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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 5.270 5.290 5.270 5.290 181,136 +0.01(+0.28%)
Aug 30, 2017 5.270 5.290 5.260 5.275 210,925 +0.01(+0.19%)
Aug 29, 2017 5.255 5.280 5.240 5.265 384,985 -0.00(-0.09%)
Aug 28, 2017 5.250 5.274 5.240 5.270 556,143 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,819 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,001 -0.01(-0.19%)
Aug 23, 2017 5.191 5.235 5.181 5.235 382,255 +0.04(+0.76%)
Aug 22, 2017 5.171 5.210 5.166 5.196 264,788 +0.04(+0.87%)
Aug 21, 2017 5.141 5.186 5.141 5.151 271,627 +0.01(+0.19%)
Aug 18, 2017 5.121 5.176 5.106 5.141 445,769 +0.02(+0.49%)
Aug 17, 2017 5.156 5.168 5.116 5.116 362,033 -0.04(-0.87%)
Aug 16, 2017 5.186 5.186 5.156 5.161 811,522 -0.01(-0.19%)
Aug 15, 2017 5.171 5.186 5.146 5.171 472,574 +0.00(+0.10%)
Aug 14, 2017 5.186 5.227 5.156 5.166 517,798 +0.00(+0.10%)
Aug 11, 2017 5.091 5.191 5.066 5.161 1,390,645 +0.03(+0.58%)
Aug 10, 2017 5.290 5.295 5.071 5.131 2,703,602 -0.17(-3.28%)
Aug 09, 2017 5.325 5.349 5.290 5.305 647,063 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.330 5.334 374,263 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,909 +0.02(+0.37%)
Aug 04, 2017 5.340 5.359 5.328 5.330 383,285 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.340 374,440 +0.04(+0.74%)
Aug 02, 2017 5.256 5.310 5.256 5.300 430,503 +0.06(+1.13%)
Aug 01, 2017 5.315 5.330 5.226 5.241 585,965 -0.06(-1.21%)
Jul 31, 2017 5.305 5.320 5.290 5.305 257,039 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,108 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,110 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,335 +0.01(+0.28%)
Jul 25, 2017 5.290 5.303 5.270 5.280 341,296 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,853 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.281 5.305 255,015 +0.01(+0.19%)
Jul 20, 2017 5.295 5.251 5.295 320,035 +0.04(+0.85%)
Jul 19, 2017 5.226 5.251 5.226 5.251 317,431 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,925 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.197 5.206 496,221 -0.00(-0.09%)
Jul 14, 2017 5.192 5.222 5.182 5.211 339,079 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.172 5.182 212,109 -0.01(-0.28%)
Jul 12, 2017 5.197 5.216 5.192 5.197 340,793 +0.02(+0.38%)
Jul 11, 2017 5.177 5.191 5.176 5.177 284,479 +0.00(+0.00%)
Jul 10, 2017 5.143 5.187 5.133 5.177 401,319 +0.02(+0.47%)
Jul 07, 2017 5.133 5.157 5.133 5.152 278,503 +0.01(+0.29%)
Jul 06, 2017 5.138 5.147 5.128 5.138 217,569 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,049 -0.01(-0.18%)
Jul 03, 2017 5.118 5.157 5.113 5.152 169,995 +0.04(+0.86%)
Jun 30, 2017 5.123 5.143 5.108 5.108 317,967 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,763 -0.04(-0.76%)
Jun 28, 2017 5.128 5.152 5.128 5.143 235,451 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.133 5.133 241,638 -0.02(-0.38%)
Jun 26, 2017 5.143 5.155 5.138 5.152 238,744 +0.01(+0.29%)
Jun 23, 2017 5.138 5.138 5.108 5.138 408,523 +0.00(+0.10%)
