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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 UNCHANGED
Streaming Delayed 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, 2020 5.837 5.857 5.837 5.850 199,594 +0.00(+0.00%)
Jul 30, 2020 5.837 5.870 5.798 5.850 189,371 +0.05(+0.79%)
Jul 29, 2020 5.857 5.864 5.804 5.804 312,833 -0.03(-0.45%)
Jul 28, 2020 5.837 5.870 5.824 5.831 288,706 -0.03(-0.56%)
Jul 27, 2020 5.877 5.890 5.857 5.864 226,804 +0.03(+0.45%)
Jul 24, 2020 5.857 5.864 5.804 5.837 213,406 -0.03(-0.45%)
Jul 23, 2020 5.837 5.870 5.831 5.864 260,551 +0.03(+0.45%)
Jul 22, 2020 5.890 5.890 5.811 5.837 441,211 -0.05(-0.89%)
Jul 21, 2020 5.870 5.916 5.844 5.890 267,955 +0.03(+0.56%)
Jul 20, 2020 5.850 5.857 5.811 5.857 253,840 +0.03(+0.45%)
Jul 17, 2020 5.824 5.870 5.824 5.831 145,407 -0.02(-0.34%)
Jul 16, 2020 5.864 5.877 5.818 5.850 206,583 +0.00(+0.00%)
Jul 15, 2020 5.804 5.864 5.798 5.850 217,117 +0.05(+0.91%)
Jul 14, 2020 5.765 5.812 5.765 5.798 241,407 +0.00(+0.00%)
Jul 13, 2020 5.857 5.923 5.785 5.798 425,718 -0.07(-1.23%)
Jul 10, 2020 5.837 5.897 5.831 5.870 340,297 -0.01(-0.11%)
Jul 09, 2020 5.877 5.923 5.831 5.877 412,862 +0.01(+0.11%)
Jul 08, 2020 5.864 5.896 5.854 5.870 398,438 +0.02(+0.33%)
Jul 07, 2020 5.779 5.870 5.779 5.851 359,217 +0.04(+0.67%)
Jul 06, 2020 5.818 5.877 5.789 5.812 369,134 +0.01(+0.23%)
Jul 02, 2020 5.772 5.864 5.772 5.798 337,376 +0.05(+0.91%)
Jul 01, 2020 5.733 5.785 5.707 5.746 339,188 +0.06(+1.03%)
Jun 30, 2020 5.635 5.717 5.635 5.687 132,858 +0.05(+0.93%)
Jun 29, 2020 5.707 5.733 5.635 5.635 289,427 -0.05(-0.92%)
Jun 26, 2020 5.727 5.766 5.674 5.687 296,487 -0.05(-0.80%)
Jun 25, 2020 5.753 5.756 5.701 5.733 224,224 -0.03(-0.45%)
Jun 24, 2020 5.779 5.792 5.687 5.759 317,542 -0.03(-0.45%)
Jun 23, 2020 5.805 5.805 5.772 5.785 195,856 +0.03(+0.57%)
Jun 22, 2020 5.727 5.785 5.727 5.753 204,502 +0.03(+0.48%)
Jun 19, 2020 5.766 5.805 5.712 5.725 239,976 -0.01(-0.25%)
Jun 18, 2020 5.648 5.740 5.648 5.740 224,354 +0.02(+0.34%)
Jun 17, 2020 5.746 5.772 5.714 5.720 226,838 +0.01(+0.11%)
Jun 16, 2020 5.779 5.825 5.707 5.714 246,234 +0.01(+0.23%)
Jun 15, 2020 5.629 5.746 5.570 5.701 449,651 -0.08(-1.36%)
Jun 12, 2020 5.720 5.779 5.629 5.779 565,101 +0.24(+4.36%)
Jun 11, 2020 5.681 5.779 5.485 5.537 918,397 -0.40(-6.71%)
Jun 10, 2020 5.949 5.975 5.877 5.936 310,764 -0.02(-0.33%)
Jun 09, 2020 5.962 5.968 5.928 5.955 348,676 +0.03(+0.44%)
Jun 08, 2020 5.903 5.981 5.903 5.929 502,441 +0.03(+0.44%)
Jun 05, 2020 5.845 5.929 5.845 5.903 508,881 +0.11(+1.90%)
