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

PIMCO High Income Fund (NY: PHK )

4.745 -0.045 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2017 4.074 4.098 4.070 4.079 794,564 +0.01(+0.35%)
Jul 28, 2017 4.070 4.084 4.065 4.065 372,139 +0.00(+0.00%)
Jul 27, 2017 4.084 4.093 4.060 4.065 743,766 -0.00(-0.12%)
Jul 26, 2017 4.074 4.084 4.065 4.070 919,788 +0.00(+0.12%)
Jul 25, 2017 4.060 4.070 4.041 4.065 765,156 +0.00(+0.12%)
Jul 24, 2017 4.060 4.074 4.041 4.060 1,162,245 +0.00(+0.00%)
Jul 21, 2017 4.065 4.074 4.046 4.060 808,402 -0.00(-0.12%)
Jul 20, 2017 4.070 4.051 4.065 641,168 +0.00(+0.00%)
Jul 19, 2017 4.060 4.074 4.051 4.065 857,889 +0.00(+0.12%)
Jul 18, 2017 4.065 4.074 4.055 4.060 806,781 -0.01(-0.34%)
Jul 17, 2017 4.098 4.098 4.060 4.074 1,014,600 -0.01(-0.34%)
Jul 14, 2017 4.065 4.088 4.055 4.088 691,194 +0.04(+0.92%)
Jul 13, 2017 4.079 4.093 4.037 4.051 1,544,344 -0.03(-0.69%)
Jul 12, 2017 4.098 4.102 4.074 4.079 1,236,527 +0.00(+0.01%)
Jul 11, 2017 4.060 4.092 4.060 4.079 1,106,736 +0.02(+0.46%)
Jul 10, 2017 4.074 4.097 4.051 4.060 1,276,313 -0.01(-0.34%)
Jul 07, 2017 4.102 4.106 4.074 4.074 888,759 -0.02(-0.45%)
Jul 06, 2017 4.102 4.125 4.079 4.092 1,007,357 -0.01(-0.23%)
Jul 05, 2017 4.079 4.106 4.079 4.102 1,115,603 +0.03(+0.68%)
Jul 03, 2017 4.060 4.088 4.059 4.074 768,666 +0.01(+0.34%)
Jun 30, 2017 4.060 4.079 4.060 4.060 582,648 +0.01(+0.23%)
Jun 29, 2017 4.055 4.069 4.048 4.051 872,755 -0.01(-0.23%)
Jun 28, 2017 4.069 4.074 4.053 4.060 552,637 +0.01(+0.34%)
Jun 27, 2017 4.051 4.065 4.037 4.046 958,398 -0.00(-0.11%)
Jun 26, 2017 4.055 4.073 4.046 4.051 822,266 +0.00(+0.11%)
Jun 23, 2017 4.032 4.051 4.018 4.046 537,663 +0.01(+0.35%)
Jun 22, 2017 4.027 4.051 4.014 4.032 624,519 +0.01(+0.35%)
Jun 21, 2017 4.041 4.051 4.014 4.018 633,898 +0.00(+0.12%)
Jun 20, 2017 4.027 4.032 4.014 4.014 773,319 -0.02(-0.46%)
Jun 19, 2017 4.037 4.046 4.023 4.032 646,258 -0.00(-0.11%)
Jun 16, 2017 4.032 4.037 4.000 4.037 809,181 +0.00(+0.12%)
Jun 15, 2017 4.014 4.037 3.995 4.032 863,309 -0.00(-0.11%)
Jun 14, 2017 4.018 4.041 3.995 4.037 1,004,337 -0.00(-0.11%)
Jun 13, 2017 4.069 4.083 3.981 4.041 2,414,246 -0.02(-0.46%)
Jun 12, 2017 4.069 4.088 4.056 4.060 846,529 -0.02(-0.46%)
Jun 09, 2017 4.111 4.113 4.060 4.079 985,173 -0.03(-0.79%)
Jun 08, 2017 4.130 4.130 4.097 4.111 834,444 -0.00(-0.10%)
Jun 07, 2017 4.120 4.120 4.092 4.115 1,188,887 +0.01(+0.34%)
Jun 06, 2017 4.097 4.111 4.088 4.102 773,398 -0.00(-0.11%)
Jun 05, 2017 4.111 4.115 4.092 4.106 777,791 -0.00(-0.11%)