Jun 22, 2017 5.128 5.143 5.113 5.133 279,635 +0.01(+0.29%)
Jun 21, 2017 5.138 5.157 5.108 5.118 694,629 -0.02(-0.38%)
Jun 20, 2017 5.138 5.147 5.133 5.138 273,532 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.143 292,952 +0.02(+0.38%)
Jun 16, 2017 5.128 5.128 5.099 5.123 267,354 +0.00(+0.10%)
Jun 15, 2017 5.089 5.123 5.079 5.118 275,823 +0.02(+0.38%)
Jun 14, 2017 5.123 5.133 5.045 5.099 527,960 -0.02(-0.48%)
Jun 13, 2017 5.099 5.128 5.089 5.123 402,013 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.099 310,201 -0.03(-0.67%)
Jun 09, 2017 5.143 5.157 5.118 5.133 333,211 +0.01(+0.19%)
Jun 08, 2017 5.138 5.138 5.112 5.123 340,295 -0.00(-0.10%)
Jun 07, 2017 5.118 5.138 5.104 5.128 528,943 +0.01(+0.19%)
Jun 06, 2017 5.104 5.123 5.099 5.118 393,093 -0.01(-0.19%)
Jun 05, 2017 5.104 5.133 5.104 5.128 360,131 +0.02(+0.48%)
Jun 02, 2017 5.099 5.123 5.089 5.104 542,337 +0.00(+0.00%)
Jun 01, 2017 5.074 5.104 5.068 5.104 383,947 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.060 5.065 283,050 -0.01(-0.29%)
May 30, 2017 5.070 5.094 5.065 5.079 326,931 -0.00(-0.10%)
May 26, 2017 5.099 5.104 5.055 5.084 765,185 -0.01(-0.21%)
May 25, 2017 5.089 5.104 5.079 5.095 526,387 -0.00(-0.07%)
May 24, 2017 5.094 5.104 5.074 5.099 308,907 -0.00(-0.00%)
May 23, 2017 5.065 5.099 5.055 5.099 313,386 +0.04(+0.86%)
May 22, 2017 5.031 5.055 5.031 5.055 189,219 +0.02(+0.47%)
May 19, 2017 5.031 5.038 5.016 5.032 239,234 +0.01(+0.21%)
May 18, 2017 4.992 5.021 4.977 5.021 582,928 +0.02(+0.49%)
May 17, 2017 5.021 5.033 4.977 4.997 531,379 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.002 5.031 361,974 +0.03(+0.58%)
May 15, 2017 4.992 5.016 4.977 5.002 445,068 +0.00(+0.10%)
May 12, 2017 4.992 5.031 4.977 4.997 275,062 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,344 -0.02(-0.39%)
May 10, 2017 4.992 5.016 4.992 5.006 350,568 -0.01(-0.19%)
May 09, 2017 5.070 5.070 5.016 5.016 476,558 -0.04(-0.86%)
May 08, 2017 5.026 5.060 5.026 5.060 386,098 +0.02(+0.38%)
May 05, 2017 5.041 5.050 4.997 5.041 501,320 +0.00(+0.00%)
May 04, 2017 5.041 5.045 4.992 5.041 961,933 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.007 5.041 580,051 +0.03(+0.67%)
May 02, 2017 5.026 5.036 5.007 5.007 479,241 -0.01(-0.19%)
May 01, 2017 4.997 5.026 4.997 5.017 347,156 +0.02(+0.39%)
Apr 28, 2017 4.964 4.997 4.954 4.997 436,945 +0.04(+0.88%)
Apr 27, 2017 4.978 5.002 4.930 4.954 354,797 -0.03(-0.58%)
Apr 26, 2017 4.964 4.997 4.944 4.983 436,221 +0.02(+0.39%)
Apr 25, 2017 4.935 4.964 4.934 4.964 258,595 +0.03(+0.68%)
Apr 24, 2017 4.949 4.959 4.925 4.930 286,772 -0.01(-0.29%)
Apr 21, 2017 4.949 4.954 4.939 4.944 261,920 -0.00(-0.10%)
Apr 20, 2017 4.935 4.954 4.915 4.949 338,005 +0.02(+0.39%)
Apr 19, 2017 4.925 4.930 4.915 4.930 238,994 +0.02(+0.49%)
Apr 18, 2017 4.901 4.915 4.901 4.906 267,340 +0.00(+0.10%)
Apr 17, 2017 4.930 4.939 4.901 4.901 314,618 -0.03(-0.59%)
Apr 13, 2017 4.925 4.935 4.915 4.930 206,941 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.906 4.906 347,146 -0.04(-0.88%)
