PIMCO High Income Fund (NY: PHK )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.626 4.725 4.603 4.672 976,350 +0.07(+1.49%)
Dec 30, 2021 4.641 4.672 4.603 4.603 1,111,659 -0.04(-0.82%)
Dec 29, 2021 4.626 4.694 4.626 4.641 753,428 +0.00(+0.00%)
Dec 28, 2021 4.687 4.710 4.641 4.641 660,093 -0.04(-0.81%)
Dec 27, 2021 4.664 4.710 4.657 4.679 654,049 +0.02(+0.49%)
Dec 23, 2021 4.603 4.683 4.603 4.657 1,256,798 +0.05(+1.16%)
Dec 22, 2021 4.573 4.626 4.573 4.603 513,823 +0.05(+1.00%)
Dec 21, 2021 4.558 4.581 4.550 4.558 400,709 +0.02(+0.33%)
Dec 20, 2021 4.527 4.565 4.520 4.543 635,797 -0.06(-1.32%)
Dec 17, 2021 4.581 4.626 4.577 4.603 762,379 +0.02(+0.50%)
Dec 16, 2021 4.603 4.641 4.527 4.581 794,768 -0.05(-0.99%)
Dec 15, 2021 4.611 4.649 4.550 4.626 722,385 +0.03(+0.66%)
Dec 14, 2021 4.603 4.634 4.535 4.596 983,131 -0.01(-0.17%)
Dec 13, 2021 4.649 4.657 4.581 4.603 530,302 -0.07(-1.46%)
Dec 10, 2021 4.672 4.680 4.634 4.672 433,899 -0.00(-0.03%)
Dec 09, 2021 4.673 4.703 4.651 4.673 558,962 +0.02(+0.49%)
Dec 08, 2021 4.666 4.666 4.636 4.651 412,199 -0.02(-0.32%)
Dec 07, 2021 4.643 4.673 4.636 4.666 587,270 +0.03(+0.65%)
Dec 06, 2021 4.590 4.636 4.583 4.636 412,159 +0.05(+0.99%)
Dec 03, 2021 4.620 4.636 4.575 4.590 640,387 -0.01(-0.16%)
Dec 02, 2021 4.583 4.624 4.545 4.598 635,299 +0.02(+0.49%)
Dec 01, 2021 4.560 4.598 4.538 4.575 626,753 +0.05(+1.17%)
Nov 30, 2021 4.575 4.590 4.560 4.522 976,474 -0.07(-1.48%)
Nov 29, 2021 4.620 4.625 4.568 4.590 553,188 -0.01(-0.16%)
Nov 26, 2021 4.560 4.598 4.522 4.598 808,116 -0.01(-0.16%)
Nov 24, 2021 4.620 4.628 4.598 4.605 485,287 -0.02(-0.33%)
Nov 23, 2021 4.636 4.643 4.598 4.620 603,884 -0.03(-0.65%)
Nov 22, 2021 4.718 4.741 4.604 4.651 1,107,278 -0.06(-1.28%)
Nov 19, 2021 4.718 4.718 4.685 4.711 379,334 +0.00(+0.00%)
Nov 18, 2021 4.734 4.703 4.696 4.711 837,650 -0.03(-0.64%)
Nov 17, 2021 4.756 4.756 4.726 4.741 548,279 -0.01(-0.16%)
Nov 16, 2021 4.734 4.764 4.726 4.749 414,719 +0.02(+0.32%)
Nov 15, 2021 4.771 4.783 4.734 4.734 693,296 -0.03(-0.63%)
Nov 12, 2021 4.771 4.779 4.756 4.764 580,581 -0.02(-0.32%)
Nov 11, 2021 4.801 4.801 4.764 4.779 459,001 -0.02(-0.31%)
Nov 10, 2021 4.824 4.794 656,935 -0.02(-0.34%)
Nov 09, 2021 4.810 4.833 4.795 4.810 519,539 +0.00(+0.00%)
Nov 08, 2021 4.825 4.833 4.758 4.810 656,384 +0.00(+0.00%)
Nov 05, 2021 4.795 4.825 4.773 4.810 499,543 +0.02(+0.47%)
Nov 04, 2021 4.825 4.825 4.723 4.788 1,117,285 -0.03(-0.62%)
Nov 03, 2021 4.833 4.840 4.810 4.818 254,542 -0.01(-0.31%)