Jun 02, 2017 4.088 4.120 4.083 4.111 1,299,958 +0.03(+0.79%)
Jun 01, 2017 4.083 4.102 4.069 4.079 1,058,818 -0.00(-0.11%)
May 31, 2017 4.079 4.092 4.069 4.083 957,879 +0.01(+0.34%)
May 30, 2017 4.060 4.074 4.046 4.069 519,302 +0.02(+0.45%)
May 26, 2017 4.060 4.060 4.046 4.051 488,912 -0.01(-0.23%)
May 25, 2017 4.079 4.083 4.046 4.060 1,080,050 -0.02(-0.45%)
May 24, 2017 4.060 4.088 4.056 4.079 631,554 +0.02(+0.57%)
May 23, 2017 4.042 4.074 4.042 4.056 713,583 +0.01(+0.34%)
May 22, 2017 4.046 4.060 4.037 4.042 403,906 +0.00(+0.11%)
May 19, 2017 4.037 4.060 4.033 4.037 518,654 +0.00(+0.00%)
May 18, 2017 4.005 4.037 3.977 4.037 878,921 +0.04(+0.92%)
May 17, 2017 4.023 4.029 3.987 4.000 883,253 -0.04(-0.91%)
May 16, 2017 4.028 4.042 4.014 4.037 551,876 +0.02(+0.46%)
May 15, 2017 4.005 4.028 4.000 4.019 764,701 +0.01(+0.34%)
May 12, 2017 4.014 4.033 3.987 4.005 906,069 -0.01(-0.23%)
May 11, 2017 4.033 4.037 4.010 4.014 697,357 -0.03(-0.68%)
May 10, 2017 4.019 4.042 4.005 4.042 968,990 +0.01(+0.23%)
May 09, 2017 4.046 4.056 4.023 4.033 958,684 -0.00(-0.11%)
May 08, 2017 4.037 4.060 4.014 4.037 1,678,078 +0.00(+0.11%)
May 05, 2017 4.028 4.055 4.028 4.032 984,100 +0.01(+0.23%)
May 04, 2017 4.051 4.051 4.000 4.023 1,019,010 -0.01(-0.34%)
May 03, 2017 4.041 4.069 4.023 4.037 1,554,113 +0.01(+0.34%)
May 02, 2017 3.973 4.028 3.955 4.023 1,845,077 +0.05(+1.38%)
May 01, 2017 3.978 3.987 3.959 3.969 1,199,921 +0.01(+0.23%)
Apr 28, 2017 3.959 3.969 3.946 3.959 534,742 +0.01(+0.23%)
Apr 27, 2017 3.964 3.967 3.946 3.950 604,609 -0.01(-0.34%)
Apr 26, 2017 3.955 3.991 3.950 3.964 959,656 +0.00(+0.12%)
Apr 25, 2017 3.928 3.959 3.928 3.959 982,383 +0.03(+0.81%)
Apr 24, 2017 3.923 3.937 3.896 3.928 1,005,119 +0.01(+0.23%)
Apr 21, 2017 3.905 3.928 3.882 3.918 932,836 +0.01(+0.35%)
Apr 20, 2017 3.905 3.914 3.859 3.905 1,549,029 +0.00(+0.00%)
Apr 19, 2017 3.900 3.918 3.896 3.905 551,993 +0.00(+0.12%)
Apr 18, 2017 3.918 3.923 3.891 3.900 1,543,167 -0.02(-0.47%)
Apr 17, 2017 3.918 3.946 3.896 3.918 1,036,500 +0.00(+0.00%)
Apr 13, 2017 3.905 3.932 3.891 3.918 656,737 +0.02(+0.47%)
Apr 12, 2017 3.923 3.931 3.886 3.900 1,378,984 -0.02(-0.58%)
Apr 11, 2017 3.928 3.950 3.905 3.923 1,370,300 -0.01(-0.34%)
Apr 10, 2017 3.945 3.968 3.923 3.936 1,703,974 -0.00(-0.11%)
Apr 07, 2017 3.936 3.950 3.927 3.941 819,716 +0.01(+0.23%)
Apr 06, 2017 3.923 3.936 3.911 3.932 813,333 +0.02(+0.46%)
Apr 05, 2017 3.941 3.967 3.905 3.914 1,095,943 -0.02(-0.46%)
Apr 04, 2017 3.923 3.959 3.909 3.932 1,237,642 +0.00(+0.11%)
Apr 03, 2017 3.927 3.941 3.887 3.927 1,148,443 +0.00(+0.00%)
