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

PIMCO High Income Fund (NY: PHK )

4.800 +0.040 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2022 4.343 4.381 4.320 4.350 538,739 -0.03(-0.69%)
Feb 25, 2022 4.320 4.405 4.305 4.381 594,289 +0.08(+1.94%)
Feb 24, 2022 4.093 4.305 4.078 4.298 1,458,625 +0.04(+0.89%)
Feb 23, 2022 4.343 4.354 4.260 4.260 1,272,114 -0.08(-1.92%)
Feb 22, 2022 4.381 4.419 4.313 4.343 1,109,251 -0.09(-2.05%)
Feb 18, 2022 4.434 0 +0.01(+0.17%)
Feb 17, 2022 4.464 4.472 4.426 4.426 350,040 -0.05(-1.02%)
Feb 16, 2022 4.426 4.479 4.426 4.472 476,560 +0.02(+0.51%)
Feb 15, 2022 4.449 4.464 4.419 4.449 471,223 +0.03(+0.69%)
Feb 14, 2022 4.464 4.475 4.403 4.419 1,018,352 -0.04(-0.85%)
Feb 11, 2022 4.494 4.505 4.426 4.456 895,224 -0.02(-0.51%)
Feb 10, 2022 4.502 4.540 4.479 4.479 663,240 -0.05(-1.04%)
Feb 09, 2022 4.549 4.556 4.511 4.526 570,474 +0.01(+0.17%)
Feb 08, 2022 4.496 4.541 4.496 4.519 688,117 +0.02(+0.33%)
Feb 07, 2022 4.496 4.549 4.496 4.503 565,556 +0.02(+0.50%)
Feb 04, 2022 4.519 4.549 4.458 4.481 1,112,643 -0.03(-0.67%)
Feb 03, 2022 4.571 4.594 4.481 4.511 972,036 -0.08(-1.80%)
Feb 02, 2022 4.541 4.609 4.530 4.594 850,573 +0.08(+1.66%)
Feb 01, 2022 4.534 4.564 4.503 4.519 436,532 +0.01(+0.17%)
Jan 31, 2022 4.481 4.511 713,903 +0.05(+1.01%)
Jan 28, 2022 4.496 4.504 4.436 4.466 862,080 -0.04(-0.83%)
Jan 27, 2022 4.511 4.534 4.492 4.503 664,653 +0.00(+0.00%)
Jan 26, 2022 4.526 4.534 4.481 4.503 805,753 +0.02(+0.50%)
Jan 25, 2022 4.443 4.519 4.413 4.481 1,059,426 -0.05(-0.99%)
Jan 24, 2022 4.481 4.526 4.383 4.526 1,733,826 -0.03(-0.66%)
Jan 21, 2022 4.579 4.616 4.526 4.556 1,138,976 -0.05(-0.98%)
Jan 20, 2022 4.631 4.661 4.586 4.601 406,729 +0.00(+0.00%)
Jan 19, 2022 4.616 4.669 4.582 4.601 501,154 +0.01(+0.16%)
Jan 18, 2022 4.639 4.646 4.564 4.594 945,405 -0.05(-1.13%)
Jan 14, 2022 4.646 0 -0.05(-1.12%)
Jan 13, 2022 4.699 4.706 4.691 4.699 322,603 +0.01(+0.16%)
Jan 12, 2022 4.684 4.691 4.669 4.691 658,362 +0.01(+0.29%)
Jan 11, 2022 4.648 4.685 4.640 4.678 716,886 +0.04(+0.80%)
Jan 10, 2022 4.670 4.678 4.618 4.640 730,674 -0.03(-0.64%)
Jan 07, 2022 4.678 4.693 4.648 4.670 825,222 +0.00(+0.00%)
Jan 06, 2022 4.670 4.715 4.625 4.670 836,180 +0.01(+0.32%)
Jan 05, 2022 4.693 4.730 4.655 4.655 806,863 -0.05(-1.11%)
Jan 04, 2022 4.670 4.707 4.640 4.707 694,696 +0.05(+1.12%)
