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

PIMCO High Income Fund (NY: PHK )

4.860 +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2022 3.932 3.956 3.923 3.940 337,194 +0.02(+0.42%)
Oct 28, 2022 3.940 3.973 3.915 3.923 383,923 -0.03(-0.83%)
Oct 27, 2022 3.981 3.981 3.940 3.956 254,359 +0.00(+0.00%)
Oct 26, 2022 3.915 3.956 3.907 3.956 338,218 +0.02(+0.63%)
Oct 25, 2022 3.899 3.948 3.882 3.932 253,930 +0.06(+1.48%)
Oct 24, 2022 3.940 3.960 3.817 3.874 455,701 -0.05(-1.26%)
Oct 21, 2022 3.891 3.940 3.866 3.923 230,974 +0.02(+0.63%)
Oct 20, 2022 3.948 3.964 3.899 3.899 275,857 -0.08(-2.06%)
Oct 19, 2022 3.866 3.989 3.808 3.981 588,869 +0.11(+2.97%)
Oct 18, 2022 3.808 3.899 3.804 3.866 610,400 +0.11(+2.84%)
Oct 17, 2022 3.800 3.817 3.743 3.759 354,558 -0.01(-0.22%)
Oct 14, 2022 3.825 3.833 3.735 3.767 302,223 -0.02(-0.65%)
Oct 13, 2022 3.735 3.821 3.694 3.792 814,090 +0.00(+0.00%)
Oct 12, 2022 3.825 3.850 3.784 3.792 374,467 -0.04(-1.11%)
Oct 11, 2022 3.818 3.896 3.778 3.835 562,864 +0.01(+0.21%)
Oct 10, 2022 3.867 3.883 3.823 3.827 349,201 -0.06(-1.67%)
Oct 07, 2022 3.892 3.940 3.883 3.892 278,269 -0.06(-1.44%)
Oct 06, 2022 3.981 4.018 3.932 3.948 291,574 -0.04(-1.02%)
Oct 05, 2022 4.062 4.062 3.981 3.989 242,836 -0.11(-2.77%)
Oct 04, 2022 3.965 4.103 3.900 4.103 744,090 +0.24(+6.09%)
Oct 03, 2022 3.810 3.883 3.794 3.867 619,322 +0.09(+2.37%)
Sep 30, 2022 3.786 3.835 3.737 3.778 505,183 +0.01(+0.22%)
Sep 29, 2022 3.810 3.810 3.737 3.770 376,027 -0.05(-1.28%)
Sep 28, 2022 3.818 3.878 3.798 3.818 429,189 +0.02(+0.64%)
Sep 27, 2022 3.802 3.851 3.737 3.794 1,814,746 -0.05(-1.27%)
Sep 26, 2022 3.924 3.965 3.819 3.843 787,770 -0.11(-2.67%)
Sep 23, 2022 4.030 4.030 3.924 3.948 918,531 -0.08(-2.02%)
Sep 22, 2022 4.078 4.087 4.030 4.030 468,651 -0.04(-1.00%)
Sep 21, 2022 4.078 4.087 4.046 4.070 294,797 +0.00(+0.00%)
Sep 20, 2022 4.062 4.078 4.031 4.070 273,971 +0.00(+0.00%)
Sep 19, 2022 4.078 4.087 4.054 4.070 316,134 +0.00(+0.00%)
Sep 16, 2022 4.095 4.119 4.070 4.070 441,902 -0.07(-1.57%)
Sep 15, 2022 4.135 4.135 4.078 4.135 394,597 +0.00(+0.00%)
Sep 14, 2022 4.119 4.135 4.062 4.135 294,751 +0.03(+0.79%)
Sep 13, 2022 4.160 4.160 4.046 4.103 1,387,841 -0.09(-2.13%)
Sep 12, 2022 4.192 4.208 4.160 4.192 342,682 +0.01(+0.19%)
Sep 09, 2022 4.168 4.196 4.152 4.184 287,837 +0.04(+0.94%)
Sep 08, 2022 4.145 4.153 4.113 4.145 325,371 +0.00(+0.00%)
Sep 07, 2022 4.097 4.153 4.097 4.145 429,276 +0.02(+0.59%)
Sep 06, 2022 4.113 4.137 4.089 4.121 265,885 +0.01(+0.20%)