Jun 04, 2020 5.787 5.806 5.742 5.793 276,886 +0.02(+0.34%)
Jun 03, 2020 5.696 5.780 5.683 5.774 371,667 +0.11(+1.94%)
Jun 02, 2020 5.612 5.703 5.612 5.664 548,109 +0.07(+1.27%)
Jun 01, 2020 5.593 5.615 5.567 5.593 599,567 +0.03(+0.47%)
May 29, 2020 5.489 5.567 5.437 5.567 262,937 +0.06(+1.06%)
May 28, 2020 5.483 5.521 5.450 5.509 339,739 +0.06(+1.07%)
May 27, 2020 5.256 5.470 5.256 5.450 541,022 +0.23(+4.34%)
May 26, 2020 5.373 5.392 5.204 5.224 1,162,754 -0.09(-1.71%)
May 22, 2020 5.321 5.340 5.308 5.314 196,971 -0.03(-0.48%)
May 21, 2020 5.340 5.340 5.308 5.340 249,288 +0.00(+0.00%)
May 20, 2020 5.224 5.340 5.217 5.340 342,733 +0.16(+3.13%)
May 19, 2020 5.114 5.204 5.094 5.178 256,392 +0.10(+1.91%)
May 18, 2020 5.101 5.172 5.062 5.081 431,078 +0.06(+1.29%)
May 15, 2020 4.881 5.023 4.855 5.017 260,929 +0.14(+2.79%)
May 14, 2020 4.887 5.023 4.861 4.881 810,750 -0.14(-2.71%)
May 13, 2020 5.204 5.220 4.887 5.017 890,790 -0.20(-3.85%)
May 12, 2020 5.191 5.276 5.191 5.217 426,510 +0.04(+0.75%)
May 11, 2020 5.282 5.343 5.172 5.178 825,823 -0.15(-2.79%)
May 08, 2020 5.340 5.347 5.295 5.327 226,015 +0.03(+0.49%)
May 07, 2020 5.269 5.301 5.257 5.301 496,320 +0.04(+0.85%)
May 06, 2020 5.244 5.301 5.205 5.257 417,630 +0.03(+0.49%)
May 05, 2020 5.192 5.250 5.183 5.231 424,516 +0.05(+0.99%)
May 04, 2020 5.019 5.180 5.019 5.180 391,417 +0.15(+2.93%)
May 01, 2020 5.141 5.160 5.000 5.032 510,576 -0.15(-2.85%)
Apr 30, 2020 5.071 5.180 5.070 5.180 423,296 +0.08(+1.51%)
Apr 29, 2020 5.032 5.180 5.000 5.103 501,452 +0.08(+1.66%)
Apr 28, 2020 5.064 5.064 4.983 5.019 307,519 +0.00(+0.00%)
Apr 27, 2020 5.039 5.128 5.015 5.019 438,866 -0.02(-0.38%)
Apr 24, 2020 4.955 5.039 4.955 5.039 152,876 +0.09(+1.81%)
Apr 23, 2020 4.930 5.019 4.930 4.949 225,060 +0.03(+0.65%)
Apr 22, 2020 4.962 5.020 4.904 4.917 337,174 -0.02(-0.39%)
Apr 21, 2020 4.872 4.954 4.776 4.936 428,171 +0.01(+0.13%)
Apr 20, 2020 4.949 4.981 4.917 4.930 497,427 -0.06(-1.28%)
Apr 17, 2020 5.058 5.154 4.923 4.994 828,341 +0.02(+0.39%)
Apr 16, 2020 5.141 5.172 4.949 4.974 854,561 -0.19(-3.72%)
Apr 15, 2020 5.160 5.191 5.019 5.167 304,853 -0.09(-1.71%)
Apr 14, 2020 5.321 5.359 5.103 5.257 767,256 +0.07(+1.36%)
Apr 13, 2020 5.295 5.324 4.936 5.186 642,206 -0.20(-3.69%)
Apr 09, 2020 5.096 5.404 5.032 5.385 1,397,885 +0.49(+10.09%)
Apr 08, 2020 4.790 4.945 4.745 4.891 737,273 +0.22(+4.76%)
Apr 07, 2020 4.777 4.828 4.669 4.669 606,743 +0.07(+1.52%)
Apr 06, 2020 4.599 4.637 4.522 4.599 528,660 +0.15(+3.42%)
