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 (%)
Aug 31, 2016 4.319 4.319 4.278 4.287 263,373 -0.02(-0.52%)
Aug 30, 2016 4.315 4.319 4.296 4.310 235,878 +0.00(+0.10%)
Aug 29, 2016 4.292 4.319 4.292 4.306 284,829 +0.02(+0.53%)
Aug 26, 2016 4.274 4.301 4.274 4.283 291,701 +0.01(+0.32%)
Aug 25, 2016 4.260 4.274 4.260 4.269 200,264 +0.00(+0.11%)
Aug 24, 2016 4.274 4.283 4.256 4.265 401,966 +0.00(+0.00%)
Aug 23, 2016 4.274 4.274 4.260 4.265 259,962 -0.00(-0.11%)
Aug 22, 2016 4.269 4.274 4.247 4.269 208,784 -0.00(-0.11%)
Aug 19, 2016 4.265 4.278 4.247 4.274 214,185 +0.01(+0.32%)
Aug 18, 2016 4.247 4.265 4.242 4.260 153,003 +0.01(+0.32%)
Aug 17, 2016 4.260 4.260 4.224 4.247 267,550 +0.00(+0.00%)
Aug 16, 2016 4.247 4.260 4.242 4.247 433,375 +0.00(+0.00%)
Aug 15, 2016 4.224 4.256 4.224 4.247 331,382 +0.01(+0.21%)
Aug 12, 2016 4.215 4.238 4.212 4.238 307,516 +0.03(+0.64%)
Aug 11, 2016 4.206 4.215 4.193 4.211 194,755 +0.02(+0.43%)
Aug 10, 2016 4.211 4.220 4.175 4.193 409,248 -0.03(-0.64%)
Aug 09, 2016 4.215 4.220 4.202 4.220 273,162 +0.01(+0.21%)
Aug 08, 2016 4.184 4.215 4.180 4.211 276,481 +0.03(+0.64%)
Aug 05, 2016 4.166 4.193 4.163 4.184 597,837 +0.01(+0.21%)
Aug 04, 2016 4.157 4.193 4.153 4.175 386,293 +0.00(+0.11%)
Aug 03, 2016 4.130 4.171 4.126 4.171 221,290 +0.03(+0.76%)
Aug 02, 2016 4.130 4.157 4.117 4.139 605,875 -0.02(-0.54%)
Aug 01, 2016 4.211 4.215 4.157 4.162 435,771 -0.04(-0.85%)
Jul 29, 2016 4.175 4.206 4.175 4.197 209,131 +0.02(+0.43%)
Jul 28, 2016 4.171 4.180 4.163 4.180 197,266 +0.01(+0.21%)
Jul 27, 2016 4.162 4.184 4.157 4.171 282,604 +0.01(+0.21%)
Jul 26, 2016 4.157 4.171 4.142 4.162 447,496 +0.02(+0.54%)
Jul 25, 2016 4.135 4.171 4.135 4.139 324,664 +0.00(+0.11%)
Jul 22, 2016 4.126 4.144 4.121 4.135 264,658 +0.01(+0.22%)
Jul 21, 2016 4.139 4.153 4.126 4.126 595,090 -0.01(-0.32%)
Jul 20, 2016 4.148 4.157 4.130 4.139 313,038 -0.01(-0.22%)
Jul 19, 2016 4.130 4.157 4.121 4.148 238,786 +0.03(+0.65%)
Jul 18, 2016 4.135 4.153 4.112 4.121 375,135 -0.01(-0.32%)
Jul 15, 2016 4.139 4.148 4.099 4.135 226,187 -0.01(-0.22%)
Jul 14, 2016 4.139 4.162 4.108 4.144 236,352 +0.04(+0.87%)
Jul 13, 2016 4.175 4.184 4.107 4.108 436,742 -0.07(-1.64%)
Jul 12, 2016 4.197 4.215 4.175 4.176 400,101 +0.00(+0.03%)
Jul 11, 2016 4.197 4.247 4.166 4.175 453,963 -0.02(-0.43%)
Jul 08, 2016 4.153 4.193 4.166 4.193 321,272 +0.03(+0.64%)
Jul 07, 2016 4.126 4.166 4.113 4.166 368,515 +0.05(+1.19%)
Jul 06, 2016 4.095 4.144 4.095 4.117 629,743 +0.02(+0.43%)
