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

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2018 4.577 4.604 4.572 4.583 665,960 +0.01(+0.12%)
Jul 30, 2018 4.593 4.598 4.577 4.577 594,432 +0.02(+0.46%)
Jul 27, 2018 4.583 4.598 4.551 4.556 689,796 -0.02(-0.35%)
Jul 26, 2018 4.588 4.572 4.572 618,344 -0.03(-0.57%)
Jul 25, 2018 4.572 4.604 4.556 4.598 1,078,637 +0.04(+0.81%)
Jul 24, 2018 4.567 4.577 4.540 4.561 825,052 +0.01(+0.23%)
Jul 23, 2018 4.583 4.583 4.535 4.551 1,211,798 -0.03(-0.58%)
Jul 20, 2018 4.556 4.607 4.551 4.577 1,282,361 +0.03(+0.58%)
Jul 19, 2018 4.530 4.561 4.524 4.551 473,313 +0.02(+0.47%)
Jul 18, 2018 4.514 4.535 4.514 4.530 588,887 +0.02(+0.35%)
Jul 17, 2018 4.498 4.524 4.498 4.514 606,756 +0.01(+0.12%)
Jul 16, 2018 4.540 4.540 4.493 4.509 733,074 -0.03(-0.58%)
Jul 13, 2018 4.540 4.546 4.482 4.535 1,081,775 +0.01(+0.12%)
Jul 12, 2018 4.530 4.569 4.530 4.530 958,359 +0.00(+0.01%)
Jul 11, 2018 4.524 4.529 4.489 4.529 928,943 +0.01(+0.23%)
Jul 10, 2018 4.535 4.540 4.508 4.519 938,376 +0.01(+0.23%)
Jul 09, 2018 4.550 4.550 4.503 4.508 1,313,757 -0.04(-0.92%)
Jul 06, 2018 4.508 4.563 4.508 4.550 1,305,917 +0.04(+0.93%)
Jul 05, 2018 4.446 4.514 4.435 4.508 1,954,765 +0.09(+1.95%)
Jul 03, 2018 4.422 4.422 4.422 0 +0.03(+0.66%)
Jul 02, 2018 4.372 4.398 4.357 4.393 646,137 +0.02(+0.48%)
Jun 29, 2018 4.325 4.393 4.315 4.372 2,484,944 +0.05(+1.21%)
Jun 28, 2018 4.398 4.409 4.294 4.320 2,035,820 -0.07(-1.67%)
Jun 27, 2018 4.419 4.430 4.362 4.393 1,194,768 -0.03(-0.59%)
Jun 26, 2018 4.414 4.425 4.409 4.419 604,079 +0.01(+0.12%)
Jun 25, 2018 4.419 4.425 4.398 4.414 978,948 -0.01(-0.12%)
Jun 22, 2018 4.393 4.430 4.388 4.419 686,093 +0.02(+0.48%)
Jun 21, 2018 4.388 4.398 4.378 4.398 701,852 +0.03(+0.60%)
Jun 20, 2018 4.378 4.378 4.346 4.372 527,188 +0.00(+0.00%)
Jun 19, 2018 4.378 4.404 4.357 4.372 1,179,836 -0.01(-0.12%)
Jun 18, 2018 4.346 4.383 4.326 4.378 984,966 +0.03(+0.60%)
Jun 15, 2018 4.367 4.336 4.351 1,083,014 +0.02(+0.36%)
Jun 14, 2018 4.393 4.393 4.283 4.336 1,921,747 -0.06(-1.43%)
Jun 13, 2018 4.372 4.404 4.362 4.398 1,040,203 +0.01(+0.24%)
Jun 12, 2018 4.388 4.398 4.372 4.388 786,268 +0.00(+0.00%)
Jun 11, 2018 4.362 4.388 4.357 4.388 663,521 +0.03(+0.60%)
Jun 08, 2018 4.357 4.372 4.341 4.362 824,898 +0.01(+0.25%)
Jun 07, 2018 4.372 4.372 4.341 4.351 1,540,922 -0.02(-0.47%)
Jun 06, 2018 4.372 4.372 2,021,145 +0.06(+1.32%)
Jun 05, 2018 4.320 4.325 4.299 4.315 1,416,472 +0.01(+0.24%)
Jun 04, 2018 4.268 4.316 4.268 4.304 1,776,449 +0.06(+1.47%)