Apr 03, 2020 4.523 4.637 4.404 4.447 619,809 -0.11(-2.37%)
Apr 02, 2020 4.415 4.656 4.377 4.555 956,765 +0.11(+2.57%)
Apr 01, 2020 4.739 4.739 4.371 4.441 1,263,623 -0.37(-7.65%)
Mar 31, 2020 4.752 4.847 4.688 4.809 695,638 -0.04(-0.79%)
Mar 30, 2020 4.828 4.849 4.663 4.847 436,850 +0.01(+0.26%)
Mar 27, 2020 4.758 4.885 4.536 4.834 759,314 +0.02(+0.40%)
Mar 26, 2020 4.650 4.973 4.650 4.815 1,158,572 +0.16(+3.55%)
Mar 25, 2020 4.555 4.764 4.428 4.650 1,075,751 +0.27(+6.08%)
Mar 24, 2020 4.447 4.536 4.339 4.384 866,762 +0.13(+2.98%)
Mar 23, 2020 4.250 4.333 3.616 4.257 2,290,009 -0.23(-5.09%)
Mar 20, 2020 4.384 4.694 4.308 4.485 1,597,444 +0.17(+3.97%)
Mar 19, 2020 3.648 4.631 3.595 4.314 2,769,297 +0.59(+15.84%)
Mar 18, 2020 4.434 4.434 3.172 3.724 2,770,910 -1.06(-22.15%)
Mar 17, 2020 4.796 4.847 4.417 4.783 1,700,947 +0.01(+0.13%)
Mar 16, 2020 5.062 5.069 4.764 4.777 1,305,087 -0.60(-11.20%)
Mar 13, 2020 5.221 5.392 5.139 5.380 1,034,697 +0.38(+7.61%)
Mar 12, 2020 5.329 5.329 4.815 4.999 2,255,550 -0.74(-12.93%)
Mar 11, 2020 6.058 6.065 5.627 5.741 1,100,926 -0.39(-6.41%)
Mar 10, 2020 6.141 6.216 5.996 6.135 899,370 +0.13(+2.09%)
Mar 09, 2020 6.242 6.273 5.933 6.009 1,423,701 -0.42(-6.56%)
Mar 06, 2020 6.399 6.455 6.317 6.430 973,325 -0.13(-1.92%)
Mar 05, 2020 6.569 6.613 6.499 6.556 624,592 -0.08(-1.23%)
Mar 04, 2020 6.556 6.644 6.537 6.638 508,069 +0.15(+2.33%)
Mar 03, 2020 6.588 6.669 6.399 6.487 885,753 -0.06(-0.87%)
Mar 02, 2020 6.380 6.650 6.330 6.543 1,240,719 +0.24(+3.79%)
Feb 28, 2020 6.166 6.304 6.084 6.304 1,988,451 -0.09(-1.38%)
Feb 27, 2020 6.418 6.525 6.279 6.393 1,826,948 -0.25(-3.79%)
Feb 26, 2020 6.455 6.682 6.455 6.644 1,403,817 +0.18(+2.82%)
Feb 25, 2020 6.783 6.789 6.355 6.462 1,855,532 -0.25(-3.75%)
Feb 24, 2020 6.827 6.827 6.713 6.713 846,611 -0.14(-2.11%)
Feb 21, 2020 6.858 6.877 6.848 6.858 531,482 +0.01(+0.18%)
Feb 20, 2020 6.846 6.861 6.839 6.846 282,273 +0.01(+0.18%)
Feb 19, 2020 6.833 6.839 6.825 6.833 208,943 +0.01(+0.18%)
Feb 18, 2020 6.814 6.820 6.808 6.820 307,090 +0.02(+0.28%)
Feb 14, 2020 6.808 6.808 6.795 6.801 221,080 -0.01(-0.09%)
Feb 13, 2020 6.795 6.814 6.789 6.808 221,431 +0.00(+0.00%)
Feb 12, 2020 6.801 6.827 6.801 6.808 464,448 +0.01(+0.09%)
Feb 11, 2020 6.783 6.808 6.776 6.801 437,044 +0.02(+0.37%)
Feb 10, 2020 6.764 6.776 6.758 6.776 413,325 +0.02(+0.28%)
Feb 07, 2020 6.758 6.764 6.745 6.758 267,227 +0.02(+0.28%)
Feb 06, 2020 6.739 6.752 6.739 6.739 322,115 +0.01(+0.19%)
Feb 05, 2020 6.733 6.745 6.727 6.727 374,186 +0.01(+0.09%)
Feb 04, 2020 6.714 6.733 6.705 6.720 453,584 +0.02(+0.28%)