Apr 11, 2017 4.930 4.949 4.901 4.949 388,667 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,625 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.863 4.891 486,306 +0.02(+0.39%)
Apr 06, 2017 4.853 4.882 4.844 4.872 395,591 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,487 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.801 4.853 610,235 +0.04(+0.79%)
Apr 03, 2017 4.777 4.829 4.777 4.815 485,052 +0.01(+0.20%)
Mar 31, 2017 4.815 4.824 4.793 4.805 298,662 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,230 -0.00(-0.10%)
Mar 29, 2017 4.796 4.820 4.796 4.810 254,345 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 330,987 +0.03(+0.60%)
Mar 27, 2017 4.777 4.781 4.772 4.781 185,935 +0.00(+0.00%)
Mar 24, 2017 4.786 4.801 4.781 4.781 154,859 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.777 4.781 360,131 -0.00(-0.10%)
Mar 22, 2017 4.777 4.786 4.758 4.786 235,985 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.753 4.772 419,921 -0.02(-0.50%)
Mar 20, 2017 4.786 4.820 4.782 4.796 331,324 +0.01(+0.30%)
Mar 17, 2017 4.772 4.796 4.767 4.781 385,757 +0.01(+0.20%)
Mar 16, 2017 4.705 4.777 4.691 4.772 945,640 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.691 352,972 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.619 345,288 -0.05(-1.02%)
Mar 13, 2017 4.652 4.691 4.652 4.667 315,674 +0.02(+0.41%)
Mar 10, 2017 4.643 4.671 4.609 4.648 598,772 +0.04(+0.83%)
Mar 09, 2017 4.686 4.686 4.595 4.609 1,319,119 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.686 860,061 -0.10(-2.08%)
Mar 07, 2017 4.762 4.790 4.762 4.785 465,387 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,478 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,876 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.705 4.733 927,817 +0.03(+0.60%)
Mar 01, 2017 4.719 4.728 4.695 4.705 401,289 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,955 -0.00(-0.10%)
Feb 27, 2017 4.724 4.733 4.686 4.700 433,416 +0.00(+0.00%)
Feb 24, 2017 4.714 4.724 4.700 4.700 316,979 -0.04(-0.80%)
Feb 23, 2017 4.743 4.743 4.729 4.738 278,531 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.686 4.733 437,629 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.691 511,302 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.596 646,591 -0.05(-1.12%)
Feb 15, 2017 4.667 4.667 4.636 4.648 316,066 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.634 4.648 277,055 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.653 480,807 -0.06(-1.21%)
Feb 10, 2017 4.719 4.729 4.705 4.710 206,275 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.705 364,800 +0.01(+0.20%)
Feb 08, 2017 4.686 4.705 4.667 4.695 649,803 +0.02(+0.40%)
Feb 07, 2017 4.658 4.676 4.644 4.676 571,813 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.644 496,865 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,262 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.592 4.629 640,549 +0.01(+0.20%)
Feb 01, 2017 4.606 4.648 4.601 4.620 514,375 +0.02(+0.36%)
Jan 31, 2017 4.573 4.615 4.573 4.604 364,204 +0.02(+0.36%)
