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

PIMCO High Income Fund (NY: PHK )

4.780 -0.010 (-0.21%)
Streaming Delayed Price Updated: 2:28 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 (%)
Apr 30, 2015 4.093 4.093 4.058 4.079 1,876,027 -0.03(-0.76%)
Apr 29, 2015 4.120 4.131 4.033 4.110 1,847,846 -0.03(-0.67%)
Apr 28, 2015 4.159 4.166 4.124 4.138 938,282 -0.01(-0.25%)
Apr 27, 2015 4.131 4.166 4.113 4.148 1,330,823 +0.01(+0.34%)
Apr 24, 2015 4.141 4.169 4.134 4.134 1,235,408 -0.00(-0.08%)
Apr 23, 2015 4.131 4.138 4.110 4.138 754,149 +0.01(+0.34%)
Apr 22, 2015 4.138 4.141 4.117 4.124 933,052 +0.01(+0.25%)
Apr 21, 2015 4.096 4.117 4.089 4.113 894,587 +0.02(+0.42%)
Apr 20, 2015 4.086 4.127 4.084 4.096 1,355,148 +0.01(+0.26%)
Apr 17, 2015 4.068 4.089 4.037 4.086 1,221,511 +0.01(+0.17%)
Apr 16, 2015 4.037 4.086 4.037 4.079 1,302,074 +0.05(+1.21%)
Apr 15, 2015 4.030 4.054 4.023 4.030 1,003,928 +0.00(+0.00%)
Apr 14, 2015 4.006 4.072 3.999 4.030 1,832,272 +0.02(+0.61%)
Apr 13, 2015 4.096 4.127 3.953 4.006 4,612,245 -0.09(-2.29%)
Apr 10, 2015 3.887 4.141 3.797 4.099 9,008,408 +0.14(+3.61%)
Apr 09, 2015 4.263 4.284 3.804 3.957 25,994,824 -0.38(-8.81%)
Apr 08, 2015 4.353 4.367 4.339 4.339 1,391,650 -0.03(-0.63%)
Apr 07, 2015 4.377 4.377 4.353 4.367 1,540,689 -0.00(-0.08%)
Apr 06, 2015 4.356 4.377 4.353 4.370 1,432,891 +0.02(+0.40%)
Apr 02, 2015 4.332 4.353 4.353 4.353 1,529,442 +0.02(+0.40%)
Apr 01, 2015 4.329 4.336 4.308 4.336 992,463 +0.03(+0.80%)
Mar 31, 2015 4.311 4.318 4.298 4.301 789,440 -0.02(-0.56%)
Mar 30, 2015 4.280 4.325 4.280 4.325 865,561 +0.04(+1.05%)
Mar 27, 2015 4.267 4.294 4.264 4.280 782,012 +0.01(+0.24%)
Mar 26, 2015 4.256 4.270 4.228 4.270 803,295 +0.02(+0.57%)
Mar 25, 2015 4.263 4.273 4.246 4.246 637,282 -0.02(-0.48%)
Mar 24, 2015 4.242 4.268 4.239 4.267 769,868 +0.02(+0.41%)
Mar 23, 2015 4.236 4.263 4.225 4.249 1,095,206 +0.00(+0.08%)
Mar 20, 2015 4.236 4.256 4.229 4.246 1,065,479 +0.02(+0.41%)
Mar 19, 2015 4.218 4.229 4.187 4.229 1,055,350 +0.01(+0.33%)
Mar 18, 2015 4.177 4.215 4.160 4.215 1,020,516 +0.04(+0.91%)
Mar 17, 2015 4.201 4.222 4.163 4.177 1,076,572 -0.03(-0.66%)
Mar 16, 2015 4.208 4.225 4.191 4.205 619,974 +0.01(+0.25%)