Nov 02, 2021 4.818 4.848 4.803 4.833 948,121 +0.03(+0.62%)
Nov 01, 2021 4.818 4.803 4.788 4.803 597,131 +0.00(+0.00%)
Oct 29, 2021 4.773 4.825 4.759 4.803 508,938 +0.04(+0.94%)
Oct 28, 2021 4.766 4.803 4.751 4.758 605,687 +0.01(+0.16%)
Oct 27, 2021 4.766 4.766 4.743 4.751 288,550 -0.01(-0.31%)
Oct 26, 2021 4.751 4.766 418,832 +0.02(+0.47%)
Oct 25, 2021 4.766 4.766 4.728 4.743 500,421 -0.01(-0.16%)
Oct 22, 2021 4.736 4.758 4.721 4.751 343,344 +0.04(+0.79%)
Oct 21, 2021 4.766 4.773 4.713 4.713 612,503 -0.04(-0.79%)
Oct 20, 2021 4.758 4.766 4.736 4.751 361,202 +0.00(+0.00%)
Oct 19, 2021 4.751 4.766 4.742 4.751 407,314 +0.01(+0.32%)
Oct 18, 2021 4.728 4.766 4.713 4.736 348,507 +0.01(+0.16%)
Oct 15, 2021 4.713 4.736 4.713 4.728 402,153 +0.03(+0.64%)
Oct 14, 2021 4.721 4.741 4.691 4.698 511,058 +0.00(+0.00%)
Oct 13, 2021 4.698 4.713 4.691 4.698 446,687 +0.00(+0.00%)
Oct 12, 2021 4.713 4.713 4.683 4.698 372,594 -0.01(-0.16%)
Oct 11, 2021 4.751 4.758 4.683 4.706 604,221 -0.04(-0.79%)
Oct 08, 2021 4.766 4.766 4.736 4.743 437,345 -0.02(-0.50%)
Oct 07, 2021 4.782 4.804 4.752 4.767 685,488 +0.02(+0.47%)
Oct 06, 2021 4.745 4.745 4.715 4.745 447,576 +0.00(+0.00%)
Oct 05, 2021 4.722 4.752 4.708 4.745 616,092 +0.04(+0.95%)
Oct 04, 2021 4.663 4.700 4.656 4.700 769,600 +0.07(+1.44%)
Oct 01, 2021 4.693 4.693 4.619 4.633 785,991 -0.03(-0.64%)
Sep 30, 2021 4.641 4.670 4.626 4.663 650,635 +0.04(+0.80%)
Sep 29, 2021 4.641 4.693 4.619 4.626 605,215 -0.01(-0.16%)
Sep 28, 2021 4.715 4.722 4.607 4.633 1,089,482 -0.10(-2.04%)
Sep 27, 2021 4.767 4.782 4.722 4.730 526,077 -0.04(-0.93%)
Sep 24, 2021 4.804 4.804 4.752 4.774 271,063 -0.03(-0.62%)
Sep 23, 2021 4.774 4.819 4.774 4.804 544,224 +0.04(+0.78%)
Sep 22, 2021 4.737 4.774 4.730 4.767 488,071 +0.04(+0.79%)
Sep 21, 2021 4.737 4.752 4.715 4.730 421,618 +0.02(+0.47%)
Sep 20, 2021 4.700 4.752 4.685 4.708 794,272 -0.06(-1.25%)
Sep 17, 2021 4.789 4.789 4.745 4.767 682,364 -0.04(-0.77%)
Sep 16, 2021 4.782 4.812 4.752 4.804 560,259 +0.02(+0.47%)
Sep 15, 2021 4.730 4.782 4.730 4.782 607,106 +0.06(+1.26%)
Sep 14, 2021 4.782 4.812 4.708 4.722 838,539 -0.06(-1.24%)
Sep 13, 2021 4.774 4.812 4.722 4.782 1,366,810 +0.02(+0.47%)
Sep 10, 2021 4.797 4.819 4.752 4.760 880,388 -0.05(-0.96%)
Sep 09, 2021 4.879 4.887 4.732 4.806 2,030,643 -0.06(-1.21%)
Sep 08, 2021 4.872 4.901 4.828 4.865 799,635 +0.02(+0.46%)
Sep 07, 2021 4.953 4.958 4.813 4.842 2,095,206 -0.13(-2.67%)
Sep 03, 2021 5.019 5.019 4.938 4.975 1,173,417 -0.04(-0.88%)