Jun 01, 2018 4.227 4.273 4.227 4.242 880,351 +0.02(+0.37%)
May 31, 2018 4.252 4.268 4.221 4.227 712,252 -0.03(-0.61%)
May 30, 2018 4.252 4.284 4.247 4.252 1,017,030 -0.01(-0.12%)
May 29, 2018 4.258 4.263 4.237 4.258 780,356 +0.01(+0.12%)
May 25, 2018 4.252 4.252 4.252 0 +0.03(+0.74%)
May 24, 2018 4.206 4.221 4.180 4.221 857,605 +0.02(+0.37%)
May 23, 2018 4.201 4.211 4.185 4.206 503,683 +0.02(+0.50%)
May 22, 2018 4.185 4.206 4.180 4.185 544,443 +0.00(+0.00%)
May 21, 2018 4.180 4.211 4.180 4.185 824,257 +0.01(+0.12%)
May 18, 2018 4.195 4.195 4.159 4.180 750,546 +0.01(+0.25%)
May 17, 2018 4.170 4.201 4.149 4.170 610,421 +0.01(+0.12%)
May 16, 2018 4.107 4.164 4.092 4.164 976,480 +0.07(+1.65%)
May 15, 2018 4.102 4.112 4.071 4.097 836,623 -0.01(-0.13%)
May 14, 2018 4.144 4.144 4.102 4.102 1,477,209 -0.05(-1.12%)
May 11, 2018 4.138 4.154 4.122 4.149 806,943 +0.01(+0.25%)
May 10, 2018 4.175 4.185 4.118 4.138 1,545,556 -0.05(-1.23%)
May 09, 2018 4.216 4.221 4.185 4.190 1,486,591 -0.03(-0.61%)
May 08, 2018 4.226 4.226 4.174 4.216 1,173,878 -0.01(-0.24%)
May 07, 2018 4.210 4.236 4.200 4.226 1,112,790 +0.02(+0.49%)
May 04, 2018 4.154 4.210 4.154 4.205 1,611,209 +0.06(+1.36%)
May 03, 2018 4.128 4.153 4.103 4.149 1,327,758 +0.04(+0.87%)
May 02, 2018 4.077 4.118 4.077 4.113 1,550,675 +0.06(+1.52%)
May 01, 2018 4.041 4.082 4.041 4.051 1,654,055 +0.02(+0.51%)
Apr 30, 2018 4.077 4.087 4.020 4.031 1,461,692 -0.05(-1.13%)
Apr 27, 2018 4.067 4.077 4.062 4.077 807,197 +0.02(+0.38%)
Apr 26, 2018 4.026 4.067 4.026 4.062 880,246 +0.04(+0.89%)
Apr 25, 2018 3.969 4.031 3.969 4.026 916,531 +0.02(+0.51%)
Apr 24, 2018 4.005 4.020 3.995 4.005 1,157,922 +0.02(+0.39%)
Apr 23, 2018 3.949 4.000 3.933 3.990 1,116,644 +0.04(+1.04%)
Apr 20, 2018 3.974 3.974 3.943 3.949 597,943 -0.02(-0.39%)
Apr 19, 2018 3.984 3.987 3.949 3.964 664,859 +0.00(+0.00%)
Apr 18, 2018 3.984 3.984 3.964 3.964 426,192 -0.02(-0.39%)
Apr 17, 2018 3.954 3.995 3.954 3.979 873,728 +0.04(+0.91%)
Apr 16, 2018 3.923 3.954 3.918 3.943 821,722 +0.02(+0.52%)
Apr 13, 2018 3.964 3.964 3.913 3.923 954,021 -0.03(-0.65%)
Apr 12, 2018 3.990 4.020 3.923 3.949 1,054,899 -0.04(-1.03%)
Apr 11, 2018 4.005 4.031 3.979 3.990 1,718,566 -0.06(-1.51%)
Apr 10, 2018 3.995 4.051 3.995 4.051 1,387,711 +0.05(+1.14%)
Apr 09, 2018 3.964 4.031 3.964 4.005 1,631,725 +0.03(+0.77%)
Apr 06, 2018 3.919 3.980 3.919 3.975 1,416,804 +0.03(+0.77%)
Apr 05, 2018 3.924 3.944 3.914 3.944 1,136,848 +0.04(+0.91%)
Apr 04, 2018 3.883 3.914 3.878 3.909 993,345 +0.02(+0.52%)
