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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 3.249 3.283 3.230 3.272 1,159,459 +0.03(+0.93%)
Oct 29, 2015 3.230 3.245 3.211 3.241 684,272 +0.00(+0.12%)
Oct 28, 2015 3.211 3.245 3.192 3.238 1,019,222 +0.04(+1.18%)
Oct 27, 2015 3.132 3.204 3.121 3.200 1,162,516 +0.06(+1.80%)
Oct 26, 2015 3.155 3.155 3.121 3.143 867,838 -0.00(-0.12%)
Oct 23, 2015 3.139 3.159 3.117 3.147 1,024,259 +0.02(+0.73%)
Oct 22, 2015 3.098 3.126 3.090 3.124 1,154,078 +0.04(+1.22%)
Oct 21, 2015 3.079 3.109 3.071 3.087 983,538 +0.02(+0.62%)
Oct 20, 2015 3.060 3.087 3.041 3.068 1,459,117 +0.02(+0.62%)
Oct 19, 2015 3.015 3.079 3.011 3.049 1,401,288 +0.03(+0.88%)
Oct 16, 2015 3.003 3.022 2.985 3.022 841,043 +0.03(+1.01%)
Oct 15, 2015 2.954 3.000 2.947 2.992 983,951 +0.04(+1.28%)
Oct 14, 2015 2.985 3.007 2.935 2.954 1,218,445 -0.05(-1.51%)
Oct 13, 2015 2.996 3.037 2.992 3.000 756,305 -0.02(-0.50%)
Oct 12, 2015 3.000 3.019 2.973 3.015 900,089 +0.03(+0.89%)
Oct 09, 2015 2.962 3.034 2.962 2.988 2,090,100 +0.03(+0.89%)
Oct 08, 2015 2.988 2.992 2.947 2.962 1,033,341 -0.01(-0.38%)
Oct 07, 2015 2.928 3.003 2.920 2.973 1,366,356 +0.05(+1.86%)
Oct 06, 2015 2.919 2.967 2.904 2.919 1,450,830 +0.01(+0.38%)
Oct 05, 2015 2.852 2.934 2.852 2.908 2,018,986 +0.08(+2.77%)
Oct 02, 2015 2.729 2.837 2.707 2.830 1,848,791 +0.08(+2.85%)
Oct 01, 2015 2.792 2.803 2.726 2.751 1,868,692 -0.03(-0.94%)
Sep 30, 2015 2.807 2.841 2.766 2.777 1,618,099 -0.02(-0.67%)
Sep 29, 2015 2.882 2.919 2.762 2.796 2,031,384 -0.08(-2.72%)
Sep 28, 2015 2.982 2.990 2.856 2.874 2,285,437 -0.11(-3.81%)
Sep 25, 2015 2.990 3.020 2.971 2.988 1,215,074 -0.01(-0.19%)
Sep 24, 2015 2.975 3.005 2.949 2.994 1,690,079 +0.00(+0.00%)
Sep 23, 2015 3.012 3.012 2.949 2.994 1,568,579 -0.02(-0.74%)
Sep 22, 2015 2.960 3.020 2.938 3.016 1,630,049 +0.04(+1.38%)
Sep 21, 2015 2.979 3.023 2.964 2.975 1,930,895 -0.01(-0.25%)
Sep 18, 2015 2.900 2.990 2.889 2.982 2,678,059 +0.08(+2.83%)
Sep 17, 2015 2.792 2.915 2.774 2.900 3,870,339 +0.14(+4.99%)
Sep 16, 2015 2.736 2.796 2.736 2.762 2,183,808 +0.03(+1.09%)
Sep 15, 2015 2.565 2.781 2.561 2.733 5,974,878 +0.13(+5.16%)
