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

PIMCO High Income Fund (NY: PHK )

4.780 -0.010 (-0.21%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 13, 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 30, 2019 4.615 4.615 4.597 4.615 248,819 +0.03(+0.65%)
Aug 29, 2019 4.556 4.615 4.550 4.585 560,852 +0.04(+0.91%)
Aug 28, 2019 4.567 4.573 4.538 4.544 605,362 -0.02(-0.52%)
Aug 27, 2019 4.621 4.621 4.567 4.567 604,797 -0.04(-0.77%)
Aug 26, 2019 4.656 4.668 4.603 4.603 544,673 -0.05(-1.02%)
Aug 23, 2019 4.674 4.683 4.609 4.650 503,377 -0.02(-0.51%)
Aug 22, 2019 4.668 4.680 4.650 4.674 417,376 +0.02(+0.38%)
Aug 21, 2019 4.633 4.668 4.633 4.656 610,121 +0.02(+0.51%)
Aug 20, 2019 4.621 4.650 4.615 4.633 394,962 +0.01(+0.26%)
Aug 19, 2019 4.668 4.680 4.612 4.621 779,671 -0.04(-0.89%)
Aug 16, 2019 4.591 4.674 4.591 4.662 724,174 +0.08(+1.81%)
Aug 15, 2019 4.633 4.662 4.532 4.579 1,632,024 -0.04(-0.77%)
Aug 14, 2019 4.698 4.698 4.603 4.615 1,861,304 -0.09(-2.01%)
Aug 13, 2019 4.727 4.757 4.710 4.710 680,300 -0.02(-0.38%)
Aug 12, 2019 4.739 4.739 4.715 4.727 563,318 -0.01(-0.25%)
Aug 09, 2019 4.769 4.781 4.739 4.739 469,109 -0.02(-0.48%)
Aug 08, 2019 4.739 4.762 4.724 4.762 701,745 +0.02(+0.50%)
Aug 07, 2019 4.739 4.750 4.709 4.739 573,042 -0.02(-0.49%)
Aug 06, 2019 4.692 4.762 4.692 4.762 957,623 +0.09(+1.89%)
Aug 05, 2019 4.739 4.744 4.662 4.674 1,228,669 -0.09(-1.97%)
Aug 02, 2019 4.721 4.768 4.721 4.768 840,770 +0.02(+0.37%)
Aug 01, 2019 4.733 4.756 4.727 4.750 711,903 +0.03(+0.62%)
Jul 31, 2019 4.744 4.744 4.709 4.721 424,171 -0.02(-0.37%)
Jul 30, 2019 4.733 4.744 4.725 4.739 387,701 +0.01(+0.12%)
Jul 29, 2019 4.709 4.739 4.703 4.733 605,339 +0.02(+0.50%)
Jul 26, 2019 4.715 4.721 4.692 4.709 501,434 -0.01(-0.12%)
Jul 25, 2019 4.721 4.727 4.703 4.715 442,851 -0.01(-0.12%)
Jul 24, 2019 4.715 4.739 4.709 4.721 498,293 +0.02(+0.38%)
Jul 23, 2019 4.692 4.703 4.686 4.703 620,312 +0.01(+0.25%)
Jul 22, 2019 4.692 4.709 4.674 4.692 550,144 +0.01(+0.25%)
Jul 19, 2019 4.680 4.697 4.668 4.680 504,326 +0.01(+0.13%)
Jul 18, 2019 4.703 4.709 4.674 4.674 505,098 -0.02(-0.50%)
Jul 17, 2019 4.692 4.703 4.686 4.697 534,124 +0.00(+0.00%)
Jul 16, 2019 4.686 4.709 4.686 4.697 543,493 +0.01(+0.25%)
Jul 15, 2019 4.668 4.692 4.662 4.686 695,017 +0.02(+0.38%)
Jul 12, 2019 4.703 4.703 4.662 4.668 705,376 -0.04(-0.75%)
Jul 11, 2019 4.715 4.721 4.674 4.703 663,921 -0.01(-0.23%)
Jul 10, 2019 4.703 4.726 4.685 4.714 967,158 +0.01(+0.12%)
Jul 09, 2019 4.714 4.720 4.697 4.708 567,839 -0.01(-0.12%)