Mar 31, 2017 3.936 3.941 3.918 3.927 644,166 +0.00(+0.00%)
Mar 30, 2017 3.941 3.941 3.905 3.927 759,163 -0.00(-0.11%)
Mar 29, 2017 3.914 3.941 3.906 3.932 682,935 +0.03(+0.69%)
Mar 28, 2017 3.869 3.918 3.869 3.905 688,088 +0.04(+0.93%)
Mar 27, 2017 3.855 3.882 3.855 3.869 861,595 -0.02(-0.46%)
Mar 24, 2017 3.855 3.905 3.855 3.887 857,081 +0.04(+0.94%)
Mar 23, 2017 3.860 3.891 3.841 3.851 784,807 -0.00(-0.12%)
Mar 22, 2017 3.837 3.867 3.828 3.855 590,605 +0.00(+0.12%)
Mar 21, 2017 3.882 3.900 3.846 3.851 812,562 -0.03(-0.81%)
Mar 20, 2017 3.896 3.923 3.823 3.882 1,106,078 -0.01(-0.35%)
Mar 17, 2017 3.923 3.923 3.889 3.896 981,845 -0.02(-0.46%)
Mar 16, 2017 3.896 3.923 3.866 3.914 865,809 +0.02(+0.58%)
Mar 15, 2017 3.783 3.900 3.783 3.891 1,463,738 +0.13(+3.36%)
Mar 14, 2017 3.823 3.823 3.760 3.765 2,366,407 -0.08(-2.00%)
Mar 13, 2017 3.896 3.918 3.823 3.841 1,656,835 -0.05(-1.28%)
Mar 10, 2017 3.932 3.950 3.882 3.891 1,633,577 -0.03(-0.69%)
Mar 09, 2017 3.927 3.936 3.869 3.918 2,267,714 -0.02(-0.56%)
Mar 08, 2017 3.954 3.967 3.923 3.940 1,360,565 -0.02(-0.56%)
Mar 07, 2017 3.954 4.008 3.949 3.963 1,612,463 -0.00(-0.11%)
Mar 06, 2017 3.945 3.972 3.940 3.967 1,325,170 +0.01(+0.34%)
Mar 03, 2017 3.958 3.967 3.945 3.954 1,204,044 +0.00(+0.00%)
Mar 02, 2017 3.981 4.003 3.949 3.954 2,068,364 -0.03(-0.67%)
Mar 01, 2017 3.981 4.003 3.967 3.981 1,913,457 -0.02(-0.56%)
Feb 28, 2017 3.990 4.012 3.990 4.003 1,550,877 +0.02(+0.45%)
Feb 27, 2017 3.967 3.990 3.963 3.985 887,538 +0.02(+0.56%)
Feb 24, 2017 3.949 3.965 3.949 3.963 746,437 +0.02(+0.45%)
Feb 23, 2017 3.963 3.972 3.936 3.945 1,137,930 -0.01(-0.23%)
Feb 22, 2017 3.963 3.976 3.945 3.954 848,556 -0.01(-0.23%)
Feb 21, 2017 3.936 3.976 3.927 3.963 1,694,896 +0.04(+0.91%)
Feb 17, 2017 3.927 3.927 3.927 0 +0.05(+1.39%)
Feb 16, 2017 3.896 3.909 3.869 3.873 2,224,541 -0.04(-0.92%)
Feb 15, 2017 3.936 3.958 3.900 3.909 2,361,521 -0.04(-1.13%)
Feb 14, 2017 3.963 3.981 3.940 3.954 1,760,144 -0.03(-0.79%)
Feb 13, 2017 4.039 4.052 3.972 3.985 2,113,936 -0.06(-1.44%)
Feb 10, 2017 4.030 4.046 4.021 4.043 1,303,408 +0.01(+0.33%)
Feb 09, 2017 3.998 4.057 3.990 4.030 1,865,795 +0.03(+0.79%)
Feb 08, 2017 4.020 4.034 3.989 3.998 1,507,031 -0.02(-0.44%)
Feb 07, 2017 3.958 4.043 3.958 4.016 3,374,098 +0.07(+1.80%)
Feb 06, 2017 3.865 3.958 3.833 3.945 3,685,955 +0.07(+1.71%)
Feb 03, 2017 3.888 3.901 3.794 3.879 4,721,792 -0.04(-1.02%)
Feb 02, 2017 3.808 4.029 3.772 3.919 12,275,392 -0.48(-10.98%)
Feb 01, 2017 4.380 4.419 4.380 4.402 2,287,010 +0.02(+0.51%)