Jul 05, 2016 4.050 4.113 4.046 4.099 676,365 +0.01(+0.22%)
Jul 01, 2016 4.090 4.090 4.090 4.090 294,701 +0.01(+0.33%)
Jun 30, 2016 4.068 4.089 4.050 4.077 424,000 +0.02(+0.55%)
Jun 29, 2016 4.064 4.073 4.037 4.055 488,934 +0.00(+0.00%)
Jun 28, 2016 4.042 4.068 4.042 4.055 233,071 +0.04(+1.10%)
Jun 27, 2016 4.028 4.033 3.980 4.011 348,589 -0.02(-0.44%)
Jun 24, 2016 3.957 4.073 3.953 4.028 335,508 -0.04(-0.98%)
Jun 23, 2016 4.073 4.077 4.055 4.068 242,716 +0.00(+0.11%)
Jun 22, 2016 4.064 4.073 4.055 4.064 253,987 +0.01(+0.22%)
Jun 21, 2016 4.024 4.059 4.015 4.055 274,819 +0.04(+0.99%)
Jun 20, 2016 4.011 4.020 4.006 4.015 256,868 +0.01(+0.22%)
Jun 17, 2016 4.015 4.024 3.988 4.006 218,034 +0.01(+0.22%)
Jun 16, 2016 4.011 4.011 3.980 3.997 164,015 -0.03(-0.66%)
Jun 15, 2016 3.966 4.050 3.966 4.024 405,077 +0.06(+1.45%)
Jun 14, 2016 3.993 4.002 3.957 3.966 672,127 -0.01(-0.33%)
Jun 13, 2016 4.019 4.024 3.980 3.980 326,703 -0.04(-0.88%)
Jun 10, 2016 4.011 4.033 4.006 4.015 412,205 -0.00(-0.11%)
Jun 09, 2016 4.033 4.050 4.011 4.019 572,141 -0.01(-0.33%)
Jun 08, 2016 4.028 4.042 4.020 4.033 501,964 +0.00(+0.00%)
Jun 07, 2016 4.020 4.042 4.017 4.033 397,711 +0.01(+0.33%)
Jun 06, 2016 4.002 4.028 4.002 4.020 336,081 +0.02(+0.44%)
Jun 03, 2016 3.989 4.006 3.984 4.002 556,237 +0.01(+0.33%)
Jun 02, 2016 3.971 4.002 3.967 3.989 596,460 +0.01(+0.22%)
Jun 01, 2016 3.980 3.998 3.973 3.980 396,999 +0.00(+0.00%)
May 31, 2016 3.967 3.993 3.962 3.980 524,837 +0.02(+0.44%)
May 27, 2016 3.962 3.962 3.962 3.962 416,118 +0.02(+0.45%)
May 26, 2016 3.936 3.954 3.932 3.945 200,658 +0.02(+0.45%)
May 25, 2016 3.936 3.941 3.927 3.927 244,924 -0.00(-0.11%)
May 24, 2016 3.919 3.932 3.919 3.932 212,778 +0.03(+0.67%)
May 23, 2016 3.888 3.915 3.870 3.905 288,278 +0.03(+0.79%)
May 20, 2016 3.875 3.901 3.853 3.875 260,005 +0.01(+0.34%)
May 19, 2016 3.901 3.910 3.835 3.861 756,516 -0.07(-1.79%)
May 18, 2016 3.927 3.949 3.914 3.932 286,450 +0.00(+0.11%)
May 17, 2016 3.941 3.949 3.919 3.927 351,401 -0.01(-0.33%)
May 16, 2016 3.927 3.945 3.910 3.941 328,977 +0.01(+0.22%)
May 13, 2016 3.905 3.932 3.897 3.932 296,871 +0.04(+0.90%)
May 12, 2016 3.927 3.936 3.892 3.897 344,388 -0.01(-0.34%)
May 11, 2016 3.936 3.941 3.901 3.910 331,688 -0.01(-0.34%)
May 10, 2016 3.919 3.958 3.910 3.923 346,455 +0.00(+0.11%)
May 09, 2016 3.936 3.936 3.914 3.919 307,414 -0.01(-0.22%)
May 06, 2016 3.940 3.953 3.914 3.927 328,119 -0.02(-0.44%)
May 05, 2016 3.936 3.945 3.923 3.945 259,753 +0.02(+0.44%)
May 04, 2016 3.919 3.940 3.910 3.927 387,564 -0.00(-0.11%)