Apr 03, 2018 3.858 3.898 3.848 3.888 1,197,148 +0.05(+1.19%)
Apr 02, 2018 3.863 3.878 3.835 3.842 1,419,777 -0.01(-0.26%)
Mar 29, 2018 3.853 3.853 3.853 0 +0.02(+0.40%)
Mar 28, 2018 3.868 3.878 3.837 3.837 1,401,389 -0.04(-1.05%)
Mar 27, 2018 3.868 3.893 3.822 3.878 1,444,268 +0.02(+0.53%)
Mar 26, 2018 3.868 3.868 3.837 3.858 885,911 +0.03(+0.66%)
Mar 23, 2018 3.848 3.853 3.827 3.832 670,044 +0.02(+0.40%)
Mar 22, 2018 3.812 3.848 3.812 3.817 626,358 +0.01(+0.13%)
Mar 21, 2018 3.812 3.827 3.807 3.812 495,504 +0.00(+0.00%)
Mar 20, 2018 3.842 3.842 3.781 3.812 862,416 -0.01(-0.13%)
Mar 19, 2018 3.858 3.858 3.812 3.817 844,222 -0.03(-0.66%)
Mar 16, 2018 3.837 3.858 3.837 3.842 801,455 +0.00(+0.00%)
Mar 15, 2018 3.858 3.863 3.837 3.842 657,023 -0.01(-0.13%)
Mar 14, 2018 3.853 3.883 3.844 3.848 573,362 -0.01(-0.13%)
Mar 13, 2018 3.853 3.878 3.842 3.853 761,527 -0.01(-0.26%)
Mar 12, 2018 3.878 3.893 3.858 3.863 874,921 -0.02(-0.52%)
Mar 09, 2018 3.893 3.914 3.873 3.883 1,230,419 +0.02(+0.54%)
Mar 08, 2018 3.852 3.873 3.837 3.862 1,348,432 +0.04(+1.05%)
Mar 07, 2018 3.850 3.822 1,454,299 +0.02(+0.40%)
Mar 06, 2018 3.822 3.822 3.797 3.807 841,904 +0.01(+0.26%)
Mar 05, 2018 3.787 3.807 3.772 3.797 879,448 +0.03(+0.67%)
Mar 02, 2018 3.747 3.792 3.742 3.772 1,250,042 +0.02(+0.54%)
Mar 01, 2018 3.772 3.777 3.737 3.752 1,089,447 +0.00(+0.00%)
Feb 28, 2018 3.767 3.772 3.749 3.752 842,920 -0.01(-0.27%)
Feb 27, 2018 3.767 3.767 3.752 3.762 626,707 +0.01(+0.13%)
Feb 26, 2018 3.747 3.767 3.747 3.757 632,859 +0.01(+0.27%)
Feb 23, 2018 3.752 3.772 3.747 3.747 662,030 -0.01(-0.27%)
Feb 22, 2018 3.757 508,345 +0.02(+0.54%)
Feb 21, 2018 3.747 3.782 3.737 3.737 661,722 -0.01(-0.27%)
Feb 20, 2018 3.747 3.767 3.737 3.747 810,738 +0.03(+0.81%)
Feb 16, 2018 3.717 3.717 3.717 0 +0.02(+0.41%)
Feb 15, 2018 3.727 3.742 3.696 3.702 995,897 -0.03(-0.67%)
Feb 14, 2018 3.747 3.762 3.727 3.727 626,080 -0.01(-0.27%)
Feb 13, 2018 3.747 3.752 3.732 3.737 759,036 -0.01(-0.27%)
Feb 12, 2018 3.772 3.777 3.719 3.747 1,319,984 -0.02(-0.40%)
Feb 09, 2018 3.747 3.767 3.696 3.762 1,891,769 +0.03(+0.68%)
Feb 08, 2018 3.781 3.791 3.736 3.736 898,916 -0.03(-0.92%)
Feb 07, 2018 3.721 3.741 3.721 3.771 913,078 +0.03(+0.93%)
Feb 06, 2018 3.677 3.746 3.677 3.736 1,931,041 -0.02(-0.42%)
Feb 05, 2018 3.746 3.766 3.707 3.752 2,658,779 -0.01(-0.38%)
Feb 02, 2018 3.766 3.804 3.741 3.766 1,854,417 -0.01(-0.39%)
Feb 01, 2018 3.776 3.816 3.771 3.781 1,474,058 +0.00(+0.00%)
Jan 31, 2018 3.806 3.821 3.771 3.781 970,883 -0.02(-0.52%)