Jul 08, 2019 4.697 4.714 4.697 4.714 762,227 +0.02(+0.37%)
Jul 05, 2019 4.691 4.703 4.691 4.697 552,574 -0.02(-0.37%)
Jul 03, 2019 4.708 4.714 4.697 4.714 551,375 +0.02(+0.37%)
Jul 02, 2019 4.679 4.697 4.673 4.697 771,892 +0.04(+0.88%)
Jul 01, 2019 4.656 4.679 4.638 4.656 790,790 +0.03(+0.76%)
Jun 28, 2019 4.627 4.638 4.609 4.621 570,571 +0.00(+0.00%)
Jun 27, 2019 4.621 4.627 4.598 4.621 623,252 +0.00(+0.00%)
Jun 26, 2019 4.615 4.633 4.598 4.621 554,297 +0.01(+0.13%)
Jun 25, 2019 4.638 4.638 4.609 4.615 575,178 -0.02(-0.50%)
Jun 24, 2019 4.650 4.650 4.615 4.638 652,425 +0.03(+0.63%)
Jun 21, 2019 4.574 4.621 4.574 4.609 504,241 +0.02(+0.51%)
Jun 20, 2019 4.603 4.627 4.574 4.586 570,470 +0.00(+0.00%)
Jun 19, 2019 4.586 4.598 4.545 4.586 961,398 +0.00(+0.00%)
Jun 18, 2019 4.633 4.650 4.580 4.586 1,215,666 -0.05(-1.01%)
Jun 17, 2019 4.656 4.676 4.633 4.633 578,558 -0.04(-0.87%)
Jun 14, 2019 4.662 4.691 4.644 4.673 838,460 +0.01(+0.25%)
Jun 13, 2019 4.650 4.679 4.644 4.662 487,551 -0.01(-0.12%)
Jun 12, 2019 4.673 4.691 4.644 4.668 770,046 -0.01(-0.23%)
Jun 11, 2019 4.690 4.702 4.661 4.678 619,608 +0.00(+0.00%)
Jun 10, 2019 4.650 4.702 4.646 4.678 1,015,229 +0.02(+0.37%)
Jun 07, 2019 4.650 4.673 4.650 4.661 794,961 +0.02(+0.37%)
Jun 06, 2019 4.632 4.662 4.609 4.644 872,359 +0.02(+0.38%)
Jun 05, 2019 4.609 4.632 4.586 4.626 942,841 +0.04(+0.88%)
Jun 04, 2019 4.545 4.592 4.545 4.586 1,028,720 +0.07(+1.54%)
Jun 03, 2019 4.499 4.568 4.499 4.516 773,589 +0.02(+0.39%)
May 31, 2019 4.487 4.528 4.487 4.499 500,671 -0.02(-0.38%)
May 30, 2019 4.511 4.534 4.499 4.516 511,034 +0.02(+0.39%)
May 29, 2019 4.493 4.528 4.487 4.499 899,358 -0.02(-0.38%)
May 28, 2019 4.540 4.563 4.516 4.516 437,009 -0.01(-0.26%)
May 24, 2019 4.516 4.557 4.516 4.528 408,102 +0.03(+0.77%)
May 23, 2019 4.522 4.522 4.482 4.493 574,340 -0.05(-1.15%)
May 22, 2019 4.545 4.580 4.545 4.545 449,425 -0.01(-0.13%)
May 21, 2019 4.551 4.586 4.551 4.551 565,087 -0.01(-0.13%)
May 20, 2019 4.534 4.563 4.534 4.557 462,740 +0.01(+0.25%)
May 17, 2019 4.551 4.586 4.545 4.545 467,685 -0.03(-0.76%)
May 16, 2019 4.545 4.603 4.545 4.580 701,968 +0.02(+0.51%)
May 15, 2019 4.516 4.574 4.516 4.557 493,490 +0.02(+0.51%)
May 14, 2019 4.505 4.557 4.505 4.534 500,347 +0.03(+0.64%)
May 13, 2019 4.528 4.540 4.482 4.505 1,051,419 -0.06(-1.27%)
May 10, 2019 4.557 4.574 4.522 4.563 590,996 +0.01(+0.14%)
May 09, 2019 4.539 4.568 4.527 4.556 638,047 -0.01(-0.13%)
May 08, 2019 4.527 4.596 4.522 4.562 974,406 +0.02(+0.38%)
May 07, 2019 4.585 4.585 4.522 4.545 992,935 -0.05(-1.00%)