May 03, 2016 3.936 3.940 3.923 3.932 620,140 -0.00(-0.11%)
May 02, 2016 3.910 3.940 3.909 3.936 335,687 +0.03(+0.78%)
Apr 29, 2016 3.905 3.927 3.892 3.905 255,637 +0.00(+0.00%)
Apr 28, 2016 3.892 3.910 3.888 3.905 150,886 +0.00(+0.11%)
Apr 27, 2016 3.901 3.901 3.884 3.901 216,459 +0.01(+0.22%)
Apr 26, 2016 3.888 3.905 3.884 3.892 323,806 +0.01(+0.34%)
Apr 25, 2016 3.888 3.897 3.875 3.879 198,466 -0.01(-0.22%)
Apr 22, 2016 3.884 3.892 3.875 3.888 260,070 +0.00(+0.11%)
Apr 21, 2016 3.866 3.897 3.858 3.884 568,440 +0.02(+0.45%)
Apr 20, 2016 3.840 3.875 3.836 3.866 374,578 +0.02(+0.57%)
Apr 19, 2016 3.831 3.849 3.827 3.845 253,472 +0.02(+0.45%)
Apr 18, 2016 3.797 3.827 3.797 3.827 187,306 +0.02(+0.46%)
Apr 15, 2016 3.784 3.814 3.784 3.810 303,941 +0.01(+0.23%)
Apr 14, 2016 3.792 3.805 3.784 3.801 244,974 +0.01(+0.34%)
Apr 13, 2016 3.771 3.792 3.771 3.788 271,138 +0.00(+0.11%)
Apr 12, 2016 3.753 3.784 3.753 3.784 266,285 +0.03(+0.81%)
Apr 11, 2016 3.749 3.766 3.744 3.753 378,145 -0.01(-0.23%)
Apr 08, 2016 3.775 3.784 3.749 3.762 246,317 +0.01(+0.35%)
Apr 07, 2016 3.753 3.766 3.731 3.749 388,814 -0.02(-0.58%)
Apr 06, 2016 3.771 3.778 3.758 3.771 361,782 +0.02(+0.58%)
Apr 05, 2016 3.749 3.766 3.745 3.749 340,081 -0.01(-0.34%)
Apr 04, 2016 3.771 3.771 3.740 3.762 536,643 -0.02(-0.57%)
Apr 01, 2016 3.771 3.783 3.749 3.783 365,883 +0.01(+0.23%)
Mar 31, 2016 3.732 3.775 3.714 3.775 570,668 +0.03(+0.81%)
Mar 30, 2016 3.701 3.758 3.693 3.745 236,926 +0.05(+1.28%)
Mar 29, 2016 3.710 3.714 3.667 3.697 266,599 -0.00(-0.12%)
Mar 28, 2016 3.732 3.736 3.679 3.701 345,188 -0.02(-0.46%)
Mar 24, 2016 3.749 3.719 3.719 3.719 209,546 -0.04(-1.03%)
Mar 23, 2016 3.745 3.766 3.740 3.758 215,559 +0.01(+0.23%)
Mar 22, 2016 3.732 3.749 3.719 3.749 174,051 +0.01(+0.35%)
Mar 21, 2016 3.758 3.758 3.710 3.736 334,001 -0.01(-0.23%)
Mar 18, 2016 3.745 3.774 3.723 3.745 545,365 +0.01(+0.35%)
Mar 17, 2016 3.693 3.732 3.693 3.732 235,501 +0.04(+1.05%)
Mar 16, 2016 3.676 3.697 3.645 3.693 392,313 +0.01(+0.35%)
Mar 15, 2016 3.654 3.680 3.650 3.680 301,325 +0.01(+0.35%)
Mar 14, 2016 3.680 3.689 3.658 3.667 263,991 -0.02(-0.58%)
Mar 11, 2016 3.637 3.697 3.637 3.689 453,278 +0.06(+1.79%)
Mar 10, 2016 3.641 3.667 3.624 3.624 343,461 -0.00(-0.12%)
Mar 09, 2016 3.654 3.654 3.620 3.628 535,933 -0.01(-0.24%)
Mar 08, 2016 3.585 3.662 3.585 3.637 613,299 +0.03(+0.83%)
Mar 07, 2016 3.590 3.620 3.564 3.607 346,692 +0.00(+0.12%)
Mar 04, 2016 3.590 3.624 3.560 3.603 326,590 +0.02(+0.48%)