Jan 03, 2022 4.611 4.663 4.566 4.655 754,073 +0.07(+1.63%)
Dec 31, 2021 4.536 4.633 4.514 4.581 995,728 +0.07(+1.49%)
Dec 30, 2021 4.551 4.581 4.514 4.514 1,133,723 -0.04(-0.82%)
Dec 29, 2021 4.536 4.603 4.536 4.551 768,382 +0.00(+0.00%)
Dec 28, 2021 4.596 4.618 4.551 4.551 673,194 -0.04(-0.81%)
Dec 27, 2021 4.573 4.618 4.566 4.588 667,031 +0.02(+0.49%)
Dec 23, 2021 4.514 4.592 4.514 4.566 1,281,742 +0.05(+1.16%)
Dec 22, 2021 4.484 4.536 4.484 4.514 524,021 +0.04(+1.00%)
Dec 21, 2021 4.469 4.491 4.462 4.469 408,662 +0.01(+0.33%)
Dec 20, 2021 4.439 4.477 4.432 4.454 648,416 -0.06(-1.32%)
Dec 17, 2021 4.491 4.536 4.488 4.514 777,510 +0.02(+0.50%)
Dec 16, 2021 4.514 4.551 4.439 4.491 810,543 -0.04(-0.99%)
Dec 15, 2021 4.521 4.558 4.462 4.536 736,723 +0.03(+0.66%)
Dec 14, 2021 4.514 4.544 4.447 4.506 1,002,643 -0.01(-0.17%)
Dec 13, 2021 4.558 4.566 4.491 4.514 540,827 -0.07(-1.46%)
Dec 10, 2021 4.581 4.589 4.544 4.581 442,511 -0.00(-0.03%)
Dec 09, 2021 4.582 4.612 4.560 4.582 570,056 +0.02(+0.49%)
Dec 08, 2021 4.575 4.575 4.545 4.560 420,380 -0.01(-0.32%)
Dec 07, 2021 4.553 4.582 4.545 4.575 598,926 +0.03(+0.65%)
Dec 06, 2021 4.501 4.545 4.494 4.545 420,340 +0.04(+0.99%)
Dec 03, 2021 4.531 4.545 4.486 4.501 653,098 -0.01(-0.16%)
Dec 02, 2021 4.494 4.534 4.457 4.508 647,909 +0.02(+0.49%)
Dec 01, 2021 4.471 4.508 4.449 4.486 639,192 +0.05(+1.17%)
Nov 30, 2021 4.486 4.501 4.471 4.434 995,855 -0.07(-1.48%)
Nov 29, 2021 4.531 4.535 4.479 4.501 564,168 -0.01(-0.16%)
Nov 26, 2021 4.471 4.508 4.434 4.508 824,156 -0.01(-0.16%)
Nov 24, 2021 4.531 4.538 4.508 4.516 494,919 -0.01(-0.33%)
Nov 23, 2021 4.545 4.553 4.508 4.531 615,870 -0.03(-0.65%)
Nov 22, 2021 4.627 4.649 4.515 4.560 1,129,255 -0.06(-1.28%)
Nov 19, 2021 4.627 4.627 4.593 4.619 386,863 +0.00(+0.00%)
Nov 18, 2021 4.641 4.612 4.604 4.619 854,275 -0.03(-0.64%)
Nov 17, 2021 4.664 4.664 4.634 4.649 559,162 -0.01(-0.16%)
Nov 16, 2021 4.641 4.671 4.634 4.656 422,950 +0.01(+0.32%)
Nov 15, 2021 4.678 4.689 4.641 4.641 707,057 -0.03(-0.63%)
Nov 12, 2021 4.678 4.686 4.664 4.671 592,104 -0.01(-0.32%)
Nov 11, 2021 4.708 4.708 4.671 4.686 468,112 -0.01(-0.31%)
Nov 10, 2021 4.730 4.701 669,974 -0.02(-0.34%)
Nov 09, 2021 4.717 4.739 4.702 4.717 529,851 +0.00(+0.00%)
Nov 08, 2021 4.731 4.739 4.665 4.717 669,412 +0.00(+0.00%)
Nov 05, 2021 4.702 4.731 4.680 4.717 509,458 +0.02(+0.47%)
Nov 04, 2021 4.731 4.731 4.631 4.695 1,139,461 -0.03(-0.62%)