May 06, 2019 4.527 4.596 4.522 4.591 1,020,951 +0.00(+0.00%)
May 03, 2019 4.562 4.596 4.562 4.591 886,268 +0.02(+0.50%)
May 02, 2019 4.573 4.637 4.545 4.568 1,466,661 -0.01(-0.13%)
May 01, 2019 4.504 4.602 4.499 4.573 1,471,825 +0.08(+1.79%)
Apr 30, 2019 4.453 4.493 4.441 4.493 784,960 +0.04(+0.90%)
Apr 29, 2019 4.430 4.470 4.412 4.453 728,783 +0.03(+0.65%)
Apr 26, 2019 4.401 4.441 4.395 4.424 480,903 +0.01(+0.13%)
Apr 25, 2019 4.435 4.441 4.390 4.418 1,073,709 -0.02(-0.52%)
Apr 24, 2019 4.453 4.458 4.435 4.441 575,141 -0.01(-0.26%)
Apr 23, 2019 4.464 4.476 4.441 4.453 875,482 -0.01(-0.13%)
Apr 22, 2019 4.441 4.464 4.430 4.458 820,895 +0.01(+0.26%)
Apr 18, 2019 4.424 4.453 4.412 4.447 544,954 +0.03(+0.65%)
Apr 17, 2019 4.435 4.441 4.401 4.418 813,879 -0.01(-0.13%)
Apr 16, 2019 4.418 4.441 4.390 4.424 1,187,502 +0.02(+0.39%)
Apr 15, 2019 4.355 4.412 4.355 4.407 1,166,278 +0.05(+1.05%)
Apr 12, 2019 4.367 4.395 4.361 4.361 1,094,259 +0.01(+0.13%)
Apr 11, 2019 4.344 4.401 4.332 4.355 1,432,209 +0.03(+0.66%)
Apr 10, 2019 4.372 4.401 4.280 4.326 3,069,833 -0.05(-1.16%)
Apr 09, 2019 4.417 4.423 4.349 4.377 1,862,112 -0.04(-0.90%)
Apr 08, 2019 4.440 4.446 4.366 4.417 2,464,892 -0.02(-0.39%)
Apr 05, 2019 4.537 4.560 4.434 4.434 3,233,586 -0.09(-2.02%)
Apr 04, 2019 4.275 4.548 4.275 4.525 4,593,939 +0.23(+5.31%)
Apr 03, 2019 4.520 4.531 4.161 4.297 11,586,709 -0.22(-4.92%)
Apr 02, 2019 4.691 4.691 4.514 4.520 10,828,690 -0.63(-12.28%)
Apr 01, 2019 5.147 5.181 5.147 5.152 1,452,578 +0.01(+0.22%)
Mar 29, 2019 5.147 5.158 5.135 5.141 641,629 +0.01(+0.22%)
Mar 28, 2019 5.130 5.161 5.130 5.130 855,061 +0.01(+0.11%)
Mar 27, 2019 5.135 5.141 5.090 5.124 753,929 -0.01(-0.11%)
Mar 26, 2019 5.107 5.141 5.095 5.130 975,632 +0.05(+0.90%)
Mar 25, 2019 5.130 5.130 4.987 5.084 1,711,356 -0.05(-0.89%)
Mar 22, 2019 5.152 5.170 5.118 5.130 1,261,853 -0.02(-0.44%)
Mar 21, 2019 5.158 5.175 5.147 5.152 694,064 +0.01(+0.11%)
Mar 20, 2019 5.130 5.158 5.130 5.147 632,128 +0.01(+0.11%)
Mar 19, 2019 5.147 5.170 5.135 5.141 660,946 +0.01(+0.11%)
Mar 18, 2019 5.141 5.158 5.118 5.135 821,023 -0.01(-0.22%)
Mar 15, 2019 5.141 5.152 5.135 5.147 636,190 +0.00(+0.00%)
Mar 14, 2019 5.147 5.147 5.130 5.147 649,524 +0.01(+0.11%)
Mar 13, 2019 5.124 5.147 5.118 5.141 965,731 +0.02(+0.33%)
Mar 12, 2019 5.130 5.130 5.107 5.124 1,123,001 +0.00(+0.00%)
Mar 11, 2019 5.112 5.141 5.090 5.124 1,064,400 +0.02(+0.45%)
Mar 08, 2019 5.061 5.107 5.044 5.101 1,149,037 +0.03(+0.57%)