Sep 02, 2021 5.012 5.049 4.975 5.019 488,241 +0.01(+0.29%)
Sep 01, 2021 5.034 5.041 4.975 5.005 669,655 -0.02(-0.44%)
Aug 31, 2021 5.034 5.049 5.027 5.027 244,712 -0.01(-0.29%)
Aug 30, 2021 5.034 5.049 5.019 5.041 314,483 +0.02(+0.44%)
Aug 27, 2021 4.983 5.034 4.960 5.019 418,708 +0.05(+1.04%)
Aug 26, 2021 5.005 5.005 4.960 4.968 515,100 -0.02(-0.44%)
Aug 25, 2021 4.997 5.027 4.983 4.990 418,204 +0.01(+0.15%)
Aug 24, 2021 5.019 5.034 4.975 4.983 408,702 -0.03(-0.59%)
Aug 23, 2021 4.997 5.034 4.997 5.012 593,980 +0.01(+0.30%)
Aug 20, 2021 4.990 5.005 4.968 4.997 269,675 +0.02(+0.44%)
Aug 19, 2021 5.005 5.019 4.956 4.975 627,184 -0.04(-0.74%)
Aug 18, 2021 5.005 5.056 5.005 5.012 387,013 -0.02(-0.44%)
Aug 17, 2021 5.049 5.056 4.964 5.034 1,432,208 -0.03(-0.58%)
Aug 16, 2021 5.071 5.071 5.041 5.064 352,644 +0.00(+0.00%)
Aug 13, 2021 5.064 5.093 5.060 5.064 303,877 -0.02(-0.43%)
Aug 12, 2021 5.137 5.137 5.056 5.086 670,519 -0.05(-1.00%)
Aug 11, 2021 5.137 5.152 5.108 5.137 362,048 +0.01(+0.11%)
Aug 10, 2021 5.168 5.175 5.120 5.131 522,335 -0.05(-0.99%)
Aug 09, 2021 5.139 5.190 5.131 5.183 566,998 +0.05(+1.00%)
Aug 06, 2021 5.153 5.161 5.110 5.131 368,477 -0.02(-0.43%)
Aug 05, 2021 5.139 5.153 5.124 5.153 377,587 +0.01(+0.14%)
Aug 04, 2021 5.131 5.153 5.117 5.146 355,414 +0.01(+0.29%)
Aug 03, 2021 5.117 5.161 5.117 5.131 411,879 +0.01(+0.29%)
Aug 02, 2021 5.124 5.146 5.109 5.117 472,203 +0.03(+0.58%)
Jul 30, 2021 5.087 5.124 5.058 5.087 233,826 -0.01(-0.14%)
Jul 29, 2021 5.102 5.168 5.087 5.095 780,838 +0.00(+0.00%)
Jul 28, 2021 5.051 5.102 5.036 5.095 466,493 +0.05(+1.02%)
Jul 27, 2021 5.036 5.051 4.992 5.044 436,903 +0.01(+0.29%)
Jul 26, 2021 5.029 5.044 5.007 5.029 447,761 +0.00(+0.00%)
Jul 23, 2021 5.036 5.044 5.014 5.029 341,481 +0.01(+0.15%)
Jul 22, 2021 5.029 5.049 5.014 5.022 256,603 -0.01(-0.29%)
Jul 21, 2021 5.029 5.051 5.022 5.036 334,005 +0.01(+0.15%)
Jul 20, 2021 5.000 5.066 4.992 5.029 360,876 +0.05(+1.03%)
Jul 19, 2021 5.080 5.095 4.940 4.978 1,137,031 -0.13(-2.58%)
Jul 16, 2021 5.109 5.168 5.102 5.109 2,662,057 -0.01(-0.29%)
Jul 15, 2021 5.109 5.139 5.087 5.124 445,776 +0.00(+0.00%)
Jul 14, 2021 5.117 5.146 5.073 5.124 574,778 +0.00(+0.00%)
Jul 13, 2021 5.117 5.131 5.066 5.124 615,035 +0.01(+0.29%)
Jul 12, 2021 5.022 5.124 5.007 5.109 1,045,504 +0.11(+2.20%)
Jul 09, 2021 5.014 5.043 4.992 5.000 707,804 -0.02(-0.32%)
Jul 08, 2021 5.030 5.052 5.016 5.016 368,915 -0.03(-0.58%)
Jul 07, 2021 5.074 5.089 5.038 5.045 558,264 -0.02(-0.43%)
