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: 7:00 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 (%)
Jul 31, 2019 6.375 6.399 6.357 6.387 251,651 +0.01(+0.09%)
Jul 30, 2019 6.387 6.399 6.375 6.381 221,070 -0.01(-0.09%)
Jul 29, 2019 6.381 6.387 6.357 6.387 206,618 +0.01(+0.09%)
Jul 26, 2019 6.381 6.381 6.351 6.381 297,024 +0.01(+0.09%)
Jul 25, 2019 6.381 6.381 6.357 6.375 254,993 +0.02(+0.28%)
Jul 24, 2019 6.381 6.381 6.357 6.357 245,002 -0.02(-0.37%)
Jul 23, 2019 6.363 6.381 6.357 6.381 264,212 +0.02(+0.28%)
Jul 22, 2019 6.357 6.369 6.345 6.363 277,475 +0.02(+0.28%)
Jul 19, 2019 6.333 6.363 6.333 6.345 184,781 +0.02(+0.28%)
Jul 18, 2019 6.351 6.357 6.315 6.327 238,492 -0.02(-0.28%)
Jul 17, 2019 6.363 6.375 6.303 6.345 372,546 -0.02(-0.28%)
Jul 16, 2019 6.399 6.399 6.351 6.363 230,521 -0.02(-0.37%)
Jul 15, 2019 6.375 6.393 6.369 6.387 178,755 +0.00(+0.00%)
Jul 12, 2019 6.387 6.405 6.359 6.387 263,518 +0.00(+0.00%)
Jul 11, 2019 6.369 6.405 6.369 6.387 402,014 +0.04(+0.56%)
Jul 10, 2019 6.357 6.393 6.328 6.351 394,751 +0.03(+0.47%)
Jul 09, 2019 6.357 6.369 6.316 6.322 310,442 -0.05(-0.74%)
Jul 08, 2019 6.369 6.369 6.339 6.369 269,227 +0.01(+0.19%)
Jul 05, 2019 6.339 6.369 6.304 6.357 235,793 +0.02(+0.28%)
Jul 03, 2019 6.339 6.363 6.322 6.339 279,171 +0.01(+0.09%)
Jul 02, 2019 6.304 6.333 6.294 6.333 397,372 +0.06(+0.94%)
Jul 01, 2019 6.268 6.304 6.268 6.274 370,848 +0.01(+0.19%)
Jun 28, 2019 6.274 6.286 6.251 6.262 306,346 +0.01(+0.19%)
Jun 27, 2019 6.262 6.280 6.239 6.251 320,846 +0.01(+0.09%)
Jun 26, 2019 6.268 6.286 6.239 6.245 184,028 -0.02(-0.28%)
Jun 25, 2019 6.268 6.280 6.227 6.262 197,525 -0.01(-0.09%)
Jun 24, 2019 6.286 6.298 6.262 6.268 314,942 -0.02(-0.28%)
Jun 21, 2019 6.274 6.286 6.245 6.286 219,252 +0.02(+0.38%)
Jun 20, 2019 6.280 6.280 6.251 6.262 281,550 +0.01(+0.09%)
Jun 19, 2019 6.215 6.256 6.215 6.256 385,662 +0.04(+0.67%)
Jun 18, 2019 6.221 6.239 6.209 6.215 300,778 +0.01(+0.10%)
Jun 17, 2019 6.191 6.215 6.191 6.209 196,490 +0.01(+0.10%)
Jun 14, 2019 6.203 6.203 6.168 6.203 235,456 +0.00(+0.00%)
Jun 13, 2019 6.221 6.221 6.185 6.203 249,549 +0.01(+0.10%)
Jun 12, 2019 6.191 6.209 6.185 6.197 295,898 +0.01(+0.10%)
Jun 11, 2019 6.197 6.227 6.191 6.191 432,350 -0.01(-0.09%)
Jun 10, 2019 6.191 6.209 6.174 6.197 494,146 +0.02(+0.38%)
Jun 07, 2019 6.162 6.185 6.150 6.174 451,217 -0.01(-0.10%)
Jun 06, 2019 6.185 6.185 6.156 6.180 402,870 +0.01(+0.10%)
Jun 05, 2019 6.162 6.180 6.144 6.174 432,729 +0.04(+0.57%)