Mar 13, 2015 4.205 4.208 4.153 4.194 1,259,574 +0.00(+0.00%)
Mar 12, 2015 4.170 4.218 4.163 4.194 995,022 +0.02(+0.58%)
Mar 11, 2015 4.215 4.236 4.146 4.170 2,970,861 -0.06(-1.46%)
Mar 10, 2015 4.273 4.273 4.184 4.232 2,061,410 -0.04(-1.03%)
Mar 09, 2015 4.239 4.297 4.229 4.276 2,136,463 -0.01(-0.16%)
Mar 06, 2015 4.321 4.324 4.266 4.283 1,370,639 -0.05(-1.18%)
Mar 05, 2015 4.317 4.345 4.314 4.334 1,013,548 +0.01(+0.16%)
Mar 04, 2015 4.317 4.300 4.300 4.327 1,097,892 +0.03(+0.63%)
Mar 03, 2015 4.259 4.300 4.256 4.300 1,298,728 +0.04(+0.88%)
Mar 02, 2015 4.229 4.263 4.225 4.263 1,950,210 +0.04(+0.89%)
Feb 27, 2015 4.232 4.256 4.222 4.225 1,006,021 -0.01(-0.16%)
Feb 26, 2015 4.235 4.241 4.219 4.232 1,028,377 +0.00(+0.00%)
Feb 25, 2015 4.246 4.249 4.225 4.232 829,598 -0.01(-0.24%)
Feb 24, 2015 4.225 4.249 4.218 4.242 1,204,826 +0.02(+0.40%)
Feb 23, 2015 4.232 4.240 4.218 4.225 763,662 -0.00(-0.08%)
Feb 20, 2015 4.222 4.232 4.211 4.229 1,049,571 +0.02(+0.41%)
Feb 19, 2015 4.211 4.222 4.198 4.211 747,537 +0.01(+0.16%)
Feb 18, 2015 4.191 4.218 4.185 4.205 1,015,675 +0.01(+0.24%)
Feb 17, 2015 4.201 4.211 4.181 4.194 1,196,329 +0.01(+0.24%)
Feb 13, 2015 4.181 4.184 4.184 4.184 718,465 +0.00(+0.08%)
Feb 12, 2015 4.157 4.181 4.157 4.181 1,433,408 +0.02(+0.41%)
Feb 11, 2015 4.184 4.184 4.157 4.164 982,038 -0.02(-0.41%)
Feb 10, 2015 4.177 4.201 4.157 4.181 1,491,231 -0.02(-0.39%)
Feb 09, 2015 4.207 4.217 4.187 4.197 1,363,830 +0.00(+0.00%)
Feb 06, 2015 4.187 4.201 4.177 4.197 1,298,196 +0.02(+0.40%)
Feb 05, 2015 4.157 4.190 4.157 4.180 1,088,806 +0.02(+0.49%)
Feb 04, 2015 4.201 4.201 4.126 4.160 1,847,575 -0.04(-0.97%)
Feb 03, 2015 4.140 4.217 4.135 4.201 1,926,869 +0.06(+1.47%)
Feb 02, 2015 4.116 4.140 4.106 4.140 1,419,666 +0.02(+0.57%)
Jan 30, 2015 4.059 4.126 4.056 4.116 1,870,452 +0.06(+1.50%)
Jan 29, 2015 4.048 4.062 4.032 4.055 909,665 +0.01(+0.17%)
Jan 28, 2015 4.042 4.062 4.028 4.048 1,995,725 +0.02(+0.59%)
Jan 27, 2015 4.015 4.038 4.006 4.025 937,573 +0.00(+0.00%)
Jan 26, 2015 4.011 4.032 3.998 4.025 1,606,999 +0.02(+0.51%)
Jan 23, 2015 4.028 4.032 4.001 4.005 1,126,538 -0.00(-0.08%)
Jan 22, 2015 4.015 4.015 3.974 4.008 983,957 +0.01(+0.25%)