Mar 03, 2016 3.534 3.595 3.534 3.585 235,012 +0.05(+1.33%)
Mar 02, 2016 3.504 3.551 3.500 3.538 632,333 +0.04(+1.10%)
Mar 01, 2016 3.496 3.509 3.479 3.500 507,997 +0.02(+0.49%)
Feb 29, 2016 3.496 3.504 3.474 3.483 383,741 -0.00(-0.12%)
Feb 26, 2016 3.491 3.491 3.470 3.487 351,459 -0.00(-0.12%)
Feb 25, 2016 3.462 3.496 3.453 3.491 219,315 +0.01(+0.37%)
Feb 24, 2016 3.440 3.483 3.440 3.479 253,009 +0.01(+0.25%)
Feb 23, 2016 3.474 3.474 3.449 3.470 223,801 -0.00(-0.12%)
Feb 22, 2016 3.453 3.479 3.449 3.474 298,236 +0.03(+0.87%)
Feb 19, 2016 3.432 3.449 3.431 3.444 137,593 +0.00(+0.12%)
Feb 18, 2016 3.444 3.457 3.436 3.440 356,537 -0.01(-0.37%)
Feb 17, 2016 3.457 3.466 3.436 3.453 455,762 +0.00(+0.12%)
Feb 16, 2016 3.453 3.457 3.410 3.449 556,901 -0.00(-0.12%)
Feb 12, 2016 3.457 3.453 3.453 3.453 329,470 +0.03(+0.87%)
Feb 11, 2016 3.432 3.453 3.393 3.423 526,247 -0.06(-1.60%)
Feb 10, 2016 3.474 3.483 3.457 3.479 293,542 +0.00(+0.00%)
Feb 09, 2016 3.479 3.483 3.457 3.479 296,116 -0.02(-0.49%)
Feb 08, 2016 3.508 3.512 3.466 3.496 544,926 -0.03(-0.84%)
Feb 05, 2016 3.563 3.563 3.508 3.525 447,200 -0.06(-1.54%)
Feb 04, 2016 3.589 3.597 3.551 3.580 266,033 -0.01(-0.35%)
Feb 03, 2016 3.589 3.593 3.547 3.593 202,496 +0.01(+0.24%)
Feb 02, 2016 3.568 3.589 3.538 3.585 440,728 +0.00(+0.12%)
Feb 01, 2016 3.580 3.580 3.551 3.580 384,966 +0.02(+0.59%)
Jan 29, 2016 3.559 3.585 3.538 3.559 427,326 +0.02(+0.60%)
Jan 28, 2016 3.542 3.557 3.517 3.538 857,742 +0.01(+0.36%)
Jan 27, 2016 3.517 3.530 3.496 3.525 373,029 +0.01(+0.24%)
Jan 26, 2016 3.475 3.525 3.475 3.517 305,779 +0.05(+1.47%)
Jan 25, 2016 3.470 3.483 3.466 3.466 301,521 -0.02(-0.61%)
Jan 22, 2016 3.458 3.496 3.449 3.487 331,093 +0.06(+1.60%)
Jan 21, 2016 3.436 3.453 3.352 3.432 950,284 +0.03(+0.75%)
Jan 20, 2016 3.377 3.415 3.326 3.407 887,304 -0.03(-0.98%)
Jan 19, 2016 3.462 3.475 3.407 3.441 754,560 -0.03(-0.97%)
Jan 15, 2016 3.436 3.475 3.475 3.475 568,744 -0.02(-0.61%)
Jan 14, 2016 3.496 3.504 3.453 3.496 746,361 -0.01(-0.36%)
Jan 13, 2016 3.576 3.593 3.496 3.508 812,337 -0.08(-2.13%)
Jan 12, 2016 3.606 3.614 3.572 3.585 461,195 -0.01(-0.24%)
Jan 11, 2016 3.631 3.634 3.585 3.593 329,645 -0.04(-1.04%)
Jan 08, 2016 3.639 3.639 3.610 3.631 393,667 +0.00(+0.12%)
Jan 07, 2016 3.639 3.656 3.614 3.627 610,202 -0.03(-0.92%)
Jan 06, 2016 3.652 3.681 3.648 3.660 387,933 -0.01(-0.23%)
Jan 05, 2016 3.631 3.690 3.631 3.669 437,048 +0.01(+0.34%)
Jan 04, 2016 3.656 3.690 3.606 3.656 630,201 -0.02(-0.57%)