Feb 03, 2020 6.702 6.714 6.702 6.702 530,988 +0.00(+0.00%)
Jan 31, 2020 6.702 6.708 6.683 6.702 342,320 +0.01(+0.09%)
Jan 30, 2020 6.702 6.708 6.683 6.695 336,876 -0.01(-0.19%)
Jan 29, 2020 6.720 6.727 6.706 6.708 250,945 -0.01(-0.09%)
Jan 28, 2020 6.714 6.727 6.708 6.714 293,082 +0.00(+0.00%)
Jan 27, 2020 6.702 6.733 6.652 6.714 558,670 -0.01(-0.09%)
Jan 24, 2020 6.733 6.758 6.720 6.720 341,199 -0.01(-0.19%)
Jan 23, 2020 6.727 6.733 6.720 6.733 193,944 +0.01(+0.09%)
Jan 22, 2020 6.708 6.739 6.705 6.727 286,899 +0.01(+0.19%)
Jan 21, 2020 6.720 6.720 6.705 6.714 390,892 +0.01(+0.09%)
Jan 17, 2020 6.714 6.714 6.696 6.708 217,272 +0.01(+0.09%)
Jan 16, 2020 6.702 6.714 6.702 6.702 256,480 +0.00(+0.00%)
Jan 15, 2020 6.695 6.702 6.689 6.702 194,642 +0.02(+0.28%)
Jan 14, 2020 6.689 6.695 6.652 6.683 391,571 -0.02(-0.37%)
Jan 13, 2020 6.714 6.720 6.697 6.708 263,264 +0.00(+0.00%)
Jan 10, 2020 6.683 6.708 6.672 6.708 273,151 +0.01(+0.19%)
Jan 09, 2020 6.677 6.695 6.670 6.695 409,064 +0.02(+0.28%)
Jan 08, 2020 6.633 6.677 6.627 6.677 335,153 +0.04(+0.56%)
Jan 07, 2020 6.639 6.670 6.633 6.639 421,857 -0.01(-0.19%)
Jan 06, 2020 6.609 6.652 6.609 6.652 513,597 +0.03(+0.47%)
Jan 03, 2020 6.565 6.627 6.559 6.621 567,317 +0.06(+0.95%)
Jan 02, 2020 6.584 6.584 6.559 6.559 431,856 -0.01(-0.09%)
Dec 31, 2019 6.559 6.571 6.547 6.565 362,457 +0.01(+0.09%)
Dec 30, 2019 6.540 6.559 6.522 6.559 244,414 +0.03(+0.47%)
Dec 27, 2019 6.553 6.553 6.528 6.528 236,799 -0.01(-0.19%)
Dec 26, 2019 6.522 6.553 6.522 6.540 213,837 +0.02(+0.29%)
Dec 24, 2019 6.522 6.528 6.516 6.522 111,140 +0.00(+0.00%)
Dec 23, 2019 6.540 6.547 6.516 6.522 343,981 -0.01(-0.19%)
Dec 20, 2019 6.534 6.540 6.528 6.534 491,342 +0.01(+0.19%)
Dec 19, 2019 6.497 6.553 6.466 6.522 987,318 +0.04(+0.57%)
Dec 18, 2019 6.503 6.503 6.466 6.485 368,085 +0.01(+0.10%)
Dec 17, 2019 6.466 6.491 6.454 6.478 294,211 +0.00(+0.00%)
Dec 16, 2019 6.485 6.485 6.466 6.478 260,843 +0.00(+0.00%)
Dec 13, 2019 6.447 6.478 6.423 6.478 294,869 +0.00(+0.00%)
Dec 12, 2019 6.466 6.494 6.466 6.478 326,668 +0.02(+0.29%)
Dec 11, 2019 6.485 6.497 6.454 6.460 281,826 -0.01(-0.19%)
Dec 10, 2019 6.466 6.478 6.460 6.472 289,748 +0.01(+0.10%)
Dec 09, 2019 6.484 6.484 6.460 6.466 400,271 -0.01(-0.19%)
Dec 06, 2019 6.491 6.503 6.478 6.478 321,023 +0.00(+0.00%)
Dec 05, 2019 6.478 6.491 6.466 6.478 247,009 +0.01(+0.19%)
Dec 04, 2019 6.454 6.478 6.448 6.466 316,600 +0.01(+0.19%)
Dec 03, 2019 6.441 6.478 6.441 6.454 565,212 +0.02(+0.29%)