Jan 30, 2018 3.761 3.801 3.736 3.801 1,788,131 +0.02(+0.66%)
Jan 29, 2018 3.786 3.811 3.761 3.776 1,384,576 -0.02(-0.65%)
Jan 26, 2018 3.856 3.856 3.796 3.801 1,551,385 -0.04(-1.16%)
Jan 25, 2018 3.861 3.881 3.831 3.846 1,172,539 -0.01(-0.39%)
Jan 24, 2018 3.876 3.891 3.846 3.861 1,072,585 -0.01(-0.26%)
Jan 23, 2018 3.871 3.876 3.851 3.871 1,419,188 +0.03(+0.78%)
Jan 22, 2018 3.846 3.871 3.831 3.841 1,422,602 +0.00(+0.00%)
Jan 19, 2018 3.841 3.861 3.826 3.841 1,427,883 +0.01(+0.39%)
Jan 18, 2018 3.856 3.871 3.816 3.826 1,166,175 -0.03(-0.77%)
Jan 17, 2018 3.871 3.878 3.851 3.856 1,165,062 +0.00(+0.00%)
Jan 16, 2018 3.876 3.896 3.841 3.856 1,776,300 -0.00(-0.13%)
Jan 12, 2018 3.861 3.861 3.861 0 -0.00(-0.13%)
Jan 11, 2018 3.861 3.876 3.836 3.866 1,186,448 +0.05(+1.31%)
Jan 10, 2018 3.835 3.816 1,404,584 -0.02(-0.64%)
Jan 09, 2018 3.885 3.899 3.830 3.840 1,934,818 -0.03(-0.89%)
Jan 08, 2018 3.830 3.885 3.825 3.875 2,164,968 +0.07(+1.81%)
Jan 05, 2018 3.737 3.830 3.715 3.806 2,877,176 +0.09(+2.38%)
Jan 04, 2018 3.727 3.752 3.712 3.717 1,654,805 +0.01(+0.27%)
Jan 03, 2018 3.697 3.712 3.673 3.707 2,184,611 +0.04(+1.07%)
Jan 02, 2018 3.688 3.742 3.668 3.668 2,188,514 -0.00(-0.13%)
Dec 29, 2017 3.673 3.673 3.673 0 +0.01(+0.27%)
Dec 28, 2017 3.643 3.668 3.638 3.663 2,531,511 +0.00(+0.13%)
Dec 27, 2017 3.663 3.663 3.643 3.658 1,835,649 -0.00(-0.13%)
Dec 26, 2017 3.683 3.683 3.663 3.663 1,554,614 -0.02(-0.53%)
Dec 22, 2017 3.653 3.693 3.653 3.683 1,396,786 +0.02(+0.67%)
Dec 21, 2017 3.633 3.678 3.633 3.658 1,807,096 +0.00(+0.13%)
Dec 20, 2017 3.633 3.658 3.629 3.653 1,385,044 +0.02(+0.54%)
Dec 19, 2017 3.629 3.648 3.629 3.633 1,238,345 -0.01(-0.27%)
Dec 18, 2017 3.638 3.653 3.633 3.643 1,689,894 +0.00(+0.14%)
Dec 15, 2017 3.653 3.673 3.636 3.638 983,971 -0.03(-0.94%)
Dec 14, 2017 3.648 3.673 3.644 3.673 1,339,208 +0.02(+0.67%)
Dec 13, 2017 3.629 3.663 3.619 3.648 1,656,239 +0.02(+0.54%)
Dec 12, 2017 3.633 3.656 3.629 3.629 2,130,077 -0.04(-1.21%)
Dec 11, 2017 3.673 3.688 3.614 3.673 1,786,380 +0.02(+0.54%)
Dec 08, 2017 3.668 3.673 3.638 3.653 1,625,904 +0.01(+0.28%)
Dec 07, 2017 3.638 3.653 3.633 3.643 1,137,823 +0.01(+0.27%)
Dec 06, 2017 3.614 3.653 3.614 3.633 1,136,521 +0.01(+0.27%)
Dec 05, 2017 3.609 3.643 3.609 3.623 1,309,276 +0.00(+0.00%)
Dec 04, 2017 3.638 3.655 3.609 3.623 1,933,828 -0.01(-0.27%)
Dec 01, 2017 3.643 3.658 3.619 3.633 1,231,287 +0.00(+0.13%)
Nov 30, 2017 3.589 3.653 3.580 3.628 1,092,714 +0.05(+1.36%)
Nov 29, 2017 3.609 3.619 3.575 3.580 1,636,150 -0.04(-1.21%)