Jul 06, 2021 5.052 5.067 5.038 5.067 425,453 +0.01(+0.29%)
Jul 02, 2021 5.001 5.052 5.001 5.052 419,557 +0.06(+1.16%)
Jul 01, 2021 4.994 5.016 4.979 4.994 388,107 +0.02(+0.44%)
Jun 30, 2021 4.979 5.001 4.972 4.972 275,910 -0.01(-0.29%)
Jun 29, 2021 4.987 5.001 4.972 4.987 323,068 +0.01(+0.29%)
Jun 28, 2021 4.979 4.990 4.965 4.972 335,523 -0.01(-0.15%)
Jun 25, 2021 4.979 4.994 4.972 4.979 373,373 +0.00(+0.00%)
Jun 24, 2021 4.979 5.001 4.965 4.979 272,161 +0.01(+0.29%)
Jun 23, 2021 4.958 4.979 4.950 4.965 427,082 +0.04(+0.74%)
Jun 22, 2021 4.921 4.965 4.921 4.929 352,723 -0.01(-0.15%)
Jun 21, 2021 4.965 4.968 4.914 4.936 685,689 -0.01(-0.15%)
Jun 18, 2021 4.965 4.972 4.936 4.943 647,257 -0.03(-0.58%)
Jun 17, 2021 4.979 5.001 4.943 4.972 341,656 -0.01(-0.15%)
Jun 16, 2021 4.987 5.001 4.892 4.979 835,503 +0.01(+0.29%)
Jun 15, 2021 5.045 5.045 4.929 4.965 844,409 -0.08(-1.58%)
Jun 14, 2021 5.052 5.081 5.023 5.045 501,455 +0.00(+0.00%)
Jun 11, 2021 5.059 5.059 5.016 5.045 405,243 +0.02(+0.43%)
Jun 10, 2021 5.008 5.081 5.008 5.023 399,908 -0.01(-0.17%)
Jun 09, 2021 5.097 5.104 5.025 5.032 717,949 -0.06(-1.27%)
Jun 08, 2021 5.061 5.104 5.053 5.097 554,568 +0.04(+0.86%)
Jun 07, 2021 5.039 5.068 5.032 5.053 664,153 +0.01(+0.29%)
Jun 04, 2021 4.988 5.046 4.981 5.039 552,489 +0.06(+1.31%)
Jun 03, 2021 4.967 4.988 4.916 4.974 516,545 +0.01(+0.15%)
Jun 02, 2021 4.945 4.981 4.938 4.967 421,930 +0.04(+0.73%)
Jun 01, 2021 4.931 4.952 4.909 4.931 563,214 +0.01(+0.15%)
May 28, 2021 4.916 4.923 4.895 4.923 434,922 +0.01(+0.29%)
May 27, 2021 4.887 4.916 4.887 4.909 339,131 +0.02(+0.44%)
May 26, 2021 4.902 4.909 4.862 4.887 281,853 +0.00(+0.00%)
May 25, 2021 4.909 4.909 4.880 4.887 232,859 +0.01(+0.15%)
May 24, 2021 4.866 4.923 4.866 4.880 407,375 +0.02(+0.45%)
May 21, 2021 4.909 4.923 4.858 4.858 396,196 -0.04(-0.88%)
May 20, 2021 4.902 4.909 4.837 4.902 462,061 +0.01(+0.15%)
May 19, 2021 4.815 4.909 4.794 4.895 464,088 +0.06(+1.19%)
May 18, 2021 4.909 4.938 4.837 4.837 707,885 -0.07(-1.47%)
May 17, 2021 4.837 4.909 4.837 4.909 428,668 +0.08(+1.64%)
May 14, 2021 4.779 4.844 4.765 4.830 462,853 +0.08(+1.67%)
May 13, 2021 4.757 4.866 4.729 4.750 1,300,860 -0.02(-0.45%)
May 12, 2021 4.988 5.017 4.671 4.772 2,322,690 -0.24(-4.78%)
May 11, 2021 4.983 5.055 4.969 5.012 782,377 -0.02(-0.43%)
May 10, 2021 5.019 5.148 5.001 5.033 1,705,318 +0.02(+0.43%)
May 07, 2021 4.969 5.019 4.961 5.012 763,232 +0.04(+0.72%)
May 06, 2021 4.954 4.983 4.947 4.976 678,750 +0.04(+0.73%)
May 05, 2021 4.954 4.961 4.918 4.940 629,514 +0.01(+0.15%)