Jan 31, 2017 4.380 4.388 4.340 4.380 1,796,193 -0.00(-0.10%)
Jan 30, 2017 4.375 4.391 4.371 4.384 1,220,463 +0.00(+0.10%)
Jan 27, 2017 4.397 4.402 4.371 4.380 894,574 +0.00(+0.00%)
Jan 26, 2017 4.366 4.402 4.357 4.380 1,234,942 +0.02(+0.41%)
Jan 25, 2017 4.357 4.366 4.344 4.362 1,088,348 +0.01(+0.31%)
Jan 24, 2017 4.331 4.353 4.309 4.349 1,314,800 +0.04(+0.93%)
Jan 23, 2017 4.264 4.313 4.254 4.309 1,044,346 +0.05(+1.25%)
Jan 20, 2017 4.273 4.286 4.247 4.255 755,100 -0.01(-0.21%)
Jan 19, 2017 4.273 4.273 4.250 4.264 1,108,031 -0.01(-0.21%)
Jan 18, 2017 4.264 4.273 4.238 4.273 614,807 +0.02(+0.42%)
Jan 17, 2017 4.247 4.264 4.233 4.255 1,288,836 +0.02(+0.52%)
Jan 13, 2017 4.233 4.233 4.233 0 +0.01(+0.32%)
Jan 12, 2017 4.247 4.251 4.189 4.220 1,034,871 -0.00(-0.11%)
Jan 11, 2017 4.193 4.247 4.176 4.224 897,306 -0.00(-0.07%)
Jan 10, 2017 4.201 4.227 4.188 4.227 1,130,237 +0.04(+1.05%)
Jan 09, 2017 4.183 4.198 4.166 4.183 998,850 +0.01(+0.32%)
Jan 06, 2017 4.148 4.197 4.144 4.170 1,593,554 +0.02(+0.53%)
Jan 05, 2017 4.144 4.162 4.122 4.148 1,431,013 +0.03(+0.64%)
Jan 04, 2017 4.100 4.144 4.091 4.122 1,500,303 +0.03(+0.75%)
Jan 03, 2017 4.052 4.100 4.034 4.091 1,629,208 +0.07(+1.74%)
Dec 30, 2016 4.021 4.021 4.021 0 +0.01(+0.33%)
Dec 29, 2016 4.008 4.012 3.995 4.008 866,121 +0.02(+0.55%)
Dec 28, 2016 4.017 4.021 3.986 3.986 681,126 -0.04(-0.87%)
Dec 27, 2016 4.017 4.030 4.008 4.021 709,365 +0.00(+0.11%)
Dec 23, 2016 4.017 4.017 4.017 0 -0.00(-0.11%)
Dec 22, 2016 3.999 4.026 3.990 4.021 909,483 +0.04(+0.88%)
Dec 21, 2016 4.012 4.012 3.974 3.986 843,914 -0.02(-0.55%)
Dec 20, 2016 3.986 4.017 3.986 4.008 907,451 +0.02(+0.55%)
Dec 19, 2016 3.973 4.017 3.955 3.986 977,182 +0.02(+0.44%)
Dec 16, 2016 4.048 4.048 3.907 3.969 1,836,699 -0.07(-1.84%)
Dec 15, 2016 3.973 4.052 3.955 4.043 986,246 +0.06(+1.54%)
Dec 14, 2016 4.061 4.074 3.973 3.982 1,252,782 -0.06(-1.52%)
Dec 13, 2016 4.012 4.061 4.012 4.043 667,994 +0.03(+0.77%)
Dec 12, 2016 4.034 4.061 3.993 4.012 1,120,917 -0.05(-1.19%)
Dec 09, 2016 4.021 4.078 3.995 4.061 1,275,976 +0.03(+0.76%)
Dec 08, 2016 4.083 4.113 3.999 4.030 1,353,006 -0.04(-0.93%)
Dec 07, 2016 4.137 4.137 4.064 4.068 1,902,355 -0.07(-1.68%)
Dec 06, 2016 3.990 4.181 3.981 4.137 2,716,116 +0.16(+3.92%)
Dec 05, 2016 3.942 3.987 3.933 3.981 1,564,218 +0.06(+1.44%)
Dec 02, 2016 3.860 3.942 3.852 3.925 1,526,686 +0.04(+1.12%)
Dec 01, 2016 3.903 3.916 3.838 3.881 1,181,846 -0.00(-0.11%)
Nov 30, 2016 3.860 3.916 3.838 3.886 1,280,075 +0.00(+0.11%)