Nov 28, 2017 3.619 3.628 3.589 3.623 1,476,515 +0.00(+0.13%)
Nov 27, 2017 3.662 3.672 3.609 3.619 1,665,356 -0.04(-1.07%)
Nov 24, 2017 3.658 3.670 3.648 3.658 463,107 +0.00(+0.00%)
Nov 22, 2017 3.667 3.672 3.623 3.658 1,093,735 -0.01(-0.40%)
Nov 21, 2017 3.677 3.687 3.662 3.672 1,086,711 -0.01(-0.26%)
Nov 20, 2017 3.697 3.701 3.667 3.682 924,747 -0.00(-0.13%)
Nov 17, 2017 3.701 3.711 3.667 3.687 1,007,223 -0.01(-0.26%)
Nov 16, 2017 3.653 3.701 3.651 3.697 1,138,118 +0.07(+1.88%)
Nov 15, 2017 3.560 3.638 3.502 3.628 3,044,302 +0.05(+1.36%)
Nov 14, 2017 3.609 3.623 3.565 3.580 3,346,309 -0.06(-1.74%)
Nov 13, 2017 3.711 3.726 3.628 3.643 3,060,118 -0.09(-2.35%)
Nov 10, 2017 3.687 3.740 3.685 3.731 1,303,763 +0.03(+0.80%)
Nov 09, 2017 3.706 3.720 3.677 3.701 1,739,815 -0.02(-0.52%)
Nov 08, 2017 3.769 3.769 3.720 3.720 1,327,781 -0.05(-1.28%)
Nov 07, 2017 3.778 3.785 3.744 3.769 974,025 -0.01(-0.26%)
Nov 06, 2017 3.802 3.831 3.759 3.778 1,506,388 +0.00(+0.13%)
Nov 03, 2017 3.744 3.793 3.725 3.773 1,300,388 +0.04(+1.16%)
Nov 02, 2017 3.773 3.802 3.716 3.730 1,664,332 -0.03(-0.90%)
Nov 01, 2017 3.812 3.821 3.754 3.764 1,607,216 -0.04(-1.14%)
Oct 31, 2017 3.817 3.831 3.797 3.807 1,108,961 +0.00(+0.13%)
Oct 30, 2017 3.778 3.817 3.769 3.802 1,461,592 +0.03(+0.90%)
Oct 27, 2017 3.720 3.788 3.716 3.769 1,353,736 +0.05(+1.43%)
Oct 26, 2017 3.711 3.725 3.691 3.716 788,949 +0.01(+0.39%)
Oct 25, 2017 3.711 3.720 3.672 3.701 1,419,333 -0.02(-0.65%)
Oct 24, 2017 3.730 3.749 3.696 3.725 1,471,044 +0.02(+0.52%)
Oct 23, 2017 3.667 3.730 3.667 3.706 1,889,349 +0.03(+0.79%)
Oct 20, 2017 3.720 3.744 3.663 3.677 3,063,224 -0.04(-1.17%)
Oct 19, 2017 3.759 3.788 3.663 3.720 4,909,126 -0.08(-2.15%)
Oct 18, 2017 3.884 3.903 3.788 3.802 3,069,717 -0.10(-2.47%)
Oct 17, 2017 3.923 3.932 3.884 3.899 1,660,755 -0.04(-1.10%)
Oct 16, 2017 3.942 3.961 3.884 3.942 1,659,776 -0.00(-0.12%)
Oct 13, 2017 3.894 3.952 3.894 3.947 1,587,341 +0.06(+1.49%)
Oct 12, 2017 3.928 3.947 3.884 3.889 2,861,538 -0.06(-1.58%)
Oct 11, 2017 3.932 3.942 3.932 3.951 815,689 +0.02(+0.49%)
Oct 10, 2017 3.951 3.961 3.927 3.932 1,339,789 -0.01(-0.36%)
Oct 09, 2017 3.961 3.961 3.947 3.947 1,127,124 -0.01(-0.36%)
Oct 06, 2017 3.966 3.994 3.947 3.961 1,120,737 -0.00(-0.12%)
Oct 05, 2017 3.961 3.975 3.961 3.966 625,429 +0.00(+0.00%)
Oct 04, 2017 3.966 3.975 3.956 3.966 784,492 +0.00(+0.12%)
Oct 03, 2017 3.980 3.985 3.961 3.961 1,397,816 -0.00(-0.12%)
Oct 02, 2017 3.980 3.985 3.961 3.966 1,340,384 -0.00(-0.12%)
Sep 29, 2017 3.956 3.985 3.951 3.970 1,055,272 +0.01(+0.24%)
