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

PIMCO Income Strategy Fund II (NY: PFN )

7.300 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 28, 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 (%)
Sep 28, 2018 5.721 5.782 5.721 5.782 199,256 +0.04(+0.67%)
Sep 27, 2018 5.776 5.804 5.689 5.743 614,784 -0.04(-0.76%)
Sep 26, 2018 5.793 5.793 5.765 5.787 256,588 +0.01(+0.09%)
Sep 25, 2018 5.787 5.793 5.754 5.782 198,875 -0.01(-0.09%)
Sep 24, 2018 5.776 5.793 5.765 5.787 254,465 +0.01(+0.09%)
Sep 21, 2018 5.809 5.815 5.743 5.782 419,680 -0.03(-0.47%)
Sep 20, 2018 5.782 5.826 5.765 5.809 455,836 +0.05(+0.86%)
Sep 19, 2018 5.826 5.826 5.749 5.760 622,955 -0.06(-1.04%)
Sep 18, 2018 5.804 5.837 5.787 5.820 413,773 +0.03(+0.57%)
Sep 17, 2018 5.804 5.837 5.787 5.787 416,014 -0.04(-0.66%)
Sep 14, 2018 5.820 5.837 5.754 5.826 618,025 -0.01(-0.09%)
Sep 13, 2018 5.837 5.842 5.820 5.831 254,309 +0.01(+0.19%)
Sep 12, 2018 5.831 5.847 5.820 5.820 361,981 +0.00(+0.00%)
Sep 11, 2018 5.820 5.836 5.820 5.820 135,794 -0.01(-0.19%)
Sep 10, 2018 5.815 5.837 5.804 5.831 246,435 +0.01(+0.19%)
Sep 07, 2018 5.809 5.831 5.798 5.820 339,376 -0.01(-0.09%)
Sep 06, 2018 5.820 5.836 5.809 5.826 250,053 -0.01(-0.09%)
Sep 05, 2018 5.820 5.836 5.809 5.831 433,484 -0.01(-0.19%)
Sep 04, 2018 5.809 5.847 5.793 5.842 413,346 +0.04(+0.66%)
Aug 31, 2018 5.804 5.804 5.804 0 -0.01(-0.19%)
Aug 30, 2018 5.793 5.820 5.788 5.815 327,501 +0.03(+0.56%)
Aug 29, 2018 5.798 5.809 5.771 5.782 503,562 -0.03(-0.47%)
Aug 28, 2018 5.885 5.885 5.798 5.809 755,022 -0.07(-1.11%)
Aug 27, 2018 5.869 5.913 5.858 5.875 350,877 +0.01(+0.19%)
Aug 24, 2018 5.896 5.902 5.853 5.864 413,465 -0.02(-0.37%)
Aug 23, 2018 5.891 5.899 5.875 5.885 255,854 -0.02(-0.37%)
Aug 22, 2018 5.880 5.907 5.869 5.907 264,283 +0.03(+0.46%)
Aug 21, 2018 5.869 5.880 5.858 5.880 260,281 +0.02(+0.37%)
Aug 20, 2018 5.853 5.869 5.853 5.858 223,986 +0.00(+0.00%)
Aug 17, 2018 5.880 5.880 5.853 5.858 276,869 -0.01(-0.09%)
Aug 16, 2018 5.858 5.877 5.853 5.864 240,065 +0.02(+0.28%)
Aug 15, 2018 5.869 5.885 5.834 5.847 384,094 -0.03(-0.46%)
Aug 14, 2018 5.864 5.880 5.842 5.875 589,040 +0.03(+0.47%)
Aug 13, 2018 5.847 5.858 5.820 5.847 321,854 +0.00(+0.00%)
Aug 10, 2018 5.831 5.864 5.815 5.847 401,332 +0.01(+0.09%)
Aug 09, 2018 5.842 5.869 5.831 5.842 422,481 +0.00(+0.00%)
Aug 08, 2018 5.820 5.853 5.820 5.842 274,479 +0.00(+0.05%)
Aug 07, 2018 5.831 5.864 5.831 5.839 397,275 -0.00(-0.05%)
Aug 06, 2018 5.831 5.858 5.830 5.842 300,436 +0.01(+0.19%)