Nov 29, 2016 3.868 3.916 3.851 3.881 681,711 +0.00(+0.00%)
Nov 28, 2016 3.929 3.946 3.881 3.881 860,027 -0.04(-1.00%)
Nov 25, 2016 3.886 3.933 3.881 3.920 749,448 +0.04(+1.12%)
Nov 23, 2016 3.877 3.877 3.877 0 +0.03(+0.68%)
Nov 22, 2016 3.838 3.877 3.825 3.851 1,832,456 +0.04(+1.14%)
Nov 21, 2016 3.777 3.832 3.776 3.808 1,326,851 +0.04(+1.15%)
Nov 18, 2016 3.743 3.799 3.743 3.764 1,113,814 +0.02(+0.46%)
Nov 17, 2016 3.803 3.877 3.738 3.747 1,441,731 -0.07(-1.82%)
Nov 16, 2016 3.721 3.834 3.699 3.816 1,363,936 +0.10(+2.56%)
Nov 15, 2016 3.678 3.795 3.665 3.721 1,978,559 +0.03(+0.94%)
Nov 14, 2016 3.760 3.782 3.660 3.686 2,021,731 -0.10(-2.75%)
Nov 11, 2016 3.721 3.812 3.708 3.790 1,182,883 +0.04(+1.16%)
Nov 10, 2016 3.816 3.816 3.730 3.747 1,793,643 -0.09(-2.37%)
Nov 09, 2016 3.695 3.868 3.678 3.838 2,018,121 -0.00(-0.07%)
Nov 08, 2016 3.815 3.862 3.785 3.841 1,678,425 +0.03(+0.90%)
Nov 07, 2016 3.729 3.819 3.721 3.807 1,984,930 +0.12(+3.38%)
Nov 04, 2016 3.678 3.721 3.657 3.682 1,433,151 -0.00(-0.12%)
Nov 03, 2016 3.828 3.828 3.644 3.687 2,098,898 -0.14(-3.59%)
Nov 02, 2016 3.841 3.901 3.785 3.824 2,740,313 +0.05(+1.36%)
Nov 01, 2016 3.601 3.807 3.567 3.772 3,042,381 +0.17(+4.64%)
Oct 31, 2016 3.785 3.794 3.541 3.605 5,134,433 -0.18(-4.76%)
Oct 28, 2016 3.961 3.978 3.695 3.785 5,304,365 -0.18(-4.44%)
Oct 27, 2016 4.154 4.158 3.897 3.961 2,793,909 -0.18(-4.35%)
Oct 26, 2016 4.128 4.152 4.115 4.141 849,191 -0.00(-0.10%)
Oct 25, 2016 4.154 4.167 4.132 4.145 663,750 -0.02(-0.51%)
Oct 24, 2016 4.184 4.192 4.132 4.167 1,087,683 -0.01(-0.31%)
Oct 21, 2016 4.167 4.201 4.167 4.180 714,423 +0.02(+0.52%)
Oct 20, 2016 4.150 4.188 4.129 4.158 1,020,105 +0.03(+0.73%)
Oct 19, 2016 4.154 4.175 4.128 4.128 762,105 -0.01(-0.31%)
Oct 18, 2016 4.132 4.158 4.107 4.141 727,704 +0.03(+0.84%)
Oct 17, 2016 4.107 4.128 4.081 4.107 1,105,282 -0.03(-0.62%)
Oct 14, 2016 4.188 4.197 4.126 4.132 1,025,389 -0.04(-1.03%)
Oct 13, 2016 4.120 4.188 4.102 4.175 1,314,374 +0.03(+0.83%)
Oct 12, 2016 4.167 4.167 4.124 4.141 1,866,417 -0.05(-1.23%)
Oct 11, 2016 4.205 4.205 4.173 4.192 1,059,720 -0.02(-0.37%)
Oct 10, 2016 4.225 4.226 4.204 4.208 1,025,709 -0.01(-0.20%)
Oct 07, 2016 4.208 4.228 4.189 4.217 818,911 +0.02(+0.40%)
Oct 06, 2016 4.191 4.217 4.166 4.200 1,202,064 +0.00(+0.10%)
Oct 05, 2016 4.200 4.204 4.180 4.195 979,425 +0.00(+0.10%)
Oct 04, 2016 4.157 4.208 4.144 4.191 2,137,263 -0.03(-0.81%)
Oct 03, 2016 4.225 4.234 4.212 4.225 967,947 +0.00(+0.00%)
Sep 30, 2016 4.217 4.229 4.212 4.225 764,383 +0.03(+0.61%)
Sep 29, 2016 4.212 4.234 4.178 4.200 1,126,975 -0.01(-0.30%)