Jun 04, 2019 6.127 6.162 6.125 6.138 389,386 +0.02(+0.38%)
Jun 03, 2019 6.027 6.130 6.027 6.115 327,116 +0.07(+1.17%)
May 31, 2019 6.132 6.146 6.021 6.044 790,862 -0.11(-1.81%)
May 30, 2019 6.162 6.168 6.144 6.156 248,813 +0.01(+0.10%)
May 29, 2019 6.138 6.156 6.132 6.150 219,829 +0.01(+0.19%)
May 28, 2019 6.156 6.162 6.138 6.138 252,339 +0.00(+0.00%)
May 24, 2019 6.132 6.162 6.132 6.138 230,285 +0.01(+0.19%)
May 23, 2019 6.138 6.150 6.109 6.127 230,802 -0.01(-0.19%)
May 22, 2019 6.138 6.162 6.138 6.138 145,301 -0.01(-0.10%)
May 21, 2019 6.138 6.150 6.132 6.144 202,539 +0.01(+0.19%)
May 20, 2019 6.132 6.156 6.129 6.132 269,245 +0.00(+0.00%)
May 17, 2019 6.132 6.156 6.132 6.132 137,082 -0.01(-0.19%)
May 16, 2019 6.115 6.156 6.115 6.144 340,574 +0.00(+0.00%)
May 15, 2019 6.121 6.156 6.115 6.144 173,515 +0.00(+0.00%)
May 14, 2019 6.109 6.159 6.109 6.144 200,493 +0.03(+0.48%)
May 13, 2019 6.103 6.134 6.074 6.115 318,457 -0.01(-0.10%)
May 10, 2019 6.150 6.150 6.100 6.121 253,416 +0.00(+0.00%)
May 09, 2019 6.115 6.127 6.092 6.121 491,343 +0.00(+0.00%)
May 08, 2019 6.127 6.138 6.121 6.121 322,555 +0.00(+0.00%)
May 07, 2019 6.132 6.132 6.106 6.121 257,759 -0.01(-0.10%)
May 06, 2019 6.103 6.136 6.103 6.127 288,713 +0.00(+0.00%)
May 03, 2019 6.115 6.132 6.097 6.127 361,793 +0.02(+0.29%)
May 02, 2019 6.127 6.138 6.103 6.109 370,340 +0.01(+0.10%)
May 01, 2019 6.138 6.144 6.103 6.103 623,467 -0.04(-0.57%)
Apr 30, 2019 6.132 6.144 6.103 6.138 279,952 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.115 6.132 259,992 +0.01(+0.19%)
Apr 26, 2019 6.127 6.132 6.092 6.121 325,288 +0.01(+0.10%)
Apr 25, 2019 6.115 6.115 6.062 6.115 382,449 +0.00(+0.00%)
Apr 24, 2019 6.103 6.115 6.097 6.115 203,913 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.092 164,683 +0.01(+0.10%)
Apr 22, 2019 6.092 6.103 6.074 6.086 226,598 -0.01(-0.19%)
Apr 18, 2019 6.086 6.102 6.062 6.097 232,569 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.086 199,139 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,533 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.086 298,088 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,473 -0.03(-0.48%)
Apr 11, 2019 6.080 6.121 6.051 6.103 399,416 +0.02(+0.38%)
Apr 10, 2019 6.074 6.086 6.033 6.080 323,874 +0.01(+0.10%)
Apr 09, 2019 6.022 6.074 6.010 6.074 513,913 +0.05(+0.77%)
Apr 08, 2019 6.022 6.028 6.005 6.028 284,233 +0.01(+0.19%)
Apr 05, 2019 5.976 6.022 5.976 6.016 367,164 +0.03(+0.58%)
Apr 04, 2019 5.987 6.005 5.952 5.981 476,241 +0.01(+0.10%)