Jan 21, 2015 3.974 4.015 3.974 3.998 888,406 +0.02(+0.51%)
Jan 20, 2015 3.988 3.988 3.967 3.977 942,825 +0.01(+0.17%)
Jan 16, 2015 3.937 3.971 3.930 3.971 968,155 +0.02(+0.43%)
Jan 15, 2015 3.974 3.974 3.927 3.954 1,386,405 -0.01(-0.26%)
Jan 14, 2015 3.971 3.988 3.954 3.964 2,160,177 -0.01(-0.17%)
Jan 13, 2015 4.001 4.021 3.971 3.971 1,221,817 -0.03(-0.76%)
Jan 12, 2015 3.984 4.014 3.971 4.001 919,492 +0.01(+0.25%)
Jan 09, 2015 3.991 4.005 3.981 3.991 852,198 +0.00(+0.08%)
Jan 08, 2015 3.988 4.001 3.971 3.988 1,419,856 +0.02(+0.53%)
Jan 07, 2015 3.963 3.983 3.947 3.967 1,369,726 +0.03(+0.76%)
Jan 06, 2015 3.896 3.963 3.883 3.937 1,840,285 +0.04(+1.03%)
Jan 05, 2015 3.856 3.913 3.853 3.896 1,901,628 +0.04(+1.13%)
Jan 02, 2015 3.806 3.885 3.800 3.853 3,002,912 +0.09(+2.40%)
Dec 31, 2014 3.880 3.763 3.763 3.763 6,700,917 -0.11(-2.85%)
Dec 30, 2014 3.930 3.978 3.870 3.873 3,259,240 -0.06(-1.45%)
Dec 29, 2014 4.000 4.020 3.920 3.930 2,634,576 -0.07(-1.76%)
Dec 26, 2014 4.030 4.037 3.989 4.000 1,502,683 -0.02(-0.50%)
Dec 24, 2014 4.014 4.020 4.020 4.020 1,026,724 +0.01(+0.17%)
Dec 23, 2014 4.000 4.014 3.997 4.014 1,159,403 +0.02(+0.42%)
Dec 22, 2014 4.004 4.020 3.997 3.997 1,096,026 -0.00(-0.08%)
Dec 19, 2014 3.993 4.027 3.970 4.000 1,445,092 +0.03(+0.76%)
Dec 18, 2014 4.004 4.040 3.970 3.970 1,475,906 +0.02(+0.42%)
Dec 17, 2014 3.930 3.990 3.917 3.953 1,450,749 +0.02(+0.51%)
Dec 16, 2014 3.913 3.990 3.896 3.933 1,792,573 -0.01(-0.34%)
Dec 15, 2014 3.963 4.034 3.894 3.947 1,968,826 -0.00(-0.08%)
Dec 12, 2014 4.050 4.094 3.950 3.950 3,531,394 -0.13(-3.20%)
Dec 11, 2014 4.060 4.104 4.041 4.080 1,437,438 -0.01(-0.25%)
Dec 10, 2014 4.124 4.131 4.024 4.090 1,867,185 -0.03(-0.81%)
Dec 09, 2014 4.084 4.124 4.080 4.124 949,211 +0.02(+0.59%)
Dec 08, 2014 4.110 4.125 4.090 4.100 1,837,164 +0.01(+0.24%)
Dec 05, 2014 4.077 4.100 4.064 4.090 1,747,733 +0.01(+0.24%)
Dec 04, 2014 4.057 4.093 4.017 4.080 1,990,551 +0.02(+0.57%)
Dec 03, 2014 4.070 4.080 4.044 4.057 942,872 -0.02(-0.41%)
Dec 02, 2014 4.057 4.087 4.056 4.073 1,143,838 +0.01(+0.16%)
Dec 01, 2014 4.060 4.106 4.034 4.067 1,445,346 +0.02(+0.41%)
Nov 28, 2014 4.073 4.077 4.047 4.050 1,032,243 -0.03(-0.81%)
Nov 26, 2014 4.070 4.083 4.083 4.083 1,063,203 +0.01(+0.24%)