Sep 14, 2015 2.740 2.751 2.595 2.598 10,749,691 -0.17(-6.19%)
Sep 11, 2015 2.889 2.889 2.751 2.770 4,828,721 -0.13(-4.50%)
Sep 10, 2015 2.919 2.941 2.885 2.900 2,956,163 -0.04(-1.52%)
Sep 09, 2015 2.997 3.005 2.945 2.945 1,966,531 -0.02(-0.84%)
Sep 08, 2015 2.959 2.999 2.937 2.970 3,262,107 +0.04(+1.25%)
Sep 04, 2015 2.963 2.933 2.933 2.933 4,686,472 -0.07(-2.33%)
Sep 03, 2015 3.099 3.124 2.988 3.003 6,858,594 -0.15(-4.73%)
Sep 02, 2015 3.228 3.253 3.128 3.152 8,417,385 -0.33(-9.37%)
Sep 01, 2015 3.452 3.507 3.441 3.478 1,249,535 -0.01(-0.32%)
Aug 31, 2015 3.478 3.511 3.474 3.489 788,075 -0.00(-0.11%)
Aug 28, 2015 3.507 3.518 3.489 3.492 988,389 +0.00(+0.00%)
Aug 27, 2015 3.496 3.502 3.459 3.492 1,408,028 +0.06(+1.61%)
Aug 26, 2015 3.378 3.437 3.375 3.437 1,679,804 +0.08(+2.52%)
Aug 25, 2015 3.345 3.441 3.327 3.353 1,973,929 +0.11(+3.41%)
Aug 24, 2015 3.316 3.404 3.091 3.242 4,473,096 -0.20(-5.67%)
Aug 21, 2015 3.492 3.533 3.434 3.437 2,281,336 -0.08(-2.20%)
Aug 20, 2015 3.500 3.555 3.496 3.515 1,570,401 -0.01(-0.42%)
Aug 19, 2015 3.533 3.551 3.507 3.529 1,035,330 -0.02(-0.62%)
Aug 18, 2015 3.573 3.603 3.541 3.551 837,578 -0.00(-0.10%)
Aug 17, 2015 3.537 3.577 3.537 3.555 875,878 +0.02(+0.52%)
Aug 14, 2015 3.485 3.551 3.476 3.537 950,929 +0.04(+1.05%)
Aug 13, 2015 3.489 3.515 3.470 3.500 671,173 +0.01(+0.21%)
Aug 12, 2015 3.515 3.555 3.481 3.492 1,124,370 -0.03(-0.84%)
Aug 11, 2015 3.492 3.546 3.478 3.522 683,208 +0.01(+0.23%)
Aug 10, 2015 3.499 3.561 3.488 3.514 1,112,077 +0.04(+1.04%)
Aug 07, 2015 3.445 3.496 3.438 3.478 759,893 +0.03(+0.95%)
Aug 06, 2015 3.510 3.528 3.419 3.445 1,652,890 -0.08(-2.17%)
Aug 05, 2015 3.528 3.554 3.510 3.521 863,441 -0.00(-0.10%)
Aug 04, 2015 3.561 3.565 3.503 3.525 1,214,777 -0.03(-0.82%)
Aug 03, 2015 3.550 3.572 3.510 3.554 1,796,220 +0.03(+0.72%)
Jul 31, 2015 3.536 3.554 3.528 3.528 845,016 +0.03(+0.83%)
Jul 30, 2015 3.452 3.514 3.452 3.499 1,262,298 +0.03(+0.94%)
Jul 29, 2015 3.430 3.481 3.430 3.467 1,085,066 +0.04(+1.06%)
Jul 28, 2015 3.401 3.485 3.400 3.430 1,505,867 +0.03(+0.85%)
Jul 27, 2015 3.390 3.434 3.365 3.401 903,944 +0.00(+0.11%)
Jul 24, 2015 3.405 3.438 3.356 3.398 1,102,687 +0.00(+0.00%)
Jul 23, 2015 3.379 3.434 3.379 3.398 983,594 +0.01(+0.21%)