Apr 03, 2019 6.016 6.022 5.871 5.976 850,991 -0.02(-0.29%)
Apr 02, 2019 5.993 6.010 5.958 5.993 549,263 +0.02(+0.29%)
Apr 01, 2019 5.970 5.992 5.958 5.976 566,566 +0.02(+0.29%)
Mar 29, 2019 5.987 5.996 5.958 5.958 408,095 -0.02(-0.39%)
Mar 28, 2019 6.022 6.022 5.976 5.981 325,322 -0.02(-0.29%)
Mar 27, 2019 6.028 6.045 5.981 5.999 227,165 -0.01(-0.19%)
Mar 26, 2019 6.028 6.051 5.993 6.010 195,101 +0.00(+0.00%)
Mar 25, 2019 6.005 6.034 5.981 6.010 342,302 -0.04(-0.67%)
Mar 22, 2019 6.034 6.062 6.010 6.051 288,067 +0.00(+0.00%)
Mar 21, 2019 6.034 6.054 6.022 6.051 195,136 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.034 235,914 +0.00(+0.00%)
Mar 19, 2019 6.016 6.034 6.005 6.034 251,065 +0.03(+0.48%)
Mar 18, 2019 5.993 6.022 5.981 6.005 265,985 +0.02(+0.29%)
Mar 15, 2019 6.005 6.010 5.979 5.987 186,691 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,982 +0.02(+0.39%)
Mar 13, 2019 5.987 5.999 5.952 5.964 220,778 -0.02(-0.29%)
Mar 12, 2019 5.970 5.987 5.970 5.981 179,967 +0.01(+0.19%)
Mar 11, 2019 5.964 5.999 5.964 5.970 348,504 -0.01(-0.10%)
Mar 08, 2019 5.976 5.993 5.952 5.976 336,251 +0.00(+0.00%)
Mar 07, 2019 5.958 5.976 5.901 5.976 481,814 +0.01(+0.10%)
Mar 06, 2019 5.958 5.970 5.930 5.970 382,529 +0.00(+0.00%)
Mar 05, 2019 5.964 5.970 5.947 5.970 201,575 +0.02(+0.39%)
Mar 04, 2019 5.947 5.961 5.924 5.947 303,906 +0.03(+0.49%)
Mar 01, 2019 5.970 5.970 5.912 5.918 354,521 -0.01(-0.10%)
Feb 28, 2019 5.953 5.970 5.905 5.924 287,164 -0.03(-0.58%)
Feb 27, 2019 5.918 5.970 5.912 5.958 341,325 +0.03(+0.58%)
Feb 26, 2019 5.907 5.924 5.901 5.924 312,232 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.884 5.901 350,365 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,070 +0.03(+0.49%)
Feb 21, 2019 5.901 5.901 5.855 5.866 328,434 -0.04(-0.68%)
Feb 20, 2019 5.907 5.912 5.884 5.907 227,781 +0.01(+0.10%)
Feb 19, 2019 5.889 5.901 5.861 5.901 307,429 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.878 225,208 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.878 219,841 -0.03(-0.49%)
Feb 13, 2019 5.901 5.924 5.878 5.907 256,174 +0.01(+0.10%)
Feb 12, 2019 5.878 5.901 5.861 5.901 368,538 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,086 +0.01(+0.20%)
Feb 08, 2019 5.838 5.866 5.797 5.861 328,067 +0.04(+0.69%)
Feb 07, 2019 5.832 5.843 5.809 5.820 298,288 +0.00(+0.00%)
Feb 06, 2019 5.803 5.889 5.798 5.820 296,583 +0.01(+0.20%)
Feb 05, 2019 5.798 5.820 5.791 5.809 311,871 +0.01(+0.20%)
Feb 04, 2019 5.798 5.815 5.786 5.798 414,148 +0.03(+0.59%)