Nov 03, 2021 4.739 4.746 4.717 4.724 259,594 -0.01(-0.31%)
Nov 02, 2021 4.724 4.753 4.709 4.739 966,939 +0.03(+0.62%)
Nov 01, 2021 4.724 4.709 4.695 4.709 608,983 +0.00(+0.00%)
Oct 29, 2021 4.680 4.731 4.666 4.709 519,040 +0.04(+0.94%)
Oct 28, 2021 4.673 4.709 4.658 4.665 617,709 +0.01(+0.16%)
Oct 27, 2021 4.673 4.673 4.651 4.658 294,277 -0.01(-0.31%)
Oct 26, 2021 4.658 4.673 427,145 +0.02(+0.47%)
Oct 25, 2021 4.673 4.673 4.636 4.651 510,353 -0.01(-0.16%)
Oct 22, 2021 4.643 4.665 4.629 4.658 350,159 +0.04(+0.79%)
Oct 21, 2021 4.673 4.680 4.621 4.621 624,660 -0.04(-0.79%)
Oct 20, 2021 4.665 4.673 4.643 4.658 368,372 +0.00(+0.00%)
Oct 19, 2021 4.658 4.673 4.650 4.658 415,398 +0.01(+0.32%)
Oct 18, 2021 4.636 4.673 4.621 4.643 355,424 +0.01(+0.16%)
Oct 15, 2021 4.621 4.643 4.621 4.636 410,135 +0.03(+0.64%)
Oct 14, 2021 4.629 4.648 4.599 4.607 521,202 +0.00(+0.00%)
Oct 13, 2021 4.607 4.621 4.599 4.607 455,553 +0.00(+0.00%)
Oct 12, 2021 4.621 4.621 4.592 4.607 379,989 -0.01(-0.16%)
Oct 11, 2021 4.658 4.665 4.592 4.614 616,214 -0.04(-0.79%)
Oct 08, 2021 4.673 4.673 4.643 4.651 446,026 -0.02(-0.50%)
Oct 07, 2021 4.689 4.711 4.660 4.674 699,094 +0.02(+0.47%)
Oct 06, 2021 4.652 4.652 4.623 4.652 456,459 +0.00(+0.00%)
Oct 05, 2021 4.631 4.660 4.616 4.652 628,321 +0.04(+0.95%)
Oct 04, 2021 4.572 4.609 4.565 4.609 784,874 +0.07(+1.44%)
Oct 01, 2021 4.601 4.601 4.529 4.543 801,591 -0.03(-0.64%)
Sep 30, 2021 4.550 4.580 4.536 4.572 663,549 +0.04(+0.80%)
Sep 29, 2021 4.550 4.601 4.529 4.536 617,227 -0.01(-0.16%)
Sep 28, 2021 4.623 4.631 4.518 4.543 1,111,106 -0.09(-2.04%)
Sep 27, 2021 4.674 4.689 4.631 4.638 536,518 -0.04(-0.93%)
Sep 24, 2021 4.711 4.711 4.660 4.682 276,443 -0.03(-0.62%)
Sep 23, 2021 4.682 4.725 4.682 4.711 555,026 +0.04(+0.78%)
Sep 22, 2021 4.645 4.682 4.638 4.674 497,759 +0.04(+0.78%)
Sep 21, 2021 4.645 4.660 4.623 4.638 429,987 +0.02(+0.47%)
Sep 20, 2021 4.609 4.660 4.594 4.616 810,037 -0.06(-1.25%)
Sep 17, 2021 4.696 4.696 4.652 4.674 695,907 -0.04(-0.77%)
Sep 16, 2021 4.689 4.718 4.660 4.711 571,379 +0.02(+0.47%)
Sep 15, 2021 4.638 4.689 4.638 4.689 619,155 +0.06(+1.26%)
Sep 14, 2021 4.689 4.718 4.616 4.631 855,182 -0.06(-1.24%)
Sep 13, 2021 4.682 4.718 4.631 4.689 1,393,938 +0.02(+0.47%)
Sep 10, 2021 4.703 4.725 4.660 4.667 897,861 -0.05(-0.96%)
Sep 09, 2021 4.784 4.792 4.640 4.712 2,070,946 -0.06(-1.21%)