Dec 31, 2015 3.710 3.677 3.677 3.677 917,324 -0.05(-1.35%)
Dec 30, 2015 3.710 3.731 3.694 3.727 455,449 +0.00(+0.11%)
Dec 29, 2015 3.723 3.731 3.698 3.723 512,526 +0.02(+0.45%)
Dec 28, 2015 3.748 3.748 3.698 3.706 454,948 -0.04(-1.01%)
Dec 24, 2015 3.748 3.744 3.744 3.744 188,903 -0.00(-0.11%)
Dec 23, 2015 3.740 3.765 3.736 3.748 331,920 +0.02(+0.56%)
Dec 22, 2015 3.702 3.736 3.694 3.727 432,123 +0.01(+0.23%)
Dec 21, 2015 3.723 3.740 3.698 3.719 398,177 -0.01(-0.22%)
Dec 18, 2015 3.669 3.736 3.669 3.727 369,625 +0.04(+1.02%)
Dec 17, 2015 3.681 3.710 3.669 3.690 538,137 +0.01(+0.23%)
Dec 16, 2015 3.619 3.719 3.602 3.681 973,139 +0.06(+1.72%)
Dec 15, 2015 3.573 3.635 3.569 3.619 779,316 +0.05(+1.29%)
Dec 14, 2015 3.594 3.618 3.486 3.573 1,305,492 -0.05(-1.39%)
Dec 11, 2015 3.656 3.674 3.583 3.623 1,526,518 -0.06(-1.68%)
Dec 10, 2015 3.698 3.719 3.681 3.685 303,880 -0.02(-0.57%)
Dec 09, 2015 3.681 3.719 3.681 3.706 464,530 +0.01(+0.34%)
Dec 08, 2015 3.673 3.702 3.665 3.694 212,440 -0.01(-0.33%)
Dec 07, 2015 3.710 3.714 3.677 3.706 503,116 -0.02(-0.66%)
Dec 04, 2015 3.702 3.731 3.698 3.731 371,035 +0.02(+0.44%)
Dec 03, 2015 3.735 3.743 3.710 3.714 501,386 -0.03(-0.77%)
Dec 02, 2015 3.722 3.755 3.718 3.743 801,998 +0.01(+0.33%)
Dec 01, 2015 3.834 3.834 3.718 3.731 433,924 +0.00(+0.11%)
Nov 30, 2015 3.698 3.731 3.698 3.727 406,076 +0.01(+0.22%)
Nov 27, 2015 3.706 3.722 3.706 3.718 125,552 +0.00(+0.00%)
Nov 25, 2015 3.731 3.718 3.718 3.718 367,025 -0.02(-0.44%)
Nov 24, 2015 3.698 3.743 3.681 3.735 519,063 -0.00(-0.11%)
Nov 23, 2015 3.743 3.751 3.718 3.739 331,215 -0.00(-0.11%)
Nov 20, 2015 3.755 3.768 3.731 3.743 582,399 -0.01(-0.33%)
Nov 19, 2015 3.764 3.770 3.747 3.755 211,848 -0.01(-0.22%)
Nov 18, 2015 3.735 3.821 3.718 3.764 466,091 +0.04(+1.00%)
Nov 17, 2015 3.718 3.731 3.694 3.727 570,811 +0.02(+0.67%)
Nov 16, 2015 3.694 3.702 3.665 3.702 394,253 -0.00(-0.11%)
Nov 13, 2015 3.718 3.718 3.689 3.706 346,794 -0.01(-0.33%)
Nov 12, 2015 3.714 3.739 3.706 3.718 347,568 +0.01(+0.33%)
Nov 11, 2015 3.714 3.731 3.698 3.706 394,248 -0.01(-0.22%)
Nov 10, 2015 3.722 3.755 3.714 3.714 309,315 -0.03(-0.88%)
Nov 09, 2015 3.784 3.793 3.718 3.747 394,209 -0.03(-0.87%)
Nov 06, 2015 3.809 3.821 3.760 3.780 449,331 -0.06(-1.49%)
Nov 05, 2015 3.821 3.854 3.809 3.837 640,856 +0.02(+0.54%)
Nov 04, 2015 3.805 3.817 3.797 3.817 251,791 +0.00(+0.00%)
Nov 03, 2015 3.788 3.833 3.788 3.817 475,797 +0.01(+0.32%)
Nov 02, 2015 3.821 3.829 3.768 3.805 436,687 +0.04(+0.99%)
Oct 30, 2015 3.747 3.768 3.739 3.768 609,980 +0.02(+0.53%)