Sep 02, 2022 4.113 4.137 4.097 4.113 322,084 +0.02(+0.59%)
Sep 01, 2022 4.161 4.161 4.057 4.089 572,574 -0.09(-2.12%)
Aug 31, 2022 4.201 4.201 4.145 4.177 447,427 -0.04(-0.95%)
Aug 30, 2022 4.226 4.242 4.173 4.218 249,134 -0.03(-0.76%)
Aug 29, 2022 4.218 4.258 4.209 4.250 219,335 +0.00(+0.00%)
Aug 26, 2022 4.266 4.266 4.201 4.250 347,889 +0.01(+0.19%)
Aug 25, 2022 4.258 4.258 4.209 4.242 242,752 +0.02(+0.38%)
Aug 24, 2022 4.218 4.242 4.209 4.226 237,283 +0.02(+0.38%)
Aug 23, 2022 4.201 4.234 4.193 4.209 378,581 +0.00(+0.00%)
Aug 22, 2022 4.226 4.234 4.129 4.209 851,768 -0.04(-0.95%)
Aug 19, 2022 4.266 4.282 4.218 4.250 438,042 -0.02(-0.57%)
Aug 18, 2022 4.306 4.308 4.266 4.274 231,778 -0.03(-0.75%)
Aug 17, 2022 4.338 4.338 4.274 4.306 402,576 -0.02(-0.37%)
Aug 16, 2022 4.306 4.322 4.274 4.322 382,529 +0.02(+0.56%)
Aug 15, 2022 4.290 4.314 4.282 4.298 260,370 +0.02(+0.38%)
Aug 12, 2022 4.298 4.306 4.274 4.282 370,002 -0.01(-0.19%)
Aug 11, 2022 4.290 4.304 4.242 4.290 461,157 +0.00(+0.00%)
Aug 10, 2022 4.298 4.322 4.258 4.290 432,917 +0.02(+0.53%)
Aug 09, 2022 4.275 4.307 4.259 4.267 343,523 -0.01(-0.19%)
Aug 08, 2022 4.291 4.292 4.245 4.275 341,037 +0.01(+0.19%)
Aug 05, 2022 4.259 4.283 4.220 4.267 570,206 +0.01(+0.19%)
Aug 04, 2022 4.267 4.283 4.240 4.259 335,662 +0.00(+0.00%)
Aug 03, 2022 4.236 4.291 4.220 4.259 452,657 +0.06(+1.33%)
Aug 02, 2022 4.196 4.228 4.171 4.204 468,618 -0.01(-0.19%)
Aug 01, 2022 4.132 4.212 4.121 4.212 646,726 +0.11(+2.72%)
Jul 29, 2022 4.052 4.124 4.052 4.100 730,698 +0.04(+0.98%)
Jul 28, 2022 4.060 4.100 4.020 4.060 715,053 +0.06(+1.39%)
Jul 27, 2022 3.988 4.044 3.980 4.004 522,523 +0.02(+0.40%)
Jul 26, 2022 3.948 4.020 3.940 3.988 400,789 +0.02(+0.60%)
Jul 25, 2022 3.940 3.996 3.932 3.964 489,740 +0.04(+1.02%)
Jul 22, 2022 3.988 4.020 3.908 3.924 674,903 -0.05(-1.20%)
Jul 21, 2022 3.972 3.980 3.932 3.972 597,395 +0.01(+0.20%)
Jul 20, 2022 4.004 4.012 3.924 3.964 690,950 -0.02(-0.40%)
Jul 19, 2022 3.972 3.988 3.908 3.980 734,754 +0.03(+0.84%)
Jul 18, 2022 3.972 3.980 3.916 3.947 395,998 -0.02(-0.43%)
Jul 15, 2022 3.956 3.984 3.916 3.964 755,205 +0.01(+0.20%)
Jul 14, 2022 3.964 3.988 3.889 3.956 498,867 -0.03(-0.80%)
Jul 13, 2022 3.948 3.988 3.916 3.988 271,432 +0.01(+0.20%)
Jul 12, 2022 4.020 4.052 3.964 3.980 303,240 -0.05(-1.19%)
Jul 11, 2022 4.068 4.101 3.996 4.028 470,777 -0.06(-1.37%)
Jul 08, 2022 4.068 4.092 4.016 4.084 440,958 +0.01(+0.16%)
Jul 07, 2022 4.078 4.097 4.062 4.078 582,681 +0.02(+0.39%)