May 04, 2021 4.890 4.947 4.890 4.933 828,017 +0.04(+0.88%)
May 03, 2021 4.911 4.933 4.882 4.890 666,660 -0.01(-0.15%)
Apr 30, 2021 4.897 4.911 4.882 4.897 571,442 -0.01(-0.29%)
Apr 29, 2021 4.918 4.918 4.861 4.911 417,842 +0.02(+0.44%)
Apr 28, 2021 4.868 4.897 4.854 4.890 488,760 +0.01(+0.29%)
Apr 27, 2021 4.933 4.933 4.847 4.875 548,889 -0.04(-0.73%)
Apr 26, 2021 4.947 4.961 4.911 4.911 496,717 -0.03(-0.58%)
Apr 23, 2021 4.947 4.961 4.918 4.940 415,366 +0.01(+0.15%)
Apr 22, 2021 4.918 4.976 4.918 4.933 613,986 +0.01(+0.29%)
Apr 21, 2021 4.911 4.947 4.904 4.918 376,095 +0.01(+0.29%)
Apr 20, 2021 4.969 4.983 4.890 4.904 436,228 -0.05(-1.01%)
Apr 19, 2021 4.976 4.990 4.918 4.954 525,905 -0.03(-0.58%)
Apr 16, 2021 4.947 4.997 4.947 4.983 552,892 +0.05(+1.02%)
Apr 15, 2021 4.911 4.947 4.901 4.933 513,944 +0.05(+1.03%)
Apr 14, 2021 4.854 4.897 4.854 4.882 394,306 +0.03(+0.59%)
Apr 13, 2021 4.933 4.947 4.825 4.854 731,347 -0.09(-1.74%)
Apr 12, 2021 4.947 4.958 4.926 4.940 828,611 -0.05(-1.01%)
Apr 09, 2021 4.947 4.997 4.947 4.990 415,087 +0.04(+0.84%)
Apr 08, 2021 4.977 4.977 4.934 4.948 791,052 -0.02(-0.43%)
Apr 07, 2021 4.913 4.970 4.906 4.970 679,954 +0.07(+1.45%)
Apr 06, 2021 4.870 4.899 4.860 4.899 627,180 +0.05(+1.03%)
Apr 05, 2021 4.849 4.913 4.842 4.849 975,856 +0.03(+0.59%)
Apr 01, 2021 4.835 4.856 4.820 4.820 811,510 +0.02(+0.45%)
Mar 31, 2021 4.770 4.856 4.770 4.799 942,925 +0.01(+0.22%)
Mar 30, 2021 4.763 4.799 4.756 4.788 441,276 +0.03(+0.67%)
Mar 29, 2021 4.763 4.778 4.735 4.756 492,062 -0.01(-0.15%)
Mar 26, 2021 4.721 4.763 4.721 4.763 303,930 +0.04(+0.90%)
Mar 25, 2021 4.721 4.728 4.706 4.721 446,603 +0.01(+0.30%)
Mar 24, 2021 4.664 4.728 4.657 4.706 625,793 +0.05(+1.07%)
Mar 23, 2021 4.628 4.664 4.614 4.657 373,565 +0.04(+0.93%)
Mar 22, 2021 4.614 4.628 4.600 4.614 487,979 +0.02(+0.47%)
Mar 19, 2021 4.600 4.614 4.571 4.592 476,681 -0.02(-0.46%)
Mar 18, 2021 4.642 4.649 4.600 4.614 446,549 -0.02(-0.46%)
Mar 17, 2021 4.628 4.649 4.607 4.635 458,486 +0.02(+0.46%)
Mar 16, 2021 4.657 4.657 4.614 4.614 479,325 -0.04(-0.77%)
Mar 15, 2021 4.628 4.657 4.614 4.649 444,863 +0.04(+0.93%)
Mar 12, 2021 4.607 4.628 4.585 4.607 365,306 -0.04(-0.77%)
Mar 11, 2021 4.607 4.649 4.598 4.642 798,498 +0.06(+1.24%)
Mar 10, 2021 4.596 4.605 4.578 4.585 375,362 -0.00(-0.03%)
Mar 09, 2021 4.573 4.594 4.566 4.587 730,898 +0.03(+0.62%)
Mar 08, 2021 4.580 4.587 4.551 4.558 694,923 +0.00(+0.00%)
Mar 05, 2021 4.537 4.573 4.502 4.558 538,812 +0.04(+0.78%)