Nov 25, 2014 4.037 4.073 4.037 4.073 829,503 +0.04(+0.99%)
Nov 24, 2014 4.030 4.050 4.010 4.034 1,257,714 +0.01(+0.16%)
Nov 21, 2014 4.024 4.040 4.014 4.027 1,006,528 +0.02(+0.50%)
Nov 20, 2014 4.014 4.040 4.004 4.007 1,281,753 +0.00(+0.00%)
Nov 19, 2014 3.987 4.010 3.967 4.007 1,278,742 +0.00(+0.08%)
Nov 18, 2014 4.024 4.037 3.997 4.004 1,271,988 -0.02(-0.58%)
Nov 17, 2014 4.001 4.030 3.991 4.027 870,627 +0.02(+0.58%)
Nov 14, 2014 4.024 4.030 3.961 4.004 1,093,206 -0.02(-0.41%)
Nov 13, 2014 4.060 4.062 4.017 4.020 932,360 -0.03(-0.74%)
Nov 12, 2014 4.044 4.054 4.034 4.050 814,206 -0.00(-0.08%)
Nov 11, 2014 4.040 4.054 4.027 4.054 695,297 +0.02(+0.41%)
Nov 10, 2014 4.057 4.057 4.014 4.037 1,118,730 -0.00(-0.07%)
Nov 07, 2014 4.033 4.046 4.030 4.040 958,264 +0.01(+0.24%)
Nov 06, 2014 4.013 4.033 4.000 4.030 908,181 +0.01(+0.33%)
Nov 05, 2014 4.027 4.027 4.000 4.017 892,691 +0.01(+0.16%)
Nov 04, 2014 4.013 4.016 3.994 4.010 1,450,367 +0.02(+0.49%)
Nov 03, 2014 3.971 4.004 3.967 3.990 2,012,161 +0.02(+0.58%)
Oct 31, 2014 3.974 3.994 3.958 3.967 1,856,143 -0.01(-0.25%)
Oct 30, 2014 4.040 4.049 3.967 3.977 1,852,761 -0.06(-1.54%)
Oct 29, 2014 4.043 4.053 4.020 4.040 1,033,722 -0.01(-0.32%)
Oct 28, 2014 4.040 4.053 4.020 4.053 1,252,943 +0.02(+0.57%)
Oct 27, 2014 4.033 4.043 4.043 4.030 1,275,554 -0.01(-0.32%)
Oct 24, 2014 4.020 4.043 4.017 4.043 1,331,972 +0.02(+0.57%)
Oct 23, 2014 3.990 4.030 3.967 4.020 1,833,813 +0.05(+1.24%)
Oct 22, 2014 3.997 4.000 3.967 3.971 1,694,911 -0.03(-0.66%)
Oct 21, 2014 3.954 4.000 3.936 3.997 2,072,928 +0.06(+1.41%)
Oct 20, 2014 3.876 3.987 3.875 3.941 2,493,483 +0.07(+1.78%)
Oct 17, 2014 3.840 3.915 3.840 3.872 1,588,074 +0.04(+1.11%)
Oct 16, 2014 3.745 3.869 3.712 3.830 1,987,668 +0.06(+1.65%)
Oct 15, 2014 3.682 3.787 3.640 3.767 3,438,066 +0.08(+2.04%)
Oct 14, 2014 3.745 3.794 3.689 3.692 3,105,701 -0.07(-1.75%)
Oct 13, 2014 3.804 3.826 3.751 3.758 2,383,529 -0.05(-1.21%)
Oct 10, 2014 3.869 3.879 3.761 3.804 3,500,861 -0.08(-1.94%)
Oct 09, 2014 3.905 3.931 3.869 3.879 1,864,198 -0.02(-0.57%)
Oct 08, 2014 3.911 3.950 3.885 3.901 2,978,950 +0.00(+0.00%)
Oct 07, 2014 3.872 3.911 3.830 3.901 3,167,290 +0.05(+1.18%)