Aug 03, 2018 5.810 5.853 5.810 5.831 239,851 +0.01(+0.09%)
Aug 02, 2018 5.766 5.831 5.766 5.826 393,540 +0.03(+0.47%)
Aug 01, 2018 5.777 5.804 5.750 5.799 317,020 +0.02(+0.37%)
Jul 31, 2018 5.750 5.793 5.750 5.777 228,896 +0.02(+0.28%)
Jul 30, 2018 5.745 5.788 5.732 5.761 255,768 +0.02(+0.28%)
Jul 27, 2018 5.761 5.766 5.723 5.745 206,328 -0.01(-0.19%)
Jul 26, 2018 5.756 5.772 5.750 5.756 198,415 +0.00(+0.00%)
Jul 25, 2018 5.745 5.788 5.739 5.756 211,606 -0.01(-0.19%)
Jul 24, 2018 5.756 5.772 5.734 5.766 237,006 +0.02(+0.38%)
Jul 23, 2018 5.761 5.777 5.739 5.745 366,411 -0.03(-0.47%)
Jul 20, 2018 5.696 5.777 5.696 5.772 524,415 +0.06(+1.14%)
Jul 19, 2018 5.696 5.723 5.680 5.707 284,497 +0.01(+0.19%)
Jul 18, 2018 5.664 5.707 5.658 5.696 293,645 +0.04(+0.67%)
Jul 17, 2018 5.658 5.658 5.642 5.658 367,852 +0.00(+0.00%)
Jul 16, 2018 5.669 5.669 5.653 5.658 201,040 +0.00(+0.00%)
Jul 13, 2018 5.658 5.658 5.626 5.658 395,297 +0.03(+0.48%)
Jul 12, 2018 5.685 5.706 5.621 5.631 592,111 -0.05(-0.86%)
Jul 11, 2018 5.696 5.696 5.669 5.680 346,202 -0.02(-0.38%)
Jul 10, 2018 5.723 5.728 5.696 5.701 445,655 -0.02(-0.28%)
Jul 09, 2018 5.707 5.723 5.696 5.717 210,427 +0.03(+0.47%)
Jul 06, 2018 5.696 5.734 5.685 5.691 328,533 -0.03(-0.47%)
Jul 05, 2018 5.669 5.717 5.650 5.717 358,982 +0.06(+1.08%)
Jul 03, 2018 5.657 5.657 5.657 0 +0.01(+0.25%)
Jul 02, 2018 5.637 5.653 5.626 5.642 332,678 +0.03(+0.57%)
Jun 29, 2018 5.669 5.685 5.602 5.610 490,700 -0.06(-1.04%)
Jun 28, 2018 5.637 5.680 5.635 5.669 595,320 +0.05(+0.95%)
Jun 27, 2018 5.653 5.696 5.610 5.616 376,256 -0.05(-0.85%)
Jun 26, 2018 5.653 5.669 5.610 5.664 415,504 +0.00(+0.00%)
Jun 25, 2018 5.707 5.712 5.653 5.664 345,732 -0.06(-1.03%)
Jun 22, 2018 5.717 5.729 5.707 5.723 266,582 +0.01(+0.09%)
Jun 21, 2018 5.739 5.771 5.691 5.717 383,965 -0.04(-0.65%)
Jun 20, 2018 5.712 5.760 5.685 5.755 184,974 +0.04(+0.66%)
Jun 19, 2018 5.685 5.717 5.653 5.717 342,040 +0.03(+0.47%)
Jun 18, 2018 5.605 5.691 5.600 5.691 388,368 +0.06(+1.14%)
Jun 15, 2018 5.658 5.617 5.626 388,741 -0.03(-0.57%)
Jun 14, 2018 5.675 5.685 5.610 5.658 421,775 -0.02(-0.28%)
Jun 13, 2018 5.685 5.712 5.664 5.675 378,984 -0.01(-0.09%)
Jun 12, 2018 5.691 5.723 5.680 5.680 376,648 -0.01(-0.19%)
Jun 11, 2018 5.728 5.734 5.691 5.691 326,011 -0.05(-0.84%)
Jun 08, 2018 5.712 5.750 5.701 5.739 273,528 +0.02(+0.37%)
Jun 07, 2018 5.707 5.720 5.696 5.717 419,562 +0.01(+0.09%)
Jun 06, 2018 5.712 330,947 -0.01(-0.09%)
Jun 05, 2018 5.686 5.739 5.686 5.717 304,068 +0.03(+0.56%)