Mar 07, 2019 5.072 5.095 5.038 5.072 1,127,829 -0.01(-0.11%)
Mar 06, 2019 5.095 5.095 5.067 5.078 956,237 -0.01(-0.11%)
Mar 05, 2019 5.083 5.095 5.067 5.083 951,452 +0.01(+0.22%)
Mar 04, 2019 5.055 5.083 5.044 5.072 1,470,049 +0.05(+1.01%)
Mar 01, 2019 5.027 5.044 4.999 5.021 1,561,522 +0.02(+0.45%)
Feb 28, 2019 4.999 5.033 4.999 4.999 661,428 +0.00(+0.00%)
Feb 27, 2019 4.999 5.033 4.982 4.999 866,331 +0.01(+0.11%)
Feb 26, 2019 5.004 5.031 4.993 4.993 810,948 -0.01(-0.23%)
Feb 25, 2019 5.004 5.027 4.999 5.004 815,258 +0.01(+0.23%)
Feb 22, 2019 4.982 4.999 4.971 4.993 457,834 +0.02(+0.45%)
Feb 21, 2019 4.971 4.987 4.942 4.971 746,071 +0.00(+0.00%)
Feb 20, 2019 4.954 4.987 4.954 4.971 689,893 +0.01(+0.23%)
Feb 19, 2019 4.954 4.971 4.920 4.959 520,280 +0.01(+0.11%)
Feb 15, 2019 4.931 4.959 4.920 4.954 581,764 +0.03(+0.69%)
Feb 14, 2019 4.903 4.920 4.891 4.920 607,501 +0.01(+0.23%)
Feb 13, 2019 4.897 4.920 4.884 4.908 893,373 +0.03(+0.70%)
Feb 12, 2019 4.846 4.903 4.846 4.875 857,119 +0.03(+0.58%)
Feb 11, 2019 4.891 4.891 4.835 4.846 775,001 -0.02(-0.46%)
Feb 08, 2019 4.858 4.886 4.829 4.869 832,280 +0.01(+0.12%)
Feb 07, 2019 4.885 4.885 4.812 4.863 1,216,687 -0.02(-0.46%)
Feb 06, 2019 4.846 4.891 4.840 4.885 1,114,387 +0.04(+0.92%)
Feb 05, 2019 4.840 4.885 4.829 4.840 1,391,655 +0.01(+0.23%)
Feb 04, 2019 4.818 4.846 4.807 4.829 1,884,275 +0.08(+1.65%)
Feb 01, 2019 4.796 4.829 4.743 4.751 1,772,732 -0.04(-0.82%)
Jan 31, 2019 4.779 4.796 4.763 4.790 714,175 +0.02(+0.35%)
Jan 30, 2019 4.745 4.790 4.740 4.773 763,475 +0.03(+0.71%)
Jan 29, 2019 4.756 4.763 4.740 4.740 552,072 -0.01(-0.24%)
Jan 28, 2019 4.729 4.751 4.706 4.751 653,861 +0.01(+0.12%)
Jan 25, 2019 4.756 4.779 4.717 4.745 1,118,501 +0.01(+0.24%)
Jan 24, 2019 4.723 4.745 4.701 4.734 536,121 +0.02(+0.48%)
Jan 23, 2019 4.695 4.717 4.678 4.712 744,218 +0.03(+0.60%)
Jan 22, 2019 4.667 4.689 4.656 4.684 765,768 +0.02(+0.36%)
Jan 18, 2019 4.706 4.751 4.650 4.667 1,561,505 -0.02(-0.36%)
Jan 17, 2019 4.650 4.706 4.622 4.684 710,797 +0.04(+0.96%)
Jan 16, 2019 4.622 4.645 4.600 4.639 657,959 +0.02(+0.36%)
Jan 15, 2019 4.622 4.645 4.603 4.622 752,217 -0.01(-0.12%)
Jan 14, 2019 4.622 4.645 4.605 4.628 485,535 -0.01(-0.24%)
Jan 11, 2019 4.617 4.656 4.600 4.639 930,148 -0.01(-0.11%)
Jan 10, 2019 4.611 4.655 4.611 4.644 1,263,969 -0.01(-0.24%)
Jan 09, 2019 4.683 4.683 4.600 4.655 999,804 +0.02(+0.48%)
Jan 08, 2019 4.655 4.689 4.628 4.633 1,290,407 +0.01(+0.24%)
Jan 07, 2019 4.578 4.650 4.572 4.622 1,556,490 +0.07(+1.46%)
Jan 04, 2019 4.522 4.578 4.517 4.556 1,240,347 +0.06(+1.23%)