Jul 22, 2015 3.307 3.445 3.299 3.390 1,846,515 +0.07(+1.97%)
Jul 21, 2015 3.376 3.408 3.318 3.325 2,688,667 -0.09(-2.56%)
Jul 20, 2015 3.496 3.518 3.408 3.412 2,421,530 -0.13(-3.59%)
Jul 17, 2015 3.627 3.634 3.510 3.539 2,231,309 -0.09(-2.40%)
Jul 16, 2015 3.677 3.685 3.621 3.627 1,342,701 -0.05(-1.29%)
Jul 15, 2015 3.634 3.688 3.616 3.674 1,298,879 +0.04(+1.10%)
Jul 14, 2015 3.637 3.654 3.627 3.634 789,295 -0.01(-0.30%)
Jul 13, 2015 3.623 3.663 3.623 3.645 821,352 +0.02(+0.60%)
Jul 10, 2015 3.645 3.653 3.619 3.623 826,047 -0.01(-0.40%)
Jul 09, 2015 3.666 3.668 3.608 3.637 972,704 +0.02(+0.42%)
Jul 08, 2015 3.626 3.637 3.597 3.622 1,320,880 -0.01(-0.30%)
Jul 07, 2015 3.683 3.683 3.629 3.633 1,533,224 -0.05(-1.27%)
Jul 06, 2015 3.647 3.698 3.629 3.680 1,513,986 +0.01(+0.29%)
Jul 02, 2015 3.619 3.669 3.669 3.669 2,286,141 +0.08(+2.10%)
Jul 01, 2015 3.626 3.647 3.583 3.593 2,270,770 +0.02(+0.50%)
Jun 30, 2015 3.450 3.597 3.436 3.576 3,139,495 +0.15(+4.51%)
Jun 29, 2015 3.321 3.428 3.256 3.421 3,032,522 +0.00(+0.11%)
Jun 26, 2015 3.565 3.601 3.392 3.418 3,306,753 -0.16(-4.51%)
Jun 25, 2015 3.608 3.658 3.540 3.579 2,905,686 -0.01(-0.40%)
Jun 24, 2015 3.540 3.640 3.529 3.593 5,445,127 +0.10(+2.88%)
Jun 23, 2015 3.252 3.536 3.199 3.493 13,884,347 +0.13(+3.84%)
Jun 22, 2015 3.629 3.637 3.292 3.364 13,581,220 -0.27(-7.32%)
Jun 19, 2015 3.712 3.733 3.572 3.629 7,817,535 -0.11(-2.98%)
Jun 18, 2015 3.848 3.852 3.739 3.741 4,659,318 -0.11(-2.89%)
Jun 17, 2015 3.859 3.877 3.827 3.852 3,309,436 -0.03(-0.74%)
Jun 16, 2015 3.945 3.956 3.852 3.881 4,653,337 -0.06(-1.64%)
Jun 15, 2015 3.949 3.981 3.913 3.945 2,098,728 -0.01(-0.36%)
Jun 12, 2015 3.992 3.992 3.952 3.960 2,189,310 -0.04(-0.90%)
Jun 11, 2015 4.013 4.024 3.996 3.996 2,367,196 -0.03(-0.80%)
Jun 10, 2015 4.039 4.057 4.024 4.028 1,850,849 -0.02(-0.44%)
Jun 09, 2015 4.064 4.074 4.003 4.046 1,647,344 -0.03(-0.78%)
Jun 08, 2015 4.099 4.106 4.074 4.077 1,346,437 -0.01(-0.17%)
Jun 05, 2015 4.102 4.113 4.070 4.085 1,513,004 -0.03(-0.69%)
Jun 04, 2015 4.141 4.141 4.109 4.113 1,087,711 -0.03(-0.69%)
Jun 03, 2015 4.120 4.156 4.092 4.141 1,126,072 +0.01(+0.34%)