Dec 02, 2019 6.429 6.448 6.398 6.435 396,480 +0.00(+0.00%)
Nov 29, 2019 6.435 6.441 6.423 6.435 138,812 +0.01(+0.19%)
Nov 27, 2019 6.423 6.441 6.404 6.423 290,465 +0.01(+0.10%)
Nov 26, 2019 6.435 6.441 6.398 6.417 454,011 -0.02(-0.38%)
Nov 25, 2019 6.454 6.460 6.429 6.441 380,164 -0.02(-0.29%)
Nov 22, 2019 6.472 6.483 6.460 6.460 309,320 +0.00(+0.00%)
Nov 21, 2019 6.460 6.484 6.454 6.460 218,286 -0.01(-0.10%)
Nov 20, 2019 6.441 6.466 6.417 6.466 273,872 +0.01(+0.10%)
Nov 19, 2019 6.448 6.466 6.429 6.460 299,934 +0.01(+0.19%)
Nov 18, 2019 6.417 6.448 6.411 6.448 499,102 -0.02(-0.29%)
Nov 15, 2019 6.472 6.491 6.460 6.466 249,016 +0.00(+0.00%)
Nov 14, 2019 6.484 6.497 6.460 6.466 316,772 -0.02(-0.28%)
Nov 13, 2019 6.503 6.511 6.484 6.484 149,196 -0.04(-0.57%)
Nov 12, 2019 6.546 6.546 6.503 6.521 292,578 -0.02(-0.38%)
Nov 11, 2019 6.540 6.558 6.491 6.546 320,987 +0.00(+0.00%)
Nov 08, 2019 6.534 6.552 6.503 6.546 260,719 +0.01(+0.09%)
Nov 07, 2019 6.515 6.540 6.412 6.540 564,294 +0.03(+0.47%)
Nov 06, 2019 6.491 6.521 6.491 6.509 336,597 +0.01(+0.09%)
Nov 05, 2019 6.485 6.509 6.479 6.503 292,508 +0.01(+0.19%)
Nov 04, 2019 6.460 6.503 6.460 6.491 414,729 +0.04(+0.57%)
Nov 01, 2019 6.460 6.467 6.442 6.454 309,519 +0.01(+0.09%)
Oct 31, 2019 6.448 6.460 6.381 6.448 366,631 +0.00(+0.00%)
Oct 30, 2019 6.424 6.448 6.423 6.448 386,368 +0.06(+0.96%)
Oct 29, 2019 6.442 6.460 6.363 6.387 503,495 -0.07(-1.13%)
Oct 28, 2019 6.448 6.460 6.436 6.460 266,594 +0.02(+0.28%)
Oct 25, 2019 6.460 6.473 6.439 6.442 241,064 -0.02(-0.28%)
Oct 24, 2019 6.454 6.473 6.439 6.460 281,415 +0.00(+0.00%)
Oct 23, 2019 6.448 6.466 6.424 6.460 392,712 +0.02(+0.38%)
Oct 22, 2019 6.436 6.442 6.424 6.436 342,375 +0.01(+0.09%)
Oct 21, 2019 6.430 6.442 6.418 6.430 272,488 +0.01(+0.19%)
Oct 18, 2019 6.436 6.436 6.404 6.418 247,942 -0.01(-0.09%)
Oct 17, 2019 6.393 6.430 6.393 6.424 290,019 +0.04(+0.57%)
Oct 16, 2019 6.369 6.387 6.351 6.387 237,799 +0.01(+0.19%)
Oct 15, 2019 6.363 6.387 6.351 6.375 302,039 +0.01(+0.19%)
Oct 14, 2019 6.357 6.369 6.338 6.363 225,673 +0.01(+0.19%)
Oct 11, 2019 6.332 6.363 6.332 6.351 245,813 +0.01(+0.19%)
Oct 10, 2019 6.357 6.368 6.302 6.338 346,834 -0.01(-0.19%)
Oct 09, 2019 6.332 6.357 6.332 6.351 391,818 +0.02(+0.38%)
Oct 08, 2019 6.332 6.344 6.314 6.326 289,675 -0.01(-0.10%)
Oct 07, 2019 6.338 6.357 6.308 6.332 279,229 +0.01(+0.14%)
Oct 04, 2019 6.290 6.336 6.272 6.323 371,804 +0.04(+0.63%)
Oct 03, 2019 6.272 6.290 6.272 6.284 278,549 +0.01(+0.10%)
Oct 02, 2019 6.278 6.284 6.254 6.278 351,780 -0.01(-0.10%)