Jan 03, 2019 4.445 4.511 4.439 4.500 1,564,427 +0.07(+1.50%)
Jan 02, 2019 4.411 4.489 4.362 4.434 1,068,079 -0.01(-0.12%)
Dec 31, 2018 4.461 4.506 4.428 4.439 1,265,248 +0.01(+0.25%)
Dec 28, 2018 4.517 4.533 4.411 4.428 1,342,477 -0.06(-1.36%)
Dec 27, 2018 4.362 4.511 4.278 4.489 1,713,998 +0.10(+2.27%)
Dec 26, 2018 4.195 4.395 4.195 4.389 1,892,733 +0.20(+4.76%)
Dec 24, 2018 4.206 4.323 4.157 4.190 1,418,262 -0.08(-1.82%)
Dec 21, 2018 4.328 4.345 4.240 4.267 2,007,400 -0.07(-1.53%)
Dec 20, 2018 4.395 4.428 4.168 4.334 3,490,297 -0.11(-2.49%)
Dec 19, 2018 4.356 4.511 4.350 4.445 1,815,528 +0.09(+2.04%)
Dec 18, 2018 4.395 4.439 4.345 4.356 2,445,246 -0.03(-0.76%)
Dec 17, 2018 4.467 4.495 4.384 4.389 1,708,496 -0.08(-1.86%)
Dec 14, 2018 4.495 4.511 4.467 4.472 962,830 -0.06(-1.34%)
Dec 13, 2018 4.583 4.594 4.517 4.533 585,105 -0.06(-1.21%)
Dec 12, 2018 4.616 4.661 4.561 4.589 1,224,542 -0.02(-0.35%)
Dec 11, 2018 4.583 4.611 4.550 4.605 961,297 +0.04(+0.84%)
Dec 10, 2018 4.561 4.589 4.517 4.567 1,483,660 +0.01(+0.12%)
Dec 07, 2018 4.545 4.572 4.534 4.561 630,569 +0.02(+0.48%)
Dec 06, 2018 4.528 4.594 4.501 4.539 836,657 -0.03(-0.60%)
Dec 04, 2018 4.605 4.649 4.517 4.567 1,497,990 -0.02(-0.48%)
Dec 03, 2018 4.583 4.597 4.528 4.589 1,090,275 +0.09(+1.95%)
Nov 30, 2018 4.501 4.523 4.495 4.501 688,689 -0.01(-0.24%)
Nov 29, 2018 4.545 4.545 4.492 4.512 1,003,190 -0.01(-0.12%)
Nov 28, 2018 4.473 4.534 4.454 4.517 1,083,995 +0.05(+1.23%)
Nov 27, 2018 4.468 4.484 4.451 4.462 351,927 -0.01(-0.25%)
Nov 26, 2018 4.435 4.490 4.413 4.473 969,033 +0.08(+1.75%)
Nov 23, 2018 4.385 4.407 4.364 4.396 285,678 +0.00(+0.00%)
Nov 21, 2018 4.396 4.396 4.396 0 +0.02(+0.50%)
Nov 20, 2018 4.407 4.429 4.347 4.374 1,746,271 -0.08(-1.73%)
Nov 19, 2018 4.506 4.506 4.435 4.451 945,375 -0.07(-1.46%)
Nov 16, 2018 4.517 4.534 4.468 4.517 737,334 -0.01(-0.24%)
Nov 15, 2018 4.484 4.545 4.457 4.528 892,976 +0.03(+0.73%)
Nov 14, 2018 4.539 4.567 4.483 4.495 837,293 -0.02(-0.49%)
Nov 13, 2018 4.501 4.550 4.501 4.517 484,614 +0.02(+0.37%)
Nov 12, 2018 4.589 4.589 4.487 4.501 1,011,301 -0.08(-1.80%)
Nov 09, 2018 4.621 4.621 4.556 4.583 951,047 -0.03(-0.71%)
Nov 08, 2018 4.632 4.659 4.589 4.616 1,120,130 -0.01(-0.24%)
Nov 07, 2018 4.588 4.632 4.567 4.626 1,431,274 +0.07(+1.43%)
Nov 06, 2018 4.523 4.569 4.523 4.561 954,982 +0.04(+0.84%)
Nov 05, 2018 4.501 4.537 4.491 4.523 822,800 +0.04(+0.97%)
Nov 02, 2018 4.436 4.485 4.431 4.480 1,583,918 +0.07(+1.48%)
Nov 01, 2018 4.371 4.447 4.368 4.414 1,085,996 +0.04(+0.99%)