Oct 06, 2014 3.814 3.866 3.788 3.856 3,409,128 +0.06(+1.54%)
Oct 03, 2014 3.775 3.801 3.736 3.797 2,921,948 +0.04(+1.12%)
Oct 02, 2014 3.801 3.814 3.720 3.755 4,327,338 -0.06(-1.62%)
Oct 01, 2014 3.797 3.853 3.720 3.817 6,966,570 +0.03(+0.86%)
Sep 30, 2014 3.603 3.810 3.522 3.784 15,657,264 +0.17(+4.57%)
Sep 29, 2014 3.690 3.723 3.619 3.619 15,893,282 -0.18(-4.62%)
Sep 26, 2014 3.651 3.846 3.606 3.794 43,701,724 -0.25(-6.10%)
Sep 25, 2014 4.057 4.073 4.025 4.041 2,062,237 -0.03(-0.80%)
Sep 24, 2014 4.096 4.105 4.038 4.073 2,087,113 -0.05(-1.10%)
Sep 23, 2014 4.099 4.135 4.073 4.119 1,018,780 +0.03(+0.79%)
Sep 22, 2014 4.177 4.180 4.073 4.086 1,861,996 -0.08(-2.02%)
Sep 19, 2014 4.138 4.184 4.138 4.171 976,342 +0.03(+0.78%)
Sep 18, 2014 4.122 4.154 4.090 4.138 1,523,568 +0.06(+1.59%)
Sep 17, 2014 4.031 4.099 4.031 4.073 1,407,836 +0.05(+1.13%)
Sep 16, 2014 4.073 4.073 4.018 4.028 2,446,822 -0.05(-1.27%)
Sep 15, 2014 4.154 4.154 4.034 4.080 2,827,611 -0.07(-1.80%)
Sep 12, 2014 4.171 4.174 4.145 4.154 882,495 -0.04(-0.85%)
Sep 11, 2014 4.171 4.190 4.171 4.190 573,457 +0.01(+0.31%)
Sep 10, 2014 4.177 4.177 4.151 4.177 1,241,328 -0.01(-0.14%)
Sep 09, 2014 4.177 4.186 4.164 4.183 1,640,509 +0.00(+0.08%)
Sep 08, 2014 4.167 4.193 4.157 4.180 1,273,315 +0.01(+0.31%)
Sep 05, 2014 4.148 4.186 4.128 4.167 2,625,684 -0.00(-0.08%)
Sep 04, 2014 4.183 4.188 4.170 4.170 1,417,847 -0.01(-0.23%)
Sep 03, 2014 4.167 4.183 4.164 4.180 1,548,507 +0.02(+0.39%)
Sep 02, 2014 4.167 4.173 4.161 4.164 1,301,953 +0.00(+0.08%)
Aug 29, 2014 4.148 4.161 4.161 4.161 1,442,177 +0.01(+0.31%)
Aug 28, 2014 4.144 4.151 4.128 4.148 953,292 +0.00(+0.00%)
Aug 27, 2014 4.151 4.164 4.135 4.148 1,156,864 +0.00(+0.08%)
Aug 26, 2014 4.087 4.149 4.079 4.144 1,472,679 +0.05(+1.18%)
Aug 25, 2014 4.109 4.116 4.071 4.096 1,319,619 -0.01(-0.31%)
Aug 22, 2014 4.148 4.148 4.080 4.109 2,000,938 -0.03(-0.62%)
Aug 21, 2014 4.148 4.154 4.132 4.135 1,506,803 -0.01(-0.31%)
Aug 20, 2014 4.161 4.164 4.138 4.148 900,438 -0.01(-0.15%)
Aug 19, 2014 4.164 4.173 4.151 4.154 1,322,803 -0.01(-0.23%)
Aug 18, 2014 4.157 4.180 4.157 4.164 1,179,519 +0.01(+0.23%)
Aug 15, 2014 4.132 4.167 4.116 4.154 1,623,319 +0.04(+0.86%)