Jun 02, 2015 4.113 4.152 4.102 4.127 2,318,972 +0.01(+0.26%)
Jun 01, 2015 4.081 4.117 4.067 4.117 1,903,910 +0.05(+1.22%)
May 29, 2015 4.014 4.070 4.010 4.067 1,455,450 +0.05(+1.33%)
May 28, 2015 4.017 4.028 3.996 4.014 1,293,410 +0.00(+0.09%)
May 27, 2015 4.006 4.018 3.999 4.010 1,275,757 -0.00(-0.09%)
May 26, 2015 4.042 4.049 3.989 4.014 1,595,923 -0.03(-0.70%)
May 22, 2015 4.031 4.042 4.042 4.042 852,530 +0.01(+0.26%)
May 21, 2015 4.014 4.049 4.006 4.031 1,348,501 +0.01(+0.35%)
May 20, 2015 4.028 4.038 4.017 4.017 1,216,376 -0.01(-0.35%)
May 19, 2015 4.042 4.067 4.021 4.031 1,973,272 -0.04(-0.96%)
May 18, 2015 4.081 4.099 4.060 4.070 1,306,457 -0.02(-0.52%)
May 15, 2015 4.085 4.113 4.067 4.092 1,079,991 +0.01(+0.17%)
May 14, 2015 4.102 4.109 4.060 4.085 2,391,865 -0.00(-0.09%)
May 13, 2015 4.166 4.166 4.085 4.088 1,455,884 -0.05(-1.20%)
May 12, 2015 4.120 4.158 4.106 4.138 1,415,386 -0.01(-0.17%)
May 11, 2015 4.156 4.180 4.131 4.145 1,063,540 -0.02(-0.43%)
May 08, 2015 4.145 4.180 4.138 4.163 1,439,334 +0.03(+0.69%)
May 07, 2015 4.141 4.156 4.134 4.134 1,414,797 +0.00(+0.02%)
May 06, 2015 4.155 4.165 4.130 4.134 1,778,483 -0.02(-0.59%)
May 05, 2015 4.183 4.200 4.134 4.158 1,938,351 -0.04(-0.84%)
May 04, 2015 4.130 4.200 4.130 4.193 1,838,271 +0.07(+1.71%)
May 01, 2015 4.113 4.144 4.104 4.123 979,629 +0.00(+0.09%)
Apr 30, 2015 4.134 4.134 4.098 4.120 1,857,383 -0.03(-0.76%)
Apr 29, 2015 4.162 4.172 4.074 4.151 1,829,482 -0.03(-0.67%)
Apr 28, 2015 4.200 4.207 4.165 4.179 928,957 -0.01(-0.25%)
Apr 27, 2015 4.172 4.207 4.155 4.190 1,317,598 +0.01(+0.34%)
Apr 24, 2015 4.183 4.211 4.176 4.176 1,223,130 -0.00(-0.08%)
Apr 23, 2015 4.172 4.179 4.151 4.179 746,654 +0.01(+0.34%)
Apr 22, 2015 4.179 4.183 4.158 4.165 923,779 +0.01(+0.25%)
Apr 21, 2015 4.137 4.158 4.130 4.155 885,697 +0.02(+0.42%)
Apr 20, 2015 4.127 4.169 4.125 4.137 1,341,680 +0.01(+0.26%)
Apr 17, 2015 4.109 4.130 4.077 4.127 1,209,372 +0.01(+0.17%)
Apr 16, 2015 4.077 4.127 4.077 4.120 1,289,134 +0.05(+1.21%)
Apr 15, 2015 4.070 4.095 4.063 4.070 993,951 +0.00(+0.00%)
Apr 14, 2015 4.046 4.113 4.039 4.070 1,814,063 +0.02(+0.61%)
Apr 13, 2015 4.137 4.169 3.993 4.046 4,566,410 -0.09(-2.29%)