Feb 01, 2019 5.769 5.798 5.752 5.763 321,361 +0.02(+0.30%)
Jan 31, 2019 5.724 5.766 5.724 5.746 301,412 +0.03(+0.61%)
Jan 30, 2019 5.706 5.729 5.689 5.712 217,613 +0.01(+0.19%)
Jan 29, 2019 5.655 5.705 5.655 5.701 239,145 +0.01(+0.10%)
Jan 28, 2019 5.706 5.706 5.638 5.695 363,504 +0.01(+0.10%)
Jan 25, 2019 5.661 5.701 5.644 5.689 298,907 +0.05(+0.81%)
Jan 24, 2019 5.644 5.661 5.627 5.644 258,199 +0.01(+0.10%)
Jan 23, 2019 5.581 5.638 5.581 5.638 188,664 +0.04(+0.71%)
Jan 22, 2019 5.632 5.649 5.581 5.598 338,504 +0.01(+0.10%)
Jan 18, 2019 5.615 5.649 5.587 5.592 264,526 -0.02(-0.30%)
Jan 17, 2019 5.632 5.644 5.592 5.610 174,141 +0.00(+0.00%)
Jan 16, 2019 5.570 5.627 5.570 5.610 356,651 +0.04(+0.72%)
Jan 15, 2019 5.570 5.598 5.558 5.570 163,504 +0.02(+0.31%)
Jan 14, 2019 5.581 5.587 5.535 5.553 194,242 -0.05(-0.92%)
Jan 11, 2019 5.604 5.621 5.513 5.604 218,041 +0.02(+0.41%)
Jan 10, 2019 5.615 5.615 5.543 5.581 231,498 -0.03(-0.50%)
Jan 09, 2019 5.643 5.643 5.592 5.609 297,293 +0.00(+0.00%)
Jan 08, 2019 5.615 5.638 5.587 5.609 287,918 +0.02(+0.30%)
Jan 07, 2019 5.564 5.598 5.547 5.592 474,251 +0.05(+0.92%)
Jan 04, 2019 5.530 5.564 5.508 5.541 403,922 +0.03(+0.51%)
Jan 03, 2019 5.496 5.519 5.468 5.513 303,479 +0.04(+0.72%)
Jan 02, 2019 5.366 5.479 5.357 5.474 312,918 +0.08(+1.57%)
Dec 31, 2018 5.428 5.434 5.355 5.389 425,498 -0.06(-1.04%)
Dec 28, 2018 5.315 5.451 5.315 5.445 316,736 +0.15(+2.77%)
Dec 27, 2018 5.332 5.332 5.236 5.298 954,896 -0.03(-0.64%)
Dec 26, 2018 5.157 5.344 5.154 5.332 611,861 +0.16(+3.06%)
Dec 24, 2018 5.089 5.174 5.044 5.174 542,925 +0.06(+1.10%)
Dec 21, 2018 5.117 5.134 5.066 5.117 897,330 +0.03(+0.56%)
Dec 20, 2018 5.247 5.253 5.021 5.089 1,472,013 -0.18(-3.43%)
Dec 19, 2018 5.230 5.278 5.202 5.270 419,800 +0.04(+0.76%)
Dec 18, 2018 5.230 5.276 5.180 5.230 699,749 +0.00(+0.00%)
Dec 17, 2018 5.293 5.298 5.180 5.230 1,364,034 -0.11(-2.01%)
Dec 14, 2018 5.349 5.366 5.293 5.338 503,665 -0.06(-1.15%)
Dec 13, 2018 5.434 5.434 5.361 5.400 368,607 -0.02(-0.41%)
Dec 12, 2018 5.451 5.491 5.372 5.423 370,837 -0.03(-0.51%)
Dec 11, 2018 5.423 5.456 5.401 5.451 372,867 +0.04(+0.82%)
Dec 10, 2018 5.451 5.467 5.367 5.406 486,529 -0.05(-0.92%)
Dec 07, 2018 5.406 5.462 5.389 5.456 262,773 +0.03(+0.51%)
Dec 06, 2018 5.428 5.433 5.345 5.428 814,793 -0.04(-0.71%)
Dec 04, 2018 5.484 5.523 5.437 5.467 449,930 -0.02(-0.30%)
Dec 03, 2018 5.534 5.562 5.467 5.484 543,788 -0.02(-0.30%)
Nov 30, 2018 5.490 5.506 5.417 5.501 245,530 +0.01(+0.20%)
Nov 29, 2018 5.401 5.495 5.350 5.490 421,775 +0.09(+1.65%)