Aug 14, 2014 4.074 4.132 4.071 4.119 1,593,259 +0.07(+1.67%)
Aug 13, 2014 4.045 4.067 4.045 4.051 1,018,161 +0.01(+0.16%)
Aug 12, 2014 4.083 4.106 4.038 4.045 1,710,820 -0.03(-0.79%)
Aug 11, 2014 3.993 4.090 3.987 4.077 2,956,812 +0.11(+2.76%)
Aug 08, 2014 3.984 4.003 3.939 3.968 1,726,414 +0.01(+0.16%)
Aug 07, 2014 3.868 3.997 3.865 3.961 3,382,309 +0.13(+3.29%)
Aug 06, 2014 3.787 3.842 3.743 3.835 5,999,559 +0.00(+0.08%)
Aug 05, 2014 3.912 3.931 3.787 3.832 11,162,210 -0.11(-2.90%)
Aug 04, 2014 4.055 4.080 3.912 3.947 7,200,641 -0.10(-2.52%)
Aug 01, 2014 4.096 4.160 3.988 4.048 4,504,277 -0.05(-1.32%)
Jul 31, 2014 4.265 4.265 3.969 4.103 12,796,821 -0.18(-4.16%)
Jul 30, 2014 4.297 4.306 4.271 4.281 1,761,089 -0.02(-0.52%)
Jul 29, 2014 4.306 4.307 4.281 4.303 828,812 -0.00(-0.07%)
Jul 28, 2014 4.284 4.309 4.278 4.306 1,065,230 +0.02(+0.52%)
Jul 25, 2014 4.300 4.303 4.281 4.284 914,047 -0.02(-0.37%)
Jul 24, 2014 4.281 4.303 4.278 4.300 778,900 +0.02(+0.52%)
Jul 23, 2014 4.284 4.290 4.271 4.278 942,478 +0.00(+0.00%)
Jul 22, 2014 4.268 4.297 4.268 4.278 884,908 +0.01(+0.22%)
Jul 21, 2014 4.284 4.294 4.268 4.268 1,161,288 -0.02(-0.52%)
Jul 18, 2014 4.274 4.297 4.271 4.290 823,047 +0.01(+0.30%)
Jul 17, 2014 4.278 4.294 4.271 4.278 1,331,930 +0.01(+0.15%)
Jul 16, 2014 4.262 4.271 4.262 4.271 1,044,839 +0.01(+0.30%)
Jul 15, 2014 4.246 4.278 4.244 4.259 1,322,416 +0.01(+0.30%)
Jul 14, 2014 4.306 4.309 4.236 4.246 2,900,975 -0.06(-1.40%)
Jul 11, 2014 4.313 4.319 4.290 4.306 1,417,519 -0.01(-0.29%)
Jul 10, 2014 4.303 4.322 4.290 4.319 1,261,833 -0.01(-0.22%)
Jul 09, 2014 4.309 4.341 4.304 4.329 1,427,831 +0.01(+0.23%)
Jul 08, 2014 4.306 4.318 4.306 4.318 1,690,565 +0.01(+0.29%)
Jul 07, 2014 4.287 4.306 4.287 4.306 1,968,008 +0.02(+0.52%)
Jul 03, 2014 4.306 4.284 4.284 4.284 1,555,910 -0.03(-0.66%)
Jul 02, 2014 4.303 4.324 4.293 4.312 1,804,149 +0.01(+0.22%)
Jul 01, 2014 4.306 4.337 4.290 4.303 1,968,128 +0.00(+0.07%)
Jun 30, 2014 4.277 4.299 4.277 4.299 1,194,576 +0.01(+0.29%)
Jun 27, 2014 4.274 4.287 4.258 4.287 1,227,669 +0.02(+0.44%)
Jun 26, 2014 4.265 4.274 4.258 4.268 603,825 +0.00(+0.07%)
Jun 25, 2014 4.252 4.265 4.252 4.265 785,791 +0.01(+0.15%)
Jun 24, 2014 4.262 4.262 4.246 4.258 1,223,469 +0.00(+0.00%)