Apr 10, 2015 3.926 4.183 3.835 4.141 8,918,883 +0.14(+3.61%)
Apr 09, 2015 4.306 4.327 3.842 3.997 25,736,490 -0.39(-8.81%)
Apr 08, 2015 4.396 4.410 4.383 4.383 1,377,820 -0.03(-0.63%)
Apr 07, 2015 4.421 4.421 4.396 4.410 1,525,378 -0.00(-0.08%)
Apr 06, 2015 4.400 4.421 4.396 4.414 1,418,651 +0.02(+0.40%)
Apr 02, 2015 4.376 4.396 4.396 4.396 1,514,243 +0.02(+0.40%)
Apr 01, 2015 4.372 4.379 4.351 4.379 982,600 +0.03(+0.80%)
Mar 31, 2015 4.355 4.362 4.341 4.344 781,594 -0.02(-0.56%)
Mar 30, 2015 4.323 4.369 4.323 4.369 856,959 +0.05(+1.05%)
Mar 27, 2015 4.309 4.337 4.307 4.323 774,240 +0.01(+0.24%)
Mar 26, 2015 4.299 4.313 4.270 4.313 795,312 +0.02(+0.57%)
Mar 25, 2015 4.306 4.316 4.289 4.289 630,949 -0.02(-0.48%)
Mar 24, 2015 4.285 4.311 4.282 4.309 762,217 +0.02(+0.41%)
Mar 23, 2015 4.278 4.306 4.268 4.292 1,084,322 +0.00(+0.08%)
Mar 20, 2015 4.278 4.299 4.271 4.289 1,054,891 +0.02(+0.41%)
Mar 19, 2015 4.261 4.271 4.229 4.271 1,044,862 +0.01(+0.33%)
Mar 18, 2015 4.219 4.257 4.202 4.257 1,010,374 +0.04(+0.91%)
Mar 17, 2015 4.243 4.264 4.205 4.219 1,065,873 -0.03(-0.66%)
Mar 16, 2015 4.250 4.268 4.233 4.247 613,812 +0.01(+0.25%)
Mar 13, 2015 4.247 4.250 4.195 4.236 1,247,057 +0.00(+0.00%)
Mar 12, 2015 4.212 4.261 4.205 4.236 985,134 +0.02(+0.58%)
Mar 11, 2015 4.257 4.278 4.188 4.212 2,941,337 -0.06(-1.46%)
Mar 10, 2015 4.316 4.316 4.226 4.275 2,040,924 -0.04(-1.03%)
Mar 09, 2015 4.281 4.340 4.271 4.319 2,115,231 -0.01(-0.16%)
Mar 06, 2015 4.364 4.367 4.309 4.326 1,357,017 -0.05(-1.18%)
Mar 05, 2015 4.361 4.388 4.357 4.378 1,003,476 +0.01(+0.16%)
Mar 04, 2015 4.361 4.343 4.343 4.371 1,086,981 +0.03(+0.63%)
Mar 03, 2015 4.302 4.343 4.299 4.343 1,285,821 +0.04(+0.88%)
Mar 02, 2015 4.271 4.305 4.268 4.305 1,930,829 +0.04(+0.89%)
Feb 27, 2015 4.274 4.299 4.264 4.268 996,023 -0.01(-0.16%)
Feb 26, 2015 4.278 4.284 4.261 4.274 1,018,157 +0.00(+0.00%)
Feb 25, 2015 4.288 4.292 4.268 4.274 821,354 -0.01(-0.24%)
Feb 24, 2015 4.268 4.292 4.261 4.285 1,192,853 +0.02(+0.40%)
Feb 23, 2015 4.274 4.283 4.261 4.268 756,072 -0.00(-0.08%)
Feb 20, 2015 4.264 4.274 4.254 4.271 1,039,140 +0.02(+0.41%)
Feb 19, 2015 4.254 4.264 4.240 4.254 740,108 +0.01(+0.16%)
Feb 18, 2015 4.233 4.261 4.227 4.247 1,005,582 +0.01(+0.24%)