Jul 06, 2022 4.093 4.117 4.046 4.062 427,258 -0.02(-0.39%)
Jul 05, 2022 4.070 4.093 4.030 4.078 590,992 +0.01(+0.19%)
Jul 01, 2022 4.085 4.085 4.030 4.070 374,953 -0.02(-0.39%)
Jun 30, 2022 4.022 4.085 3.999 4.085 343,498 +0.07(+1.77%)
Jun 29, 2022 4.030 4.101 4.014 4.014 242,055 -0.02(-0.39%)
Jun 28, 2022 4.078 4.117 4.030 4.030 244,650 -0.04(-0.97%)
Jun 27, 2022 4.085 4.141 4.062 4.070 368,942 -0.02(-0.39%)
Jun 24, 2022 3.991 4.093 3.991 4.085 352,654 +0.12(+2.99%)
Jun 23, 2022 3.920 3.967 3.905 3.967 394,584 +0.08(+2.03%)
Jun 22, 2022 3.896 3.935 3.880 3.888 305,541 -0.02(-0.51%)
Jun 21, 2022 3.904 3.951 3.888 3.908 562,170 +0.04(+0.92%)
Jun 17, 2022 3.872 3.935 3.856 3.872 638,681 -0.02(-0.41%)
Jun 16, 2022 4.046 4.046 3.809 3.888 2,131,027 -0.21(-5.20%)
Jun 15, 2022 4.109 4.164 4.038 4.101 575,699 +0.00(+0.10%)
Jun 14, 2022 4.204 4.236 4.085 4.097 762,961 -0.11(-2.54%)
Jun 13, 2022 4.346 4.355 4.172 4.204 835,106 -0.21(-4.83%)
Jun 10, 2022 4.425 4.441 4.370 4.417 560,811 -0.06(-1.27%)
Jun 09, 2022 4.490 4.521 4.474 4.474 348,454 -0.02(-0.52%)
Jun 08, 2022 4.506 4.529 4.486 4.498 369,304 -0.02(-0.52%)
Jun 07, 2022 4.513 4.529 4.490 4.521 415,459 +0.00(+0.09%)
Jun 06, 2022 4.529 4.543 4.498 4.517 359,059 -0.00(-0.09%)
Jun 03, 2022 4.560 4.576 4.482 4.521 698,106 -0.05(-1.03%)
Jun 02, 2022 4.545 4.592 4.545 4.568 1,028,898 +0.02(+0.34%)
Jun 01, 2022 4.584 4.584 4.513 4.553 528,150 +0.02(+0.35%)
May 31, 2022 4.560 4.560 4.482 4.537 388,896 -0.02(-0.34%)
May 27, 2022 4.466 4.560 4.466 4.553 468,575 +0.13(+2.83%)
May 26, 2022 4.404 4.459 4.404 4.427 406,412 +0.05(+1.07%)
May 25, 2022 4.388 4.427 4.365 4.380 249,247 +0.01(+0.18%)
May 24, 2022 4.396 4.396 4.318 4.372 511,990 -0.02(-0.53%)
May 23, 2022 4.341 4.431 4.341 4.396 452,635 +0.09(+2.19%)
May 20, 2022 4.333 4.379 4.278 4.302 359,075 -0.03(-0.72%)
May 19, 2022 4.388 4.412 4.318 4.333 606,399 -0.06(-1.43%)
May 18, 2022 4.435 4.443 4.341 4.396 320,144 -0.05(-1.23%)
May 17, 2022 4.482 4.482 4.404 4.451 335,015 +0.00(+0.00%)
May 16, 2022 4.372 4.466 4.349 4.451 740,430 +0.09(+2.16%)
May 13, 2022 4.388 4.404 4.318 4.357 472,514 +0.00(+0.00%)
May 12, 2022 4.271 4.361 4.176 4.357 2,312,314 +0.07(+1.65%)
May 11, 2022 4.349 4.419 4.286 4.286 826,737 -0.10(-2.18%)
May 10, 2022 4.390 4.405 4.347 4.382 520,591 +0.02(+0.53%)
May 09, 2022 4.366 4.401 4.320 4.358 651,089 -0.05(-1.06%)
May 06, 2022 4.452 4.467 4.374 4.405 695,323 -0.05(-1.22%)
May 05, 2022 4.405 4.475 4.382 4.459 871,793 +0.00(+0.00%)