Jun 04, 2018 5.680 5.733 5.675 5.686 1,003,268 +0.02(+0.28%)
Jun 01, 2018 5.680 5.701 5.643 5.670 427,938 +0.01(+0.19%)
May 31, 2018 5.691 5.691 5.643 5.659 521,723 -0.04(-0.65%)
May 30, 2018 5.680 5.696 5.654 5.696 329,924 +0.03(+0.47%)
May 29, 2018 5.654 5.696 5.654 5.670 543,086 +0.00(+0.00%)
May 25, 2018 5.670 5.670 5.670 0 -0.02(-0.28%)
May 24, 2018 5.654 5.686 5.627 5.686 289,447 +0.02(+0.28%)
May 23, 2018 5.643 5.670 5.643 5.670 211,144 +0.02(+0.38%)
May 22, 2018 5.632 5.654 5.632 5.648 138,552 +0.02(+0.28%)
May 21, 2018 5.611 5.654 5.610 5.632 225,599 +0.02(+0.28%)
May 18, 2018 5.611 5.627 5.590 5.616 284,209 -0.03(-0.47%)
May 17, 2018 5.616 5.643 5.606 5.643 142,334 +0.02(+0.38%)
May 16, 2018 5.595 5.627 5.584 5.622 162,365 +0.04(+0.67%)
May 15, 2018 5.590 5.606 5.579 5.584 305,365 -0.03(-0.57%)
May 14, 2018 5.595 5.622 5.590 5.616 150,996 +0.02(+0.38%)
May 11, 2018 5.600 5.627 5.590 5.595 222,344 -0.01(-0.09%)
May 10, 2018 5.643 5.643 5.590 5.600 296,223 -0.03(-0.57%)
May 09, 2018 5.627 5.632 5.606 5.632 386,483 +0.02(+0.38%)
May 08, 2018 5.622 5.622 5.606 5.611 273,193 +0.01(+0.09%)
May 07, 2018 5.617 5.638 5.590 5.606 400,292 +0.01(+0.09%)
May 04, 2018 5.574 5.627 5.574 5.601 317,011 +0.02(+0.38%)
May 03, 2018 5.617 5.643 5.574 5.580 372,040 -0.04(-0.66%)
May 02, 2018 5.532 5.627 5.532 5.617 497,600 +0.08(+1.53%)
May 01, 2018 5.543 5.564 5.527 5.532 485,971 -0.02(-0.29%)
Apr 30, 2018 5.548 5.548 5.537 5.548 229,866 +0.00(+0.00%)
Apr 27, 2018 5.500 5.548 5.485 5.548 227,187 +0.06(+1.06%)
Apr 26, 2018 5.485 5.506 5.469 5.490 256,371 -0.01(-0.10%)
Apr 25, 2018 5.479 5.495 5.453 5.495 275,046 +0.02(+0.39%)
Apr 24, 2018 5.479 5.495 5.469 5.474 391,882 +0.00(+0.00%)
Apr 23, 2018 5.453 5.477 5.453 5.474 221,273 +0.01(+0.10%)
Apr 20, 2018 5.442 5.474 5.437 5.469 223,923 +0.04(+0.68%)
Apr 19, 2018 5.463 5.468 5.432 5.432 457,086 -0.04(-0.68%)
Apr 18, 2018 5.463 5.479 5.453 5.469 301,356 +0.01(+0.10%)
Apr 17, 2018 5.474 5.485 5.453 5.463 331,447 -0.01(-0.10%)
Apr 16, 2018 5.453 5.474 5.434 5.469 285,022 +0.04(+0.68%)
Apr 13, 2018 5.458 5.463 5.421 5.432 314,285 -0.02(-0.39%)
Apr 12, 2018 5.521 5.521 5.442 5.453 391,252 -0.06(-1.15%)
Apr 11, 2018 5.511 5.521 5.506 5.516 223,694 +0.02(+0.29%)
Apr 10, 2018 5.500 5.500 5.469 5.500 415,905 +0.02(+0.38%)
Apr 09, 2018 5.474 5.495 5.474 5.479 374,559 -0.01(-0.10%)
Apr 06, 2018 5.474 5.491 5.458 5.485 253,391 +0.01(+0.19%)
Apr 05, 2018 5.485 5.485 5.448 5.474 314,881 +0.00(+0.00%)
Apr 04, 2018 5.448 5.479 5.422 5.474 569,633 +0.02(+0.29%)