Feb 17, 2015 4.243 4.254 4.223 4.236 1,184,440 +0.01(+0.24%)
Feb 13, 2015 4.223 4.226 4.226 4.226 711,325 +0.00(+0.08%)
Feb 12, 2015 4.199 4.223 4.199 4.223 1,419,163 +0.02(+0.41%)
Feb 11, 2015 4.226 4.226 4.199 4.205 972,278 -0.02(-0.41%)
Feb 10, 2015 4.219 4.243 4.199 4.223 1,476,411 -0.02(-0.39%)
Feb 09, 2015 4.250 4.260 4.229 4.239 1,350,276 +0.00(+0.00%)
Feb 06, 2015 4.229 4.243 4.219 4.239 1,285,295 +0.02(+0.40%)
Feb 05, 2015 4.198 4.232 4.198 4.222 1,077,986 +0.02(+0.49%)
Feb 04, 2015 4.243 4.243 4.168 4.202 1,829,214 -0.04(-0.97%)
Feb 03, 2015 4.181 4.260 4.176 4.243 1,907,720 +0.06(+1.47%)
Feb 02, 2015 4.157 4.181 4.147 4.181 1,405,558 +0.02(+0.57%)
Jan 30, 2015 4.099 4.168 4.097 4.157 1,851,864 +0.06(+1.50%)
Jan 29, 2015 4.089 4.103 4.072 4.096 900,625 +0.01(+0.17%)
Jan 28, 2015 4.082 4.103 4.069 4.089 1,975,892 +0.02(+0.59%)
Jan 27, 2015 4.055 4.079 4.046 4.065 928,255 +0.00(+0.00%)
Jan 26, 2015 4.052 4.072 4.038 4.065 1,591,028 +0.02(+0.51%)
Jan 23, 2015 4.069 4.072 4.041 4.045 1,115,343 -0.00(-0.08%)
Jan 22, 2015 4.055 4.055 4.014 4.048 974,179 +0.01(+0.25%)
Jan 21, 2015 4.014 4.055 4.014 4.038 879,577 +0.02(+0.51%)
Jan 20, 2015 4.028 4.028 4.007 4.017 933,455 +0.01(+0.17%)
Jan 16, 2015 3.976 4.011 3.970 4.011 958,534 +0.02(+0.43%)
Jan 15, 2015 4.014 4.014 3.966 3.994 1,372,627 -0.01(-0.26%)
Jan 14, 2015 4.011 4.028 3.994 4.004 2,138,710 -0.01(-0.17%)
Jan 13, 2015 4.041 4.062 4.011 4.011 1,209,675 -0.03(-0.76%)
Jan 12, 2015 4.024 4.054 4.011 4.041 910,354 +0.01(+0.25%)
Jan 09, 2015 4.031 4.045 4.021 4.031 843,729 +0.00(+0.08%)
Jan 08, 2015 4.028 4.041 4.011 4.028 1,405,745 +0.02(+0.53%)
Jan 07, 2015 4.003 4.023 3.986 4.007 1,356,114 +0.03(+0.76%)
Jan 06, 2015 3.936 4.003 3.922 3.976 1,821,997 +0.04(+1.03%)
Jan 05, 2015 3.895 3.952 3.892 3.936 1,882,730 +0.04(+1.13%)
Jan 02, 2015 3.844 3.924 3.838 3.892 2,973,069 +0.09(+2.40%)
Dec 31, 2014 3.919 3.800 3.800 3.800 6,634,324 -0.11(-2.85%)
Dec 30, 2014 3.969 4.018 3.909 3.912 3,226,850 -0.06(-1.45%)
Dec 29, 2014 4.040 4.061 3.959 3.969 2,608,394 -0.07(-1.76%)
Dec 26, 2014 4.071 4.077 4.029 4.040 1,487,749 -0.02(-0.50%)
Dec 24, 2014 4.054 4.061 4.061 4.061 1,016,521 +0.01(+0.17%)