Oct 29, 2015 3.768 3.768 3.731 3.747 425,893 -0.03(-0.76%)
Oct 28, 2015 3.784 3.784 3.768 3.776 480,324 +0.00(+0.00%)
Oct 27, 2015 3.756 3.784 3.756 3.776 750,837 +0.02(+0.65%)
Oct 26, 2015 3.743 3.772 3.739 3.752 501,207 +0.00(+0.11%)
Oct 23, 2015 3.743 3.747 3.727 3.747 649,767 +0.00(+0.00%)
Oct 22, 2015 3.731 3.747 3.723 3.747 707,482 +0.03(+0.88%)
Oct 21, 2015 3.694 3.727 3.686 3.715 621,652 +0.02(+0.44%)
Oct 20, 2015 3.682 3.698 3.645 3.698 521,769 +0.01(+0.33%)
Oct 19, 2015 3.678 3.686 3.674 3.686 232,854 +0.01(+0.33%)
Oct 16, 2015 3.670 3.682 3.662 3.674 320,001 +0.01(+0.33%)
Oct 15, 2015 3.662 3.662 3.645 3.662 342,273 +0.00(+0.00%)
Oct 14, 2015 3.674 3.674 3.662 3.662 188,605 -0.02(-0.44%)
Oct 13, 2015 3.678 3.687 3.674 3.678 272,972 -0.00(-0.11%)
Oct 12, 2015 3.690 3.690 3.678 3.682 314,867 -0.01(-0.22%)
Oct 09, 2015 3.678 3.715 3.678 3.690 485,216 +0.02(+0.56%)
Oct 08, 2015 3.609 3.678 3.609 3.670 475,440 +0.04(+1.13%)
Oct 07, 2015 3.600 3.633 3.600 3.629 356,969 +0.04(+1.02%)
Oct 06, 2015 3.592 3.604 3.564 3.592 525,110 +0.00(+0.11%)
Oct 05, 2015 3.572 3.592 3.564 3.588 532,735 +0.02(+0.68%)
Oct 02, 2015 3.535 3.572 3.499 3.564 716,082 +0.00(+0.00%)
Oct 01, 2015 3.584 3.584 3.531 3.564 443,558 -0.02(-0.45%)
Sep 30, 2015 3.556 3.580 3.523 3.580 656,639 +0.04(+1.26%)
Sep 29, 2015 3.564 3.568 3.527 3.535 492,679 -0.02(-0.53%)
Sep 28, 2015 3.604 3.612 3.548 3.554 685,962 -0.05(-1.27%)
Sep 25, 2015 3.584 3.621 3.584 3.600 357,137 +0.01(+0.34%)
Sep 24, 2015 3.568 3.592 3.564 3.588 519,379 +0.00(+0.00%)
Sep 23, 2015 3.641 3.645 3.580 3.588 554,669 -0.05(-1.45%)
Sep 22, 2015 3.637 3.649 3.625 3.641 444,988 -0.01(-0.33%)
Sep 21, 2015 3.649 3.673 3.616 3.653 460,438 -0.02(-0.66%)
Sep 18, 2015 3.592 3.685 3.592 3.677 333,985 +0.05(+1.34%)
Sep 17, 2015 3.568 3.649 3.568 3.629 372,950 +0.06(+1.59%)
Sep 16, 2015 3.588 3.588 3.568 3.572 431,074 -0.02(-0.45%)
Sep 15, 2015 3.608 3.620 3.588 3.588 559,003 -0.03(-0.78%)
Sep 14, 2015 3.637 3.637 3.612 3.616 286,842 -0.02(-0.67%)
Sep 11, 2015 3.629 3.649 3.629 3.641 240,514 -0.00(-0.11%)
Sep 10, 2015 3.629 3.649 3.629 3.645 178,539 +0.00(+0.00%)
Sep 09, 2015 3.653 3.657 3.645 3.645 271,938 -0.01(-0.22%)
Sep 08, 2015 3.649 3.661 3.637 3.653 441,570 -0.01(-0.22%)
Sep 04, 2015 3.633 3.661 3.661 3.661 335,806 +0.00(+0.00%)
Sep 03, 2015 3.645 3.669 3.645 3.661 522,191 -0.00(-0.11%)
Sep 02, 2015 3.629 3.673 3.621 3.665 443,872 +0.02(+0.66%)
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.