May 04, 2022 4.444 4.482 4.358 4.459 460,202 +0.00(+0.00%)
May 03, 2022 4.343 4.506 4.343 4.459 519,436 +0.11(+2.50%)
May 02, 2022 4.413 4.421 4.296 4.351 538,568 -0.04(-0.89%)
Apr 29, 2022 4.452 4.452 4.382 4.390 484,973 -0.04(-0.88%)
Apr 28, 2022 4.522 4.553 4.421 4.428 687,529 -0.05(-1.04%)
Apr 27, 2022 4.452 4.522 4.417 4.475 513,148 +0.05(+1.05%)
Apr 26, 2022 4.483 4.513 4.428 4.428 332,309 -0.08(-1.72%)
Apr 25, 2022 4.421 4.506 4.374 4.506 669,276 +0.09(+1.93%)
Apr 22, 2022 4.475 4.491 4.421 4.421 337,854 -0.05(-1.22%)
Apr 21, 2022 4.529 4.529 4.467 4.475 350,383 -0.05(-1.20%)
Apr 20, 2022 4.522 4.560 4.514 4.529 429,348 +0.05(+1.04%)
Apr 19, 2022 4.405 4.498 4.405 4.483 526,398 +0.09(+1.94%)
Apr 18, 2022 4.390 4.421 4.378 4.397 425,287 -0.01(-0.18%)
Apr 14, 2022 4.491 4.506 4.401 4.405 432,370 -0.07(-1.56%)
Apr 13, 2022 4.421 4.479 4.413 4.475 422,059 +0.08(+1.77%)
Apr 12, 2022 4.491 4.553 4.358 4.397 648,152 -0.08(-1.74%)
Apr 11, 2022 4.514 4.541 4.428 4.475 911,008 -0.05(-1.03%)
Apr 08, 2022 4.545 4.572 4.506 4.522 389,553 -0.05(-1.05%)
Apr 07, 2022 4.608 4.624 4.562 4.570 463,460 -0.05(-1.17%)
Apr 06, 2022 4.562 4.624 4.539 4.624 717,686 +0.03(+0.67%)
Apr 05, 2022 4.608 4.616 4.562 4.593 314,997 -0.02(-0.33%)
Apr 04, 2022 4.508 4.608 4.500 4.608 742,545 +0.12(+2.57%)
Apr 01, 2022 4.508 4.531 4.485 4.493 502,337 +0.04(+0.87%)
Mar 31, 2022 4.462 4.493 4.439 4.454 577,003 +0.02(+0.52%)
Mar 30, 2022 4.500 4.505 4.408 4.431 690,279 -0.06(-1.37%)
Mar 29, 2022 4.439 4.493 4.369 4.493 814,214 +0.05(+1.22%)
Mar 28, 2022 4.377 4.454 4.362 4.439 486,125 +0.07(+1.59%)
Mar 25, 2022 4.454 4.454 4.362 4.369 330,873 -0.05(-1.22%)
Mar 24, 2022 4.423 4.470 4.400 4.423 389,545 +0.01(+0.17%)
Mar 23, 2022 4.385 4.423 4.377 4.416 443,666 +0.04(+0.88%)
Mar 22, 2022 4.346 4.393 4.346 4.377 289,900 +0.05(+1.25%)
Mar 21, 2022 4.393 4.431 4.323 4.323 362,805 -0.07(-1.58%)
Mar 18, 2022 4.385 4.431 4.370 4.393 410,439 +0.02(+0.35%)
Mar 17, 2022 4.346 4.393 4.346 4.377 395,975 +0.03(+0.71%)
Mar 16, 2022 4.254 4.362 4.238 4.346 493,841 +0.13(+3.11%)
Mar 15, 2022 4.184 4.223 4.177 4.215 634,726 +0.04(+0.92%)
Mar 14, 2022 4.323 4.335 4.161 4.177 1,282,678 -0.15(-3.39%)
Mar 11, 2022 4.385 4.401 4.316 4.323 558,414 -0.05(-1.06%)
Mar 10, 2022 4.346 4.385 4.308 4.369 1,068,900 -0.02(-0.39%)
Mar 09, 2022 4.371 4.409 4.341 4.386 484,770 +0.04(+0.88%)
Mar 08, 2022 4.302 4.375 4.234 4.348 900,861 +0.04(+0.89%)
Mar 07, 2022 4.417 4.432 4.310 4.310 515,978 -0.11(-2.42%)
Mar 04, 2022 4.455 4.455 4.364 4.417 593,023 -0.05(-1.03%)