Sep 28, 2017 3.951 3.978 3.947 3.961 754,641 +0.00(+0.12%)
Sep 27, 2017 3.951 3.970 3.951 3.956 787,589 -0.01(-0.24%)
Sep 26, 2017 3.961 3.970 3.942 3.966 1,258,281 -0.01(-0.24%)
Sep 25, 2017 3.961 4.004 3.948 3.975 1,359,625 +0.00(+0.00%)
Sep 22, 2017 3.937 3.990 3.913 3.975 1,545,192 +0.03(+0.85%)
Sep 21, 2017 3.970 3.985 3.918 3.942 1,215,034 -0.01(-0.36%)
Sep 20, 2017 3.951 3.975 3.923 3.956 1,233,231 +0.00(+0.00%)
Sep 19, 2017 3.951 3.990 3.947 3.956 1,168,615 -0.01(-0.24%)
Sep 18, 2017 3.975 3.975 3.942 3.966 1,308,418 -0.01(-0.36%)
Sep 15, 2017 3.966 3.982 3.947 3.980 1,095,610 +0.00(+0.12%)
Sep 14, 2017 3.947 3.999 3.861 3.975 2,369,549 -0.01(-0.24%)
Sep 13, 2017 3.994 3.999 3.966 3.985 1,004,087 +0.00(+0.12%)
Sep 12, 2017 3.999 4.004 3.975 3.980 881,905 -0.03(-0.71%)
Sep 11, 2017 4.013 4.025 3.999 4.009 671,660 +0.01(+0.24%)
Sep 08, 2017 3.994 4.009 3.975 3.999 763,403 +0.01(+0.13%)
Sep 07, 2017 3.980 4.003 3.975 3.994 983,834 +0.03(+0.72%)
Sep 06, 2017 3.985 3.990 3.966 3.966 1,249,826 -0.01(-0.36%)
Sep 05, 2017 4.022 4.055 3.956 3.980 2,189,550 -0.04(-0.94%)
Sep 01, 2017 4.022 4.032 4.008 4.018 602,972 +0.01(+0.24%)
Aug 31, 2017 4.018 4.022 3.994 4.008 1,078,211 -0.00(-0.12%)
Aug 30, 2017 4.003 4.027 3.996 4.013 726,311 +0.01(+0.24%)
Aug 29, 2017 3.970 4.013 3.970 4.003 891,822 +0.02(+0.47%)
Aug 28, 2017 4.022 4.036 3.975 3.985 651,603 -0.02(-0.59%)
Aug 25, 2017 4.027 4.036 3.994 4.008 516,296 -0.00(-0.12%)
Aug 24, 2017 4.027 4.027 3.999 4.013 634,972 +0.02(+0.59%)
Aug 23, 2017 3.999 4.013 3.980 3.989 581,815 -0.00(-0.12%)
Aug 22, 2017 3.980 3.994 3.970 3.994 454,378 +0.03(+0.72%)
Aug 21, 2017 3.994 4.003 3.949 3.966 785,358 -0.02(-0.59%)
Aug 18, 2017 3.923 3.989 3.923 3.989 1,165,473 +0.07(+1.69%)
Aug 17, 2017 3.975 3.994 3.923 3.923 1,318,736 -0.08(-2.01%)
Aug 16, 2017 4.018 4.022 3.961 4.003 1,543,409 -0.02(-0.47%)
Aug 15, 2017 4.018 4.055 4.008 4.022 677,112 +0.01(+0.24%)
Aug 14, 2017 4.003 4.046 4.003 4.013 1,149,157 +0.02(+0.47%)
Aug 11, 2017 3.933 4.018 3.928 3.994 1,498,535 +0.04(+0.96%)
Aug 10, 2017 4.070 4.074 3.909 3.956 3,601,775 -0.12(-2.90%)
Aug 09, 2017 4.093 4.114 4.065 4.074 1,654,308 -0.01(-0.34%)
Aug 08, 2017 4.098 4.112 4.088 4.088 1,319,092 -0.01(-0.34%)
Aug 07, 2017 4.102 4.121 4.098 4.102 1,073,508 +0.00(+0.11%)
Aug 04, 2017 4.093 4.112 4.093 4.098 699,050 -0.00(-0.11%)
Aug 03, 2017 4.093 4.107 4.088 4.102 808,750 +0.01(+0.34%)
Aug 02, 2017 4.051 4.098 4.051 4.088 1,920,637 +0.05(+1.16%)
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.