Apr 03, 2018 5.427 5.474 5.422 5.458 585,932 +0.04(+0.77%)
Apr 02, 2018 5.464 5.485 5.417 5.417 799,484 -0.05(-0.86%)
Mar 29, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.474 5.438 5.448 405,856 +0.00(+0.00%)
Mar 27, 2018 5.495 5.495 5.443 5.448 381,841 -0.04(-0.67%)
Mar 26, 2018 5.469 5.500 5.432 5.485 488,338 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.432 5.443 306,613 +0.02(+0.39%)
Mar 22, 2018 5.422 5.453 5.422 5.422 186,730 -0.02(-0.29%)
Mar 21, 2018 5.448 5.458 5.432 5.438 224,310 -0.01(-0.10%)
Mar 20, 2018 5.427 5.458 5.422 5.443 419,209 +0.03(+0.48%)
Mar 19, 2018 5.458 5.466 5.401 5.417 348,673 -0.04(-0.77%)
Mar 16, 2018 5.464 5.474 5.458 5.458 153,175 -0.02(-0.38%)
Mar 15, 2018 5.474 5.479 5.453 5.479 356,843 +0.01(+0.10%)
Mar 14, 2018 5.464 5.474 5.453 5.474 236,436 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.453 136,589 -0.01(-0.10%)
Mar 12, 2018 5.464 5.474 5.448 5.458 272,402 +0.01(+0.19%)
Mar 09, 2018 5.448 5.458 5.438 5.448 281,571 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,974 +0.01(+0.19%)
Mar 07, 2018 5.417 5.411 400,995 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.359 5.391 241,743 +0.02(+0.39%)
Mar 05, 2018 5.380 5.380 5.354 5.370 436,376 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,775 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.359 5.365 282,520 -0.01(-0.10%)
Feb 28, 2018 5.375 5.394 5.365 5.370 199,951 +0.01(+0.19%)
Feb 27, 2018 5.380 5.391 5.354 5.359 311,528 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.367 398,742 +0.02(+0.34%)
Feb 23, 2018 5.365 5.380 5.344 5.349 297,443 -0.01(-0.19%)
Feb 22, 2018 5.302 5.362 5.302 5.359 658,876 +0.06(+1.08%)
Feb 21, 2018 5.276 5.313 5.263 5.302 895,367 +0.04(+0.79%)
Feb 20, 2018 5.266 5.276 5.245 5.261 353,600 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.255 287,897 -0.03(-0.59%)
Feb 14, 2018 5.276 5.318 5.266 5.287 265,942 +0.01(+0.20%)
Feb 13, 2018 5.276 5.301 5.268 5.276 288,232 -0.03(-0.49%)
Feb 12, 2018 5.250 5.307 5.235 5.302 425,589 +0.06(+1.19%)
Feb 09, 2018 5.328 5.347 5.198 5.240 698,270 -0.07(-1.27%)
Feb 08, 2018 5.328 5.342 5.302 5.307 646,699 -0.03(-0.58%)
Feb 07, 2018 5.302 5.338 5.297 5.338 365,502 +0.03(+0.58%)
Feb 06, 2018 5.240 5.307 5.199 5.307 1,233,371 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.302 849,021 -0.02(-0.29%)
Feb 02, 2018 5.266 5.318 5.240 5.318 839,626 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,172 -0.01(-0.10%)