Oct 31, 2018 4.306 4.387 4.306 4.371 971,132 +0.09(+2.03%)
Oct 30, 2018 4.268 4.338 4.262 4.284 928,682 -0.02(-0.38%)
Oct 29, 2018 4.371 4.382 4.273 4.300 1,516,010 -0.05(-1.25%)
Oct 26, 2018 4.376 4.387 4.336 4.355 924,121 -0.06(-1.35%)
Oct 25, 2018 4.366 4.425 4.355 4.414 917,221 +0.07(+1.56%)
Oct 24, 2018 4.382 4.420 4.344 4.346 996,658 -0.03(-0.68%)
Oct 23, 2018 4.376 4.393 4.327 4.376 973,115 -0.01(-0.25%)
Oct 22, 2018 4.458 4.458 4.376 4.387 743,590 -0.03(-0.74%)
Oct 19, 2018 4.393 4.469 4.393 4.420 568,010 +0.03(+0.74%)
Oct 18, 2018 4.431 4.452 4.376 4.387 707,502 -0.07(-1.47%)
Oct 17, 2018 4.485 4.496 4.431 4.453 566,117 -0.02(-0.43%)
Oct 16, 2018 4.458 4.496 4.444 4.472 954,565 +0.03(+0.67%)
Oct 15, 2018 4.398 4.458 4.382 4.442 1,028,987 +0.07(+1.49%)
Oct 12, 2018 4.349 4.393 4.327 4.376 1,206,286 +0.09(+2.16%)
Oct 11, 2018 4.322 4.373 4.279 4.284 3,185,951 -0.08(-1.74%)
Oct 10, 2018 4.440 4.451 4.322 4.360 1,872,619 -0.08(-1.82%)
Oct 09, 2018 4.397 4.451 4.370 4.440 762,634 +0.05(+1.10%)
Oct 08, 2018 4.403 4.451 4.295 4.392 1,132,064 -0.03(-0.73%)
Oct 05, 2018 4.446 4.497 4.344 4.424 1,848,076 -0.05(-1.20%)
Oct 04, 2018 4.553 4.575 4.467 4.478 1,574,082 -0.11(-2.35%)
Oct 03, 2018 4.597 4.618 4.564 4.586 889,789 +0.01(+0.12%)
Oct 02, 2018 4.543 4.597 4.537 4.580 1,066,258 +0.06(+1.43%)
Oct 01, 2018 4.548 4.548 4.516 4.516 715,896 +0.00(+0.00%)
Sep 28, 2018 4.516 4.537 4.500 4.516 577,256 +0.02(+0.48%)
Sep 27, 2018 4.446 4.500 4.435 4.494 746,948 +0.06(+1.46%)
Sep 26, 2018 4.532 4.553 4.414 4.430 1,273,571 -0.10(-2.26%)
Sep 25, 2018 4.414 4.537 4.387 4.532 1,343,399 +0.12(+2.68%)
Sep 24, 2018 4.284 4.419 4.284 4.414 2,193,529 +0.11(+2.50%)
Sep 21, 2018 4.586 4.586 4.177 4.306 7,911,408 -0.27(-5.99%)
Sep 20, 2018 4.683 4.687 4.548 4.580 2,239,254 -0.08(-1.62%)
Sep 19, 2018 4.704 4.715 4.634 4.656 1,541,375 -0.06(-1.26%)
Sep 18, 2018 4.693 4.747 4.640 4.715 1,728,128 +0.05(+1.04%)
Sep 17, 2018 4.796 4.801 4.667 4.667 1,947,374 -0.13(-2.69%)
Sep 14, 2018 4.817 4.823 4.774 4.796 985,070 -0.02(-0.34%)
Sep 13, 2018 4.817 4.817 4.796 4.812 1,009,374 +0.01(+0.12%)
Sep 12, 2018 4.795 4.822 4.779 4.806 973,407 +0.00(+0.00%)
Sep 11, 2018 4.785 4.806 4.753 4.806 1,307,715 +0.02(+0.33%)
Sep 10, 2018 4.785 4.795 4.769 4.790 759,155 +0.03(+0.56%)
Sep 07, 2018 4.774 4.790 4.763 4.763 715,202 -0.02(-0.45%)
Sep 06, 2018 4.790 4.790 4.763 4.785 667,680 +0.01(+0.22%)
Sep 05, 2018 4.763 4.779 4.763 4.774 1,031,018 +0.01(+0.22%)
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.