Jan 30, 2017 4.587 4.587 4.568 4.587 318,421 +0.00(+0.00%)
Jan 27, 2017 4.578 4.597 4.578 4.587 391,148 -0.00(-0.10%)
Jan 26, 2017 4.582 4.592 4.554 4.592 286,616 +0.03(+0.62%)
Jan 25, 2017 4.573 4.592 4.564 4.564 535,142 +0.00(+0.00%)
Jan 24, 2017 4.545 4.564 4.535 4.564 484,150 +0.03(+0.73%)
Jan 23, 2017 4.507 4.535 4.503 4.531 395,275 +0.03(+0.73%)
Jan 20, 2017 4.507 4.512 4.484 4.498 436,358 -0.01(-0.31%)
Jan 19, 2017 4.517 4.521 4.493 4.512 587,121 +0.00(+0.10%)
Jan 18, 2017 4.517 4.521 4.502 4.507 480,048 +0.00(+0.00%)
Jan 17, 2017 4.469 4.507 4.468 4.507 609,871 +0.02(+0.42%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.00(+0.00%)
Jan 12, 2017 4.484 4.493 4.479 4.488 272,180 +0.00(+0.00%)
Jan 11, 2017 4.488 4.505 4.484 4.488 387,738 +0.02(+0.42%)
Jan 10, 2017 4.460 4.493 4.446 4.469 531,735 +0.03(+0.63%)
Jan 09, 2017 4.455 4.460 4.423 4.441 766,408 +0.00(+0.00%)
Jan 06, 2017 4.437 4.455 4.423 4.441 714,267 +0.03(+0.63%)
Jan 05, 2017 4.413 4.444 4.404 4.413 810,106 -0.02(-0.53%)
Jan 04, 2017 4.441 4.463 4.420 4.437 788,980 -0.01(-0.21%)
Jan 03, 2017 4.432 4.469 4.427 4.446 687,718 +0.02(+0.42%)
Dec 30, 2016 4.427 4.427 4.427 0 +0.06(+1.28%)
Dec 29, 2016 4.404 4.404 4.362 4.372 286,721 -0.01(-0.21%)
Dec 28, 2016 4.390 4.404 4.358 4.381 429,472 +0.01(+0.21%)
Dec 27, 2016 4.376 4.413 4.367 4.372 350,570 -0.00(-0.11%)
Dec 23, 2016 4.376 4.376 4.376 0 +0.00(+0.11%)
Dec 22, 2016 4.372 4.386 4.362 4.372 301,500 +0.00(+0.00%)
Dec 21, 2016 4.362 4.381 4.344 4.372 391,985 +0.01(+0.32%)
Dec 20, 2016 4.348 4.362 4.274 4.358 537,820 +0.01(+0.32%)
Dec 19, 2016 4.297 4.348 4.283 4.344 513,256 +0.04(+0.98%)
Dec 16, 2016 4.292 4.306 4.288 4.302 296,174 +0.00(+0.00%)
Dec 15, 2016 4.311 4.316 4.297 4.302 200,215 -0.01(-0.32%)
Dec 14, 2016 4.334 4.334 4.302 4.316 361,409 -0.01(-0.32%)
Dec 13, 2016 4.334 4.334 4.320 4.330 527,428 +0.00(+0.00%)
Dec 12, 2016 4.316 4.334 4.294 4.330 654,568 +0.01(+0.32%)
Dec 09, 2016 4.288 4.320 4.288 4.316 464,277 +0.03(+0.65%)
Dec 08, 2016 4.297 4.306 4.274 4.288 404,361 -0.02(-0.43%)
Dec 07, 2016 4.302 4.311 4.288 4.306 815,086 +0.01(+0.32%)
Dec 06, 2016 4.269 4.292 4.246 4.292 342,347 +0.02(+0.54%)
Dec 05, 2016 4.265 4.274 4.241 4.269 410,718 +0.00(+0.11%)
Dec 02, 2016 4.223 4.265 4.218 4.265 399,393 +0.04(+0.99%)
Dec 01, 2016 4.232 4.237 4.209 4.223 353,939 -0.02(-0.42%)
Nov 30, 2016 4.246 4.255 4.237 4.241 261,304 -0.01(-0.12%)
Nov 29, 2016 4.223 4.251 4.223 4.246 296,147 +0.00(+0.00%)
Nov 28, 2016 4.251 4.262 4.223 4.246 345,715 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.247 119,321 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.228 263,267 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,039 +0.03(+0.66%)
Nov 18, 2016 4.177 4.204 4.176 4.191 260,621 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,617 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.177 699,486 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,503 +0.06(+1.35%)
Nov 14, 2016 4.130 4.140 4.052 4.112 955,290 -0.05(-1.11%)