Nov 28, 2018 5.323 5.406 5.310 5.401 503,972 +0.08(+1.46%)
Nov 27, 2018 5.323 5.339 5.289 5.323 923,617 -0.02(-0.31%)
Nov 26, 2018 5.439 5.484 5.306 5.339 1,867,706 -0.09(-1.64%)
Nov 23, 2018 5.373 5.439 5.373 5.428 75,257 +0.04(+0.83%)
Nov 21, 2018 5.384 5.384 5.384 0 +0.01(+0.10%)
Nov 20, 2018 5.439 5.439 5.356 5.378 816,139 -0.07(-1.33%)
Nov 19, 2018 5.506 5.529 5.445 5.451 711,094 -0.06(-1.11%)
Nov 16, 2018 5.595 5.623 5.490 5.512 788,141 -0.17(-3.04%)
Nov 15, 2018 5.595 5.629 5.562 5.684 565,387 +0.06(+0.99%)
Nov 14, 2018 5.651 5.673 5.595 5.629 276,995 -0.02(-0.39%)
Nov 13, 2018 5.629 5.684 5.629 5.651 129,694 +0.02(+0.40%)
Nov 12, 2018 5.696 5.696 5.623 5.629 561,800 -0.06(-1.08%)
Nov 09, 2018 5.696 5.723 5.684 5.690 194,161 -0.03(-0.58%)
Nov 08, 2018 5.674 5.734 5.674 5.723 245,616 +0.04(+0.68%)
Nov 07, 2018 5.701 5.723 5.668 5.685 349,527 +0.02(+0.29%)
Nov 06, 2018 5.701 5.751 5.641 5.668 395,468 -0.04(-0.77%)
Nov 05, 2018 5.712 5.729 5.696 5.712 278,099 +0.01(+0.19%)
Nov 02, 2018 5.690 5.718 5.679 5.701 370,709 +0.03(+0.49%)
Nov 01, 2018 5.652 5.696 5.618 5.674 345,281 +0.06(+0.98%)
Oct 31, 2018 5.574 5.635 5.574 5.618 272,154 +0.06(+0.99%)
Oct 30, 2018 5.552 5.580 5.530 5.563 229,887 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,065 -0.03(-0.59%)
Oct 26, 2018 5.630 5.630 5.541 5.596 590,637 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,026 -0.01(-0.10%)
Oct 24, 2018 5.674 5.712 5.651 5.674 351,173 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.580 5.685 840,128 +0.04(+0.68%)
Oct 22, 2018 5.652 5.663 5.630 5.646 155,698 -0.01(-0.10%)
Oct 19, 2018 5.630 5.668 5.630 5.652 201,464 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.630 190,336 -0.02(-0.29%)
Oct 17, 2018 5.635 5.663 5.607 5.646 271,720 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,644 +0.08(+1.39%)
Oct 15, 2018 5.525 5.607 5.480 5.580 321,701 +0.06(+1.00%)
Oct 12, 2018 5.464 5.541 5.464 5.525 539,592 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.415 5.431 1,148,620 -0.11(-1.99%)
Oct 10, 2018 5.673 5.677 5.525 5.541 606,180 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.618 5.673 482,163 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,428 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.629 5.662 859,177 -0.07(-1.24%)
Oct 04, 2018 5.788 5.798 5.706 5.733 632,888 -0.07(-1.13%)
Oct 03, 2018 5.810 5.830 5.794 5.799 307,919 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.797 5.815 399,970 +0.01(+0.19%)