Jan 31, 2018 5.297 5.323 5.286 5.292 371,607 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.235 5.287 421,787 +0.01(+0.10%)
Jan 29, 2018 5.338 5.349 5.282 5.282 530,551 -0.06(-1.06%)
Jan 26, 2018 5.333 5.364 5.328 5.338 371,012 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.328 5.333 443,531 -0.02(-0.29%)
Jan 24, 2018 5.333 5.364 5.318 5.349 436,819 +0.02(+0.29%)
Jan 23, 2018 5.297 5.343 5.297 5.333 214,963 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.297 304,539 +0.01(+0.10%)
Jan 19, 2018 5.276 5.295 5.266 5.292 314,223 +0.01(+0.20%)
Jan 18, 2018 5.302 5.302 5.269 5.282 476,961 -0.03(-0.58%)
Jan 17, 2018 5.313 5.333 5.300 5.313 219,160 +0.00(+0.00%)
Jan 16, 2018 5.313 5.325 5.302 5.313 682,510 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.338 5.351 5.313 5.318 548,726 -0.02(-0.29%)
Jan 10, 2018 5.338 5.344 5.323 5.333 350,080 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.343 5.359 242,162 +0.00(+0.00%)
Jan 08, 2018 5.343 5.374 5.318 5.359 389,759 +0.02(+0.29%)
Jan 05, 2018 5.374 5.374 5.308 5.343 667,274 -0.03(-0.57%)
Jan 04, 2018 5.369 5.374 5.333 5.374 506,895 +0.01(+0.19%)
Jan 03, 2018 5.354 5.386 5.343 5.364 491,304 +0.03(+0.48%)
Jan 02, 2018 5.328 5.359 5.323 5.338 525,315 +0.00(+0.00%)
Dec 29, 2017 5.338 5.338 5.338 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.333 5.287 5.308 279,610 -0.01(-0.10%)
Dec 27, 2017 5.297 5.313 5.292 5.313 395,318 +0.02(+0.39%)
Dec 26, 2017 5.282 5.297 5.272 5.292 327,111 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.287 323,565 +0.03(+0.49%)
Dec 21, 2017 5.282 5.297 5.256 5.262 394,083 -0.03(-0.48%)
Dec 20, 2017 5.287 5.292 5.265 5.287 479,050 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.287 395,300 -0.03(-0.48%)
Dec 18, 2017 5.338 5.338 5.297 5.313 622,485 -0.04(-0.67%)
Dec 15, 2017 5.338 5.349 5.318 5.349 233,515 +0.01(+0.19%)
Dec 14, 2017 5.303 5.343 5.288 5.338 328,707 +0.05(+0.87%)
Dec 13, 2017 5.297 5.313 5.267 5.292 202,361 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.292 5.308 280,130 -0.05(-0.96%)
Dec 11, 2017 5.364 5.369 5.338 5.359 264,035 +0.01(+0.10%)
Dec 08, 2017 5.369 5.379 5.323 5.354 296,935 -0.02(-0.29%)
Dec 07, 2017 5.364 5.369 5.333 5.369 403,898 +0.02(+0.28%)
Dec 06, 2017 5.374 5.389 5.339 5.354 420,849 -0.02(-0.28%)
Dec 05, 2017 5.318 5.369 5.308 5.369 465,939 +0.07(+1.25%)
Dec 04, 2017 5.313 5.333 5.299 5.303 433,828 -0.01(-0.10%)
Dec 01, 2017 5.267 5.308 5.248 5.308 377,149 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.247 261,644 -0.02(-0.39%)
Nov 29, 2017 5.308 5.308 5.237 5.267 343,625 -0.03(-0.48%)