Nov 11, 2016 4.158 4.177 4.130 4.158 522,158 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.163 914,846 -0.06(-1.53%)
Nov 09, 2016 4.181 4.251 4.172 4.228 594,326 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,822 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.228 4.241 315,221 +0.02(+0.54%)
Nov 04, 2016 4.218 4.228 4.200 4.218 194,617 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.228 224,746 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,877 -0.08(-1.81%)
Nov 01, 2016 4.305 4.310 4.283 4.301 363,058 -0.01(-0.32%)
Oct 31, 2016 4.292 4.319 4.264 4.315 224,109 +0.04(+0.97%)
Oct 28, 2016 4.301 4.305 4.255 4.273 299,935 -0.02(-0.43%)
Oct 27, 2016 4.328 4.328 4.269 4.292 296,312 -0.02(-0.43%)
Oct 26, 2016 4.333 4.333 4.310 4.310 210,507 -0.02(-0.53%)
Oct 25, 2016 4.324 4.333 4.314 4.333 282,659 +0.01(+0.32%)
Oct 24, 2016 4.319 4.333 4.292 4.319 410,511 -0.00(-0.11%)
Oct 21, 2016 4.315 4.333 4.292 4.324 302,645 +0.01(+0.21%)
Oct 20, 2016 4.273 4.328 4.273 4.315 213,026 +0.02(+0.43%)
Oct 19, 2016 4.264 4.296 4.264 4.296 307,293 +0.04(+0.86%)
Oct 18, 2016 4.273 4.273 4.241 4.260 347,915 +0.02(+0.43%)
Oct 17, 2016 4.269 4.283 4.228 4.241 428,355 -0.04(-0.96%)
Oct 14, 2016 4.269 4.283 4.255 4.283 572,872 +0.03(+0.76%)
Oct 13, 2016 4.246 4.262 4.237 4.250 491,753 -0.02(-0.54%)
Oct 12, 2016 4.241 4.278 4.228 4.273 494,624 +0.03(+0.76%)
Oct 11, 2016 4.296 4.305 4.241 4.241 380,126 -0.04(-0.86%)
Oct 10, 2016 4.287 4.296 4.273 4.278 392,716 +0.00(+0.00%)
Oct 07, 2016 4.301 4.310 4.264 4.278 365,665 -0.01(-0.21%)
Oct 06, 2016 4.292 4.292 4.273 4.287 304,550 +0.00(+0.00%)
Oct 05, 2016 4.301 4.301 4.278 4.287 320,950 +0.01(+0.21%)
Oct 04, 2016 4.328 4.333 4.269 4.278 678,290 -0.06(-1.47%)
Oct 03, 2016 4.333 4.355 4.328 4.342 223,183 +0.01(+0.21%)
Sep 30, 2016 4.310 4.346 4.305 4.333 221,869 +0.04(+0.95%)
Sep 29, 2016 4.319 4.319 4.282 4.292 282,179 -0.02(-0.42%)
Sep 28, 2016 4.314 4.319 4.301 4.310 266,876 +0.01(+0.21%)
Sep 27, 2016 4.296 4.305 4.292 4.301 241,831 +0.00(+0.11%)
Sep 26, 2016 4.310 4.319 4.282 4.296 487,812 -0.01(-0.21%)
Sep 23, 2016 4.328 4.328 4.278 4.305 453,281 -0.02(-0.42%)
Sep 22, 2016 4.319 4.328 4.301 4.323 448,064 +0.03(+0.63%)
Sep 21, 2016 4.296 4.310 4.267 4.296 502,400 +0.02(+0.53%)
Sep 20, 2016 4.292 4.301 4.264 4.273 265,928 +0.00(+0.11%)
Sep 19, 2016 4.296 4.310 4.264 4.269 353,307 -0.02(-0.53%)
Sep 16, 2016 4.282 4.292 4.273 4.292 310,566 +0.02(+0.43%)
Sep 15, 2016 4.260 4.292 4.246 4.273 190,089 +0.01(+0.21%)
Sep 14, 2016 4.187 4.273 4.187 4.264 442,365 +0.08(+1.96%)
Sep 13, 2016 4.273 4.273 4.182 4.182 737,129 -0.10(-2.44%)
Sep 12, 2016 4.273 4.292 4.242 4.287 511,022 +0.00(+0.11%)
Sep 09, 2016 4.369 4.378 4.273 4.282 648,236 -0.10(-2.18%)
Sep 08, 2016 4.392 4.396 4.364 4.378 408,686 -0.00(-0.10%)
Sep 07, 2016 4.337 4.383 4.337 4.383 588,432 +0.05(+1.14%)
Sep 06, 2016 4.337 4.337 4.310 4.333 413,379 +0.00(+0.10%)
Sep 02, 2016 4.297 4.328 4.328 4.328 613,694 +0.04(+0.84%)
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.