Mar 03, 2022 4.493 4.508 4.455 4.463 340,107 -0.02(-0.51%)
Mar 02, 2022 4.448 4.505 4.440 4.486 508,152 +0.08(+1.91%)
Mar 01, 2022 4.402 4.433 4.402 4.402 482,879 +0.01(+0.17%)
Feb 28, 2022 4.386 4.425 4.363 4.394 533,396 -0.03(-0.69%)
Feb 25, 2022 4.363 4.449 4.348 4.425 588,395 +0.08(+1.94%)
Feb 24, 2022 4.134 4.348 4.119 4.341 1,444,160 +0.04(+0.89%)
Feb 23, 2022 4.386 4.398 4.302 4.302 1,259,499 -0.08(-1.92%)
Feb 22, 2022 4.425 4.463 4.356 4.386 1,098,250 -0.09(-2.05%)
Feb 18, 2022 4.478 0 +0.01(+0.17%)
Feb 17, 2022 4.509 4.516 4.470 4.470 346,569 -0.05(-1.02%)
Feb 16, 2022 4.470 4.524 4.470 4.516 471,834 +0.02(+0.51%)
Feb 15, 2022 4.493 4.509 4.463 4.493 466,550 +0.03(+0.68%)
Feb 14, 2022 4.509 4.520 4.448 4.463 1,008,253 -0.04(-0.85%)
Feb 11, 2022 4.539 4.550 4.470 4.501 886,346 -0.02(-0.51%)
Feb 10, 2022 4.547 4.585 4.524 4.524 656,663 -0.05(-1.04%)
Feb 09, 2022 4.594 4.602 4.556 4.571 564,817 +0.01(+0.17%)
Feb 08, 2022 4.541 4.587 4.541 4.564 681,293 +0.02(+0.33%)
Feb 07, 2022 4.541 4.594 4.541 4.549 559,948 +0.02(+0.50%)
Feb 04, 2022 4.564 4.594 4.503 4.526 1,101,609 -0.03(-0.67%)
Feb 03, 2022 4.617 4.640 4.526 4.556 962,397 -0.08(-1.80%)
Feb 02, 2022 4.587 4.655 4.575 4.640 842,138 +0.08(+1.66%)
Feb 01, 2022 4.579 4.609 4.549 4.564 432,203 +0.01(+0.17%)
Jan 31, 2022 4.526 4.556 706,823 +0.05(+1.01%)
Jan 28, 2022 4.541 4.549 4.480 4.511 853,531 -0.04(-0.83%)
Jan 27, 2022 4.556 4.579 4.537 4.549 658,062 +0.00(+0.00%)
Jan 26, 2022 4.571 4.579 4.526 4.549 797,762 +0.02(+0.50%)
Jan 25, 2022 4.488 4.564 4.458 4.526 1,048,920 -0.05(-1.00%)
Jan 24, 2022 4.526 4.571 4.427 4.571 1,716,632 -0.03(-0.66%)
Jan 21, 2022 4.624 4.662 4.571 4.602 1,127,681 -0.05(-0.98%)
Jan 20, 2022 4.677 4.708 4.632 4.647 402,695 +0.00(+0.00%)
Jan 19, 2022 4.662 4.715 4.628 4.647 496,184 +0.01(+0.16%)
Jan 18, 2022 4.685 4.693 4.609 4.640 936,029 -0.05(-1.13%)
Jan 14, 2022 4.693 0 -0.05(-1.12%)
Jan 13, 2022 4.746 4.753 4.738 4.746 319,404 +0.01(+0.16%)
Jan 12, 2022 4.731 4.738 4.715 4.738 651,833 +0.01(+0.29%)
Jan 11, 2022 4.694 4.732 4.687 4.724 709,776 +0.04(+0.80%)
Jan 10, 2022 4.717 4.724 4.664 4.687 723,428 -0.03(-0.64%)
Jan 07, 2022 4.724 4.740 4.694 4.717 817,039 +0.00(+0.00%)
Jan 06, 2022 4.717 4.762 4.672 4.717 827,888 +0.02(+0.32%)
Jan 05, 2022 4.740 4.777 4.702 4.702 798,861 -0.05(-1.11%)
Jan 04, 2022 4.717 4.755 4.687 4.755 687,806 +0.05(+1.12%)
Jan 03, 2022 4.657 4.709 4.612 4.702 746,595 +0.08(+1.63%)
Dec 31, 2021 4.582 4.679 4.559 4.627 985,853 +0.07(+1.49%)