Sep 28, 2016 4.217 4.234 4.205 4.212 712,370 -0.01(-0.30%)
Sep 27, 2016 4.166 4.225 4.166 4.225 880,321 +0.05(+1.12%)
Sep 26, 2016 4.200 4.200 4.115 4.178 2,004,236 -0.03(-0.81%)
Sep 23, 2016 4.200 4.238 4.178 4.212 777,509 -0.00(-0.10%)
Sep 22, 2016 4.195 4.225 4.195 4.217 804,411 +0.03(+0.61%)
Sep 21, 2016 4.157 4.195 4.157 4.191 1,004,880 +0.03(+0.82%)
Sep 20, 2016 4.178 4.187 4.149 4.157 724,293 -0.03(-0.71%)
Sep 19, 2016 4.174 4.187 4.161 4.187 636,978 +0.00(+0.10%)
Sep 16, 2016 4.166 4.187 4.144 4.183 627,287 +0.00(+0.00%)
Sep 15, 2016 4.140 4.183 4.132 4.183 734,776 +0.03(+0.71%)
Sep 14, 2016 4.094 4.157 4.094 4.153 1,203,877 +0.05(+1.24%)
Sep 13, 2016 4.204 4.208 4.072 4.102 2,902,528 -0.11(-2.72%)
Sep 12, 2016 4.161 4.238 4.157 4.217 1,627,528 +0.03(+0.61%)
Sep 09, 2016 4.238 4.242 4.170 4.191 2,601,484 -0.07(-1.59%)
Sep 08, 2016 4.255 4.259 4.229 4.259 1,855,307 +0.01(+0.23%)
Sep 07, 2016 4.228 4.249 4.224 4.249 1,816,595 +0.02(+0.50%)
Sep 06, 2016 4.224 4.241 4.207 4.228 2,058,471 +0.01(+0.30%)
Sep 02, 2016 4.194 4.215 4.215 4.215 1,233,732 +0.03(+0.80%)
Sep 01, 2016 4.186 4.194 4.173 4.182 998,682 -0.00(-0.10%)
Aug 31, 2016 4.199 4.199 4.169 4.186 931,363 -0.00(-0.10%)
Aug 30, 2016 4.186 4.199 4.186 4.190 661,966 -0.01(-0.20%)
Aug 29, 2016 4.186 4.199 4.182 4.199 673,891 +0.01(+0.30%)
Aug 26, 2016 4.173 4.197 4.162 4.186 790,417 +0.03(+0.81%)
Aug 25, 2016 4.148 4.173 4.144 4.152 541,939 -0.01(-0.30%)
Aug 24, 2016 4.178 4.194 4.152 4.165 866,701 -0.01(-0.30%)
Aug 23, 2016 4.161 4.178 4.161 4.178 714,757 +0.02(+0.51%)
Aug 22, 2016 4.173 4.178 4.146 4.157 1,076,379 -0.00(-0.10%)
Aug 19, 2016 4.165 4.173 4.152 4.161 655,393 +0.00(+0.00%)
Aug 18, 2016 4.157 4.171 4.148 4.161 891,505 +0.00(+0.10%)
Aug 17, 2016 4.186 4.186 4.140 4.157 1,429,038 -0.03(-0.70%)
Aug 16, 2016 4.194 4.203 4.182 4.186 547,534 -0.01(-0.30%)
Aug 15, 2016 4.194 4.199 4.186 4.199 766,602 +0.01(+0.30%)
Aug 12, 2016 4.169 4.190 4.161 4.186 660,351 +0.02(+0.40%)
Aug 11, 2016 4.152 4.182 4.144 4.169 1,441,411 -0.01(-0.20%)
Aug 10, 2016 4.186 4.203 4.173 4.178 897,538 -0.02(-0.40%)
Aug 09, 2016 4.199 4.199 4.161 4.194 1,861,738 -0.01(-0.27%)
Aug 08, 2016 4.206 4.218 4.189 4.206 1,158,714 +0.01(+0.20%)
Aug 05, 2016 4.193 4.218 4.172 4.197 1,550,035 +0.01(+0.30%)
Aug 04, 2016 4.172 4.189 4.168 4.185 803,177 +0.01(+0.30%)
Aug 03, 2016 4.156 4.197 4.131 4.172 1,518,004 +0.02(+0.40%)
Aug 02, 2016 4.143 4.168 4.127 4.156 1,913,178 -0.00(-0.10%)
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.