Mar 04, 2021 4.551 4.587 4.474 4.523 735,136 -0.02(-0.47%)
Mar 03, 2021 4.523 4.615 4.516 4.544 938,883 +0.03(+0.63%)
Mar 02, 2021 4.460 4.537 4.460 4.516 617,126 +0.04(+0.95%)
Mar 01, 2021 4.445 4.488 4.431 4.474 525,878 +0.05(+1.12%)
Feb 26, 2021 4.410 4.431 4.389 4.424 616,776 +0.01(+0.16%)
Feb 25, 2021 4.474 4.475 4.403 4.417 593,644 -0.05(-1.11%)
Feb 24, 2021 4.438 4.474 4.424 4.467 446,134 +0.01(+0.32%)
Feb 23, 2021 4.424 4.452 4.382 4.452 557,345 +0.02(+0.48%)
Feb 22, 2021 4.417 4.431 4.396 4.431 535,804 +0.01(+0.16%)
Feb 19, 2021 4.403 4.424 4.403 4.424 399,298 +0.02(+0.48%)
Feb 18, 2021 4.403 4.417 4.382 4.403 544,126 -0.02(-0.48%)
Feb 17, 2021 4.438 4.438 4.382 4.424 799,271 -0.01(-0.32%)
Feb 16, 2021 4.403 4.452 4.403 4.438 929,698 +0.03(+0.64%)
Feb 12, 2021 4.438 4.449 4.396 4.410 832,697 -0.04(-0.79%)
Feb 11, 2021 4.396 4.460 4.396 4.445 713,159 +0.05(+1.13%)
Feb 10, 2021 4.445 4.445 4.382 4.396 1,038,405 -0.03(-0.67%)
Feb 09, 2021 4.412 4.426 4.405 4.426 748,249 +0.00(+0.00%)
Feb 08, 2021 4.391 4.426 4.384 4.426 792,536 +0.05(+1.12%)
Feb 05, 2021 4.369 4.391 4.362 4.377 695,360 +0.03(+0.65%)
Feb 04, 2021 4.341 4.377 4.334 4.348 848,604 +0.02(+0.49%)
Feb 03, 2021 4.334 4.348 4.313 4.327 560,361 -0.01(-0.16%)
Feb 02, 2021 4.320 4.341 4.306 4.334 744,274 +0.03(+0.65%)
Feb 01, 2021 4.271 4.320 4.264 4.306 1,003,792 +0.04(+0.82%)
Jan 29, 2021 4.292 4.306 4.250 4.271 767,647 +0.00(+0.00%)
Jan 28, 2021 4.264 4.292 4.264 4.271 519,024 +0.00(+0.00%)
Jan 27, 2021 4.285 4.285 4.257 4.271 624,274 -0.02(-0.49%)
Jan 26, 2021 4.278 4.306 4.264 4.292 608,965 +0.02(+0.49%)
Jan 25, 2021 4.292 4.306 4.271 4.271 620,277 -0.01(-0.33%)
Jan 22, 2021 4.271 4.292 4.264 4.285 410,343 +0.02(+0.49%)
Jan 21, 2021 4.285 4.292 4.250 4.264 612,040 -0.01(-0.16%)
Jan 20, 2021 4.264 4.292 4.243 4.271 894,515 +0.01(+0.16%)
Jan 19, 2021 4.229 4.264 4.222 4.264 870,490 +0.04(+0.83%)
Jan 15, 2021 4.243 4.250 4.219 4.229 387,673 -0.01(-0.33%)
Jan 14, 2021 4.243 4.252 4.227 4.243 483,377 +0.00(+0.00%)
Jan 13, 2021 4.271 4.278 4.229 4.243 757,121 -0.02(-0.53%)
Jan 12, 2021 4.273 4.294 4.231 4.266 982,677 +0.01(+0.16%)
Jan 11, 2021 4.266 4.280 4.245 4.259 1,054,710 -0.01(-0.33%)
Jan 08, 2021 4.294 4.300 4.266 4.273 901,603 +0.00(+0.00%)
Jan 07, 2021 4.266 4.307 4.266 4.273 842,395 +0.01(+0.33%)
Jan 06, 2021 4.273 4.287 4.231 4.259 1,098,458 +0.00(+0.00%)
Jan 05, 2021 4.238 4.273 4.224 4.259 1,214,284 +0.03(+0.82%)
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.