Dec 30, 2021 4.597 4.627 4.559 4.559 1,122,480 -0.04(-0.82%)
Dec 29, 2021 4.582 4.649 4.582 4.597 760,762 +0.00(+0.00%)
Dec 28, 2021 4.642 4.664 4.597 4.597 666,519 -0.04(-0.81%)
Dec 27, 2021 4.619 4.664 4.612 4.634 660,416 +0.02(+0.49%)
Dec 23, 2021 4.559 4.638 4.559 4.612 1,269,032 +0.05(+1.16%)
Dec 22, 2021 4.529 4.582 4.529 4.559 518,824 +0.05(+1.00%)
Dec 21, 2021 4.514 4.536 4.506 4.514 404,610 +0.02(+0.33%)
Dec 20, 2021 4.484 4.521 4.476 4.499 641,986 -0.06(-1.32%)
Dec 17, 2021 4.536 4.582 4.533 4.559 769,800 +0.02(+0.50%)
Dec 16, 2021 4.559 4.597 4.484 4.536 802,505 -0.05(-0.99%)
Dec 15, 2021 4.566 4.604 4.506 4.582 729,417 +0.03(+0.66%)
Dec 14, 2021 4.559 4.589 4.491 4.551 992,700 -0.01(-0.16%)
Dec 13, 2021 4.604 4.612 4.536 4.559 535,464 -0.07(-1.46%)
Dec 10, 2021 4.627 4.635 4.589 4.627 438,123 -0.00(-0.03%)
Dec 09, 2021 4.628 4.658 4.606 4.628 564,403 +0.02(+0.49%)
Dec 08, 2021 4.621 4.621 4.591 4.606 416,212 -0.01(-0.32%)
Dec 07, 2021 4.598 4.628 4.591 4.621 592,987 +0.03(+0.65%)
Dec 06, 2021 4.546 4.591 4.539 4.591 416,171 +0.04(+0.99%)
Dec 03, 2021 4.576 4.591 4.531 4.546 646,621 -0.01(-0.16%)
Dec 02, 2021 4.539 4.580 4.501 4.554 641,483 +0.02(+0.49%)
Dec 01, 2021 4.516 4.554 4.494 4.531 632,854 +0.05(+1.17%)
Nov 30, 2021 4.531 4.546 4.516 4.479 985,979 -0.07(-1.48%)
Nov 29, 2021 4.576 4.580 4.524 4.546 558,573 -0.01(-0.16%)
Nov 26, 2021 4.516 4.554 4.479 4.554 815,982 -0.01(-0.16%)
Nov 24, 2021 4.576 4.583 4.554 4.561 490,011 -0.01(-0.33%)
Nov 23, 2021 4.591 4.598 4.554 4.576 609,763 -0.03(-0.65%)
Nov 22, 2021 4.673 4.695 4.560 4.606 1,118,056 -0.06(-1.28%)
Nov 19, 2021 4.673 4.673 4.639 4.665 383,026 +0.00(+0.00%)
Nov 18, 2021 4.688 4.658 4.651 4.665 845,804 -0.03(-0.64%)
Nov 17, 2021 4.710 4.710 4.680 4.695 553,616 -0.01(-0.16%)
Nov 16, 2021 4.688 4.718 4.680 4.703 418,755 +0.01(+0.32%)
Nov 15, 2021 4.725 4.736 4.688 4.688 700,045 -0.03(-0.63%)
Nov 12, 2021 4.725 4.733 4.710 4.718 586,232 -0.01(-0.32%)
Nov 11, 2021 4.755 4.755 4.718 4.733 463,469 -0.01(-0.31%)
Nov 10, 2021 4.777 4.748 663,330 -0.02(-0.34%)
Nov 09, 2021 4.764 4.786 4.749 4.764 524,597 +0.00(+0.00%)
Nov 08, 2021 4.779 4.786 4.712 4.764 662,773 +0.00(+0.00%)
Nov 05, 2021 4.749 4.779 4.727 4.764 504,405 +0.02(+0.47%)
Nov 04, 2021 4.779 4.779 4.677 4.742 1,128,160 -0.03(-0.62%)
Nov 03, 2021 4.786 4.794 4.764 4.771 257,019 -0.01(-0.31%)
Nov 02, 2021 4.771 4.801 4.757 4.786 957,350 +0.03(+0.62%)
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.