Dec 23, 2014 4.040 4.054 4.037 4.054 1,147,881 +0.02(+0.42%)
Dec 22, 2014 4.044 4.061 4.037 4.037 1,085,134 -0.00(-0.08%)
Dec 19, 2014 4.034 4.067 4.010 4.040 1,430,731 +0.03(+0.76%)
Dec 18, 2014 4.044 4.081 4.010 4.010 1,461,238 +0.02(+0.42%)
Dec 17, 2014 3.969 4.030 3.956 3.993 1,436,331 +0.02(+0.51%)
Dec 16, 2014 3.952 4.030 3.936 3.973 1,774,758 -0.01(-0.34%)
Dec 15, 2014 4.003 4.074 3.933 3.986 1,949,260 -0.00(-0.08%)
Dec 12, 2014 4.091 4.135 3.990 3.990 3,496,299 -0.13(-3.20%)
Dec 11, 2014 4.101 4.145 4.082 4.121 1,423,153 -0.01(-0.25%)
Dec 10, 2014 4.165 4.172 4.064 4.132 1,848,629 -0.03(-0.81%)
Dec 09, 2014 4.125 4.165 4.121 4.165 939,778 +0.02(+0.59%)
Dec 08, 2014 4.151 4.166 4.131 4.141 1,818,907 +0.01(+0.24%)
Dec 05, 2014 4.118 4.141 4.105 4.131 1,730,364 +0.01(+0.24%)
Dec 04, 2014 4.098 4.134 4.057 4.121 1,970,769 +0.02(+0.57%)
Dec 03, 2014 4.111 4.121 4.084 4.098 933,501 -0.02(-0.41%)
Dec 02, 2014 4.098 4.128 4.097 4.114 1,132,471 +0.01(+0.16%)
Dec 01, 2014 4.101 4.148 4.074 4.108 1,430,982 +0.02(+0.41%)
Nov 28, 2014 4.114 4.118 4.088 4.091 1,021,985 -0.03(-0.81%)
Nov 26, 2014 4.111 4.124 4.124 4.124 1,052,637 +0.01(+0.24%)
Nov 25, 2014 4.077 4.114 4.077 4.114 821,260 +0.04(+0.99%)
Nov 24, 2014 4.071 4.091 4.051 4.074 1,245,215 +0.01(+0.16%)
Nov 21, 2014 4.064 4.081 4.054 4.067 996,525 +0.02(+0.50%)
Nov 20, 2014 4.054 4.081 4.044 4.047 1,269,015 +0.00(+0.00%)
Nov 19, 2014 4.027 4.051 4.006 4.047 1,266,034 +0.00(+0.08%)
Nov 18, 2014 4.064 4.077 4.037 4.044 1,259,347 -0.02(-0.58%)
Nov 17, 2014 4.041 4.071 4.031 4.067 861,975 +0.02(+0.58%)
Nov 14, 2014 4.064 4.071 4.001 4.044 1,082,342 -0.02(-0.41%)
Nov 13, 2014 4.101 4.103 4.057 4.061 923,095 -0.03(-0.74%)
Nov 12, 2014 4.084 4.094 4.074 4.091 806,115 -0.00(-0.08%)
Nov 11, 2014 4.081 4.094 4.067 4.094 688,387 +0.02(+0.41%)
Nov 10, 2014 4.098 4.098 4.054 4.077 1,107,613 -0.00(-0.07%)
Nov 07, 2014 4.074 4.087 4.070 4.080 948,741 +0.01(+0.24%)
Nov 06, 2014 4.054 4.074 4.040 4.070 899,155 +0.01(+0.33%)
Nov 05, 2014 4.067 4.067 4.040 4.057 883,819 +0.01(+0.16%)
Nov 04, 2014 4.054 4.057 4.034 4.050 1,435,954 +0.02(+0.49%)
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.