Jun 23, 2014 4.249 4.265 4.236 4.258 1,386,301 +0.00(+0.07%)
Jun 20, 2014 4.224 4.255 4.221 4.255 1,171,165 +0.03(+0.75%)
Jun 19, 2014 4.221 4.227 4.214 4.224 758,065 +0.01(+0.15%)
Jun 18, 2014 4.186 4.217 4.180 4.217 947,358 +0.03(+0.68%)
Jun 17, 2014 4.202 4.208 4.170 4.189 1,208,981 -0.01(-0.30%)
Jun 16, 2014 4.195 4.217 4.195 4.202 1,178,221 +0.00(+0.08%)
Jun 13, 2014 4.230 4.243 4.192 4.199 1,812,499 -0.03(-0.75%)
Jun 12, 2014 4.221 4.236 4.217 4.230 1,342,353 +0.01(+0.15%)
Jun 11, 2014 4.202 4.224 4.195 4.224 1,284,535 +0.03(+0.68%)
Jun 10, 2014 4.243 4.249 4.161 4.195 3,098,297 -0.01(-0.21%)
Jun 06, 2014 4.201 4.210 4.189 4.204 1,637,630 +0.02(+0.37%)
Jun 05, 2014 4.167 4.189 4.164 4.189 1,248,586 +0.02(+0.45%)
Jun 04, 2014 4.167 4.173 4.158 4.170 1,737,041 +0.00(+0.08%)
Jun 03, 2014 4.157 4.170 4.151 4.167 1,613,515 +0.01(+0.23%)
Jun 02, 2014 4.139 4.157 4.129 4.157 1,634,934 +0.02(+0.53%)
May 30, 2014 4.107 4.135 4.101 4.135 1,541,448 +0.03(+0.68%)
May 29, 2014 4.095 4.126 4.089 4.107 1,564,812 +0.01(+0.31%)
May 28, 2014 4.082 4.095 4.073 4.095 1,147,384 +0.02(+0.38%)
May 27, 2014 4.073 4.079 4.060 4.079 1,475,124 +0.01(+0.15%)
May 23, 2014 4.076 4.073 4.073 4.073 1,168,966 +0.00(+0.00%)
May 22, 2014 4.067 4.076 4.064 4.073 776,329 +0.00(+0.00%)
May 21, 2014 4.079 4.079 4.057 4.073 1,338,540 +0.00(+0.00%)
May 20, 2014 4.054 4.079 4.051 4.073 1,582,273 +0.01(+0.23%)
May 19, 2014 4.060 4.064 4.051 4.064 900,052 +0.01(+0.15%)
May 16, 2014 4.042 4.060 4.040 4.057 893,161 +0.01(+0.23%)
May 15, 2014 4.035 4.051 4.029 4.048 1,299,891 +0.00(+0.00%)
May 14, 2014 4.023 4.048 4.017 4.048 1,612,597 +0.03(+0.62%)
May 13, 2014 4.057 4.057 4.001 4.023 1,817,230 -0.03(-0.69%)
May 12, 2014 4.064 4.064 4.039 4.051 1,442,035 -0.00(-0.08%)
May 09, 2014 4.042 4.057 4.032 4.054 1,216,739 +0.01(+0.31%)
May 08, 2014 4.054 4.057 4.014 4.042 1,876,325 +0.00(+0.01%)
May 07, 2014 4.032 4.047 4.013 4.041 2,806,554 +0.00(+0.00%)
May 06, 2014 4.023 4.041 4.010 4.041 1,998,419 +0.02(+0.54%)
May 05, 2014 3.988 4.019 3.979 4.019 1,885,545 +0.03(+0.85%)
May 02, 2014 3.961 3.988 3.948 3.985 1,428,025 +0.02(+0.55%)
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.