 03, 2014 3.919 3.941 3.901 3.927 1,016,134 +0.01(+0.28%)
Sep 02, 2014 3.930 3.930 3.912 3.916 586,289 -0.00(-0.09%)
Aug 29, 2014 3.880 3.919 3.919 3.919 477,349 +0.03(+0.83%)
Aug 28, 2014 3.898 3.901 3.858 3.887 638,581 +0.00(+0.00%)
Aug 27, 2014 3.909 3.916 3.898 3.887 1,179,745 -0.04(-0.92%)
Aug 26, 2014 3.905 3.927 3.894 3.923 391,651 +0.03(+0.65%)
Aug 25, 2014 3.916 3.919 3.887 3.898 418,281 -0.01(-0.18%)
Aug 22, 2014 3.923 3.923 3.891 3.905 388,259 -0.01(-0.28%)
Aug 21, 2014 3.923 3.925 3.909 3.916 337,334 +0.00(+0.00%)
Aug 20, 2014 3.923 3.930 3.916 3.916 290,605 -0.00(-0.09%)
Aug 19, 2014 3.909 3.919 3.894 3.919 424,346 +0.03(+0.83%)
Aug 18, 2014 3.930 3.930 3.876 3.887 525,104 -0.04(-1.01%)
Aug 15, 2014 3.912 3.923 3.905 3.927 483,376 +0.03(+0.74%)
Aug 14, 2014 3.898 3.901 3.887 3.898 506,963 +0.02(+0.56%)
Aug 13, 2014 3.865 3.883 3.858 3.876 378,214 +0.01(+0.28%)
Aug 12, 2014 3.847 3.865 3.840 3.865 414,363 +0.02(+0.47%)
Aug 11, 2014 3.840 3.862 3.837 3.847 487,107 +0.03(+0.66%)
Aug 08, 2014 3.833 3.844 3.810 3.822 354,727 -0.01(-0.38%)
Aug 07, 2014 3.826 3.855 3.826 3.837 369,345 +0.02(+0.57%)
Aug 06, 2014 3.797 3.836 3.786 3.815 431,219 +0.00(+0.09%)
Aug 05, 2014 3.822 3.822 3.779 3.811 536,452 -0.02(-0.65%)
Aug 04, 2014 3.769 3.851 3.765 3.836 1,005,787 +0.06(+1.61%)
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.