Oct 01, 2018 5.771 5.814 5.765 5.804 298,301 +0.02(+0.38%)
Sep 28, 2018 5.722 5.782 5.722 5.782 199,240 +0.04(+0.67%)
Sep 27, 2018 5.777 5.804 5.689 5.744 614,732 -0.04(-0.76%)
Sep 26, 2018 5.793 5.793 5.766 5.788 256,567 +0.01(+0.09%)
Sep 25, 2018 5.788 5.793 5.755 5.782 198,858 -0.01(-0.09%)
Sep 24, 2018 5.777 5.793 5.766 5.788 254,443 +0.01(+0.09%)
Sep 21, 2018 5.810 5.815 5.744 5.782 419,645 -0.03(-0.47%)
Sep 20, 2018 5.782 5.826 5.766 5.810 455,798 +0.05(+0.86%)
Sep 19, 2018 5.826 5.826 5.749 5.760 622,902 -0.06(-1.04%)
Sep 18, 2018 5.804 5.837 5.788 5.821 413,738 +0.03(+0.57%)
Sep 17, 2018 5.804 5.837 5.788 5.788 415,979 -0.04(-0.66%)
Sep 14, 2018 5.821 5.837 5.755 5.826 617,972 -0.01(-0.09%)
Sep 13, 2018 5.837 5.843 5.821 5.832 254,288 +0.01(+0.19%)
Sep 12, 2018 5.832 5.848 5.821 5.821 361,951 +0.00(+0.00%)
Sep 11, 2018 5.821 5.837 5.821 5.821 135,783 -0.01(-0.19%)
Sep 10, 2018 5.815 5.837 5.804 5.832 246,415 +0.01(+0.19%)
Sep 07, 2018 5.810 5.832 5.799 5.821 339,347 -0.01(-0.09%)
Sep 06, 2018 5.821 5.837 5.810 5.826 250,032 -0.01(-0.09%)
Sep 05, 2018 5.821 5.837 5.810 5.832 433,448 -0.01(-0.19%)
Sep 04, 2018 5.810 5.848 5.793 5.842 413,311 +0.04(+0.66%)
Aug 31, 2018 5.804 5.804 5.804 0 -0.01(-0.19%)
Aug 30, 2018 5.793 5.821 5.788 5.815 327,474 +0.03(+0.56%)
Aug 29, 2018 5.799 5.810 5.772 5.783 503,519 -0.03(-0.47%)
Aug 28, 2018 5.886 5.886 5.799 5.810 754,958 -0.07(-1.11%)
Aug 27, 2018 5.870 5.913 5.859 5.875 350,848 +0.01(+0.19%)
Aug 24, 2018 5.897 5.902 5.853 5.864 413,430 -0.02(-0.37%)
Aug 23, 2018 5.891 5.900 5.875 5.886 255,832 -0.02(-0.37%)
Aug 22, 2018 5.880 5.908 5.870 5.908 264,261 +0.03(+0.46%)
Aug 21, 2018 5.870 5.880 5.859 5.880 260,259 +0.02(+0.37%)
Aug 20, 2018 5.853 5.870 5.853 5.859 223,967 +0.00(+0.00%)
Aug 17, 2018 5.880 5.880 5.853 5.859 276,846 -0.01(-0.09%)
Aug 16, 2018 5.859 5.878 5.853 5.864 240,045 +0.02(+0.28%)
Aug 15, 2018 5.870 5.886 5.834 5.848 384,062 -0.03(-0.46%)
Aug 14, 2018 5.864 5.880 5.842 5.875 588,991 +0.03(+0.47%)
Aug 13, 2018 5.848 5.859 5.821 5.848 321,827 +0.00(+0.00%)
Aug 10, 2018 5.832 5.864 5.815 5.848 401,298 +0.01(+0.09%)
Aug 09, 2018 5.842 5.869 5.832 5.842 422,446 +0.00(+0.00%)
Aug 08, 2018 5.821 5.853 5.821 5.842 274,456 +0.00(+0.05%)
Aug 07, 2018 5.832 5.864 5.832 5.840 397,242 -0.00(-0.05%)
Aug 06, 2018 5.832 5.859 5.831 5.842 300,411 +0.01(+0.19%)
Aug 03, 2018 5.810 5.853 5.810 5.832 239,831 +0.01(+0.09%)
Aug 02, 2018 5.767 5.832 5.767 5.826 393,507 +0.03(+0.47%)
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.