Nov 28, 2017 5.298 5.308 5.273 5.293 313,836 +0.01(+0.10%)
Nov 27, 2017 5.308 5.318 5.288 5.288 274,270 -0.02(-0.29%)
Nov 24, 2017 5.278 5.313 5.262 5.303 184,342 +0.05(+0.87%)
Nov 22, 2017 5.308 5.308 5.252 5.257 309,119 -0.04(-0.67%)
Nov 21, 2017 5.257 5.298 5.241 5.293 447,802 +0.04(+0.77%)
Nov 20, 2017 5.298 5.313 5.247 5.252 313,555 -0.05(-0.86%)
Nov 17, 2017 5.303 5.313 5.288 5.298 451,349 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,406 +0.10(+1.96%)
Nov 15, 2017 5.140 5.532 5.080 5.171 1,111,302 -0.02(-0.39%)
Nov 14, 2017 5.247 5.252 5.156 5.191 1,198,824 -0.07(-1.35%)
Nov 13, 2017 5.364 5.377 5.247 5.262 630,099 -0.10(-1.89%)
Nov 10, 2017 5.374 5.400 5.359 5.364 447,032 -0.02(-0.28%)
Nov 09, 2017 5.369 5.384 5.329 5.379 428,624 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.369 5.374 297,463 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.394 5.404 234,211 -0.02(-0.28%)
Nov 06, 2017 5.409 5.425 5.394 5.420 425,904 +0.02(+0.37%)
Nov 03, 2017 5.379 5.404 5.364 5.399 362,571 +0.02(+0.37%)
Nov 02, 2017 5.364 5.394 5.364 5.379 456,403 -0.02(-0.37%)
Nov 01, 2017 5.389 5.404 5.364 5.399 498,739 +0.01(+0.19%)
Oct 31, 2017 5.314 5.394 5.305 5.389 510,586 +0.10(+1.81%)
Oct 30, 2017 5.324 5.327 5.294 5.294 294,590 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,451 -0.02(-0.38%)
Oct 26, 2017 5.319 5.334 5.294 5.329 544,646 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.263 5.309 820,425 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,206 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,550 -0.01(-0.09%)
Oct 20, 2017 5.288 5.319 5.273 5.314 332,413 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.273 737,911 +0.02(+0.29%)
Oct 18, 2017 5.359 5.369 5.258 5.258 1,197,472 -0.12(-2.16%)
Oct 17, 2017 5.394 5.394 5.314 5.374 728,165 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.369 5.394 418,345 -0.02(-0.28%)
Oct 13, 2017 5.409 5.420 5.399 5.409 218,951 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.379 5.389 354,593 -0.02(-0.28%)
Oct 11, 2017 5.429 5.444 5.385 5.404 344,026 -0.03(-0.46%)
Oct 10, 2017 5.404 5.439 5.404 5.429 254,691 +0.03(+0.46%)
Oct 09, 2017 5.409 5.414 5.398 5.404 232,603 -0.00(-0.09%)
Oct 06, 2017 5.404 5.409 5.389 5.409 402,748 -0.00(-0.09%)
Oct 05, 2017 5.379 5.419 5.377 5.414 510,560 +0.04(+0.74%)
Oct 04, 2017 5.369 5.389 5.354 5.374 549,568 +0.00(+0.00%)
Oct 03, 2017 5.364 5.389 5.354 5.374 553,623 +0.01(+0.19%)
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.