Oct 01, 2019 6.260 6.284 6.254 6.284 334,142 +0.02(+0.39%)
Sep 30, 2019 6.260 6.272 6.235 6.260 318,921 +0.01(+0.10%)
Sep 27, 2019 6.266 6.278 6.229 6.254 299,522 +0.02(+0.29%)
Sep 26, 2019 6.272 6.275 6.235 6.235 273,499 -0.03(-0.48%)
Sep 25, 2019 6.247 6.278 6.241 6.266 242,237 +0.02(+0.29%)
Sep 24, 2019 6.260 6.262 6.223 6.247 273,122 +0.01(+0.10%)
Sep 23, 2019 6.217 6.278 6.217 6.241 367,685 +0.01(+0.19%)
Sep 20, 2019 6.229 6.247 6.223 6.229 304,803 +0.00(+0.00%)
Sep 19, 2019 6.247 6.254 6.221 6.229 304,916 +0.01(+0.10%)
Sep 18, 2019 6.241 6.266 6.211 6.223 338,824 -0.01(-0.19%)
Sep 17, 2019 6.278 6.284 6.229 6.235 279,879 -0.03(-0.48%)
Sep 16, 2019 6.290 6.320 6.205 6.266 264,454 -0.02(-0.29%)
Sep 13, 2019 6.314 6.320 6.265 6.284 211,563 -0.03(-0.48%)
Sep 12, 2019 6.314 6.320 6.296 6.314 198,511 +0.02(+0.29%)
Sep 11, 2019 6.326 6.332 6.284 6.296 170,782 -0.02(-0.29%)
Sep 10, 2019 6.296 6.314 6.266 6.314 248,258 +0.01(+0.19%)
Sep 09, 2019 6.290 6.302 6.272 6.302 319,388 +0.01(+0.19%)
Sep 06, 2019 6.266 6.290 6.266 6.290 267,904 +0.01(+0.19%)
Sep 05, 2019 6.248 6.290 6.236 6.278 298,410 +0.05(+0.87%)
Sep 04, 2019 6.212 6.236 6.212 6.224 345,533 +0.01(+0.19%)
Sep 03, 2019 6.212 6.227 6.148 6.212 380,384 +0.00(+0.00%)
Aug 30, 2019 6.200 6.222 6.188 6.212 273,392 +0.00(+0.00%)
Aug 29, 2019 6.200 6.224 6.173 6.212 301,835 +0.04(+0.58%)
Aug 28, 2019 6.110 6.188 6.110 6.176 212,431 +0.04(+0.69%)
Aug 27, 2019 6.200 6.212 6.128 6.134 299,148 -0.05(-0.87%)
Aug 26, 2019 6.206 6.218 6.170 6.188 156,863 -0.01(-0.10%)
Aug 23, 2019 6.218 6.236 6.170 6.194 224,168 -0.04(-0.67%)
Aug 22, 2019 6.242 6.248 6.218 6.236 186,661 +0.00(+0.00%)
Aug 21, 2019 6.242 6.246 6.194 6.236 367,378 +0.02(+0.39%)
Aug 20, 2019 6.206 6.230 6.188 6.212 324,274 +0.03(+0.49%)
Aug 19, 2019 6.194 6.220 6.158 6.182 414,372 +0.03(+0.49%)
Aug 16, 2019 6.031 6.194 6.031 6.152 611,308 +0.15(+2.50%)
Aug 15, 2019 6.200 6.218 5.923 6.001 1,467,200 -0.19(-3.01%)
Aug 14, 2019 6.392 6.392 6.085 6.188 1,140,029 -0.22(-3.38%)
Aug 13, 2019 6.434 6.434 6.404 6.404 273,344 -0.04(-0.56%)
Aug 12, 2019 6.446 6.452 6.416 6.440 205,479 +0.00(+0.00%)
Aug 09, 2019 6.452 6.458 6.418 6.440 200,886 +0.01(+0.09%)
Aug 08, 2019 6.416 6.440 6.398 6.434 291,304 +0.01(+0.19%)
Aug 07, 2019 6.404 6.428 6.369 6.422 198,503 -0.01(-0.09%)
Aug 06, 2019 6.387 6.428 6.387 6.428 268,223 +0.05(+0.84%)
Aug 05, 2019 6.404 6.404 6.345 6.375 449,168 -0.04(-0.65%)
Aug 02, 2019 6.404 6.434 6.398 6.416 359,709 +0.02(+0.37%)
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.