Sep 08, 2021 4.777 4.806 4.734 4.770 815,506 +0.02(+0.46%)
Sep 07, 2021 4.857 4.861 4.719 4.748 2,136,791 -0.13(-2.67%)
Sep 03, 2021 4.922 4.922 4.842 4.878 1,196,707 -0.04(-0.88%)
Sep 02, 2021 4.914 4.951 4.878 4.922 497,931 +0.01(+0.29%)
Sep 01, 2021 4.936 4.943 4.878 4.907 682,946 -0.02(-0.44%)
Aug 31, 2021 4.936 4.951 4.929 4.929 249,569 -0.01(-0.29%)
Aug 30, 2021 4.936 4.951 4.922 4.943 320,725 +0.02(+0.44%)
Aug 27, 2021 4.886 4.936 4.864 4.922 427,018 +0.05(+1.04%)
Aug 26, 2021 4.907 4.907 4.864 4.871 525,324 -0.02(-0.44%)
Aug 25, 2021 4.900 4.929 4.886 4.893 426,505 +0.01(+0.15%)
Aug 24, 2021 4.922 4.936 4.878 4.886 416,814 -0.03(-0.59%)
Aug 23, 2021 4.900 4.936 4.900 4.914 605,769 +0.01(+0.29%)
Aug 20, 2021 4.893 4.907 4.871 4.900 275,028 +0.02(+0.44%)
Aug 19, 2021 4.907 4.922 4.860 4.878 639,632 -0.04(-0.74%)
Aug 18, 2021 4.907 4.958 4.907 4.914 394,694 -0.02(-0.44%)
Aug 17, 2021 4.951 4.958 4.867 4.936 1,460,634 -0.03(-0.58%)
Aug 16, 2021 4.972 4.972 4.943 4.965 359,643 +0.00(+0.00%)
Aug 13, 2021 4.965 4.994 4.961 4.965 309,909 -0.02(-0.43%)
Aug 12, 2021 5.037 5.037 4.958 4.987 683,828 -0.05(-1.00%)
Aug 11, 2021 5.037 5.052 5.008 5.037 369,233 +0.01(+0.11%)
Aug 10, 2021 5.067 5.075 5.021 5.032 532,702 -0.05(-0.99%)
Aug 09, 2021 5.039 5.089 5.032 5.082 578,251 +0.05(+1.00%)
Aug 06, 2021 5.053 5.060 5.011 5.032 375,790 -0.02(-0.43%)
Aug 05, 2021 5.039 5.053 5.024 5.053 385,081 +0.01(+0.14%)
Aug 04, 2021 5.032 5.053 5.017 5.046 362,468 +0.01(+0.29%)
Aug 03, 2021 5.017 5.060 5.017 5.032 420,054 +0.01(+0.29%)
Aug 02, 2021 5.024 5.046 5.010 5.017 481,575 +0.03(+0.58%)
Jul 30, 2021 4.988 5.024 4.960 4.988 238,467 -0.01(-0.14%)
Jul 29, 2021 5.003 5.067 4.988 4.996 796,336 +0.00(+0.00%)
Jul 28, 2021 4.953 5.003 4.938 4.996 475,752 +0.05(+1.02%)
Jul 27, 2021 4.938 4.953 4.895 4.945 445,575 +0.01(+0.29%)
Jul 26, 2021 4.931 4.945 4.910 4.931 456,648 +0.00(+0.00%)
Jul 23, 2021 4.938 4.945 4.917 4.931 348,259 +0.01(+0.15%)
Jul 22, 2021 4.931 4.950 4.916 4.924 261,696 -0.01(-0.29%)
Jul 21, 2021 4.931 4.953 4.924 4.938 340,634 +0.01(+0.15%)
Jul 20, 2021 4.902 4.967 4.895 4.931 368,038 +0.05(+1.03%)
Jul 19, 2021 4.981 4.996 4.844 4.881 1,159,599 -0.13(-2.58%)
Jul 16, 2021 5.010 5.067 5.003 5.010 2,714,893 -0.01(-0.29%)
Jul 15, 2021 5.010 5.039 4.988 5.024 454,624 +0.00(+0.00%)
Jul 14, 2021 5.017 5.046 4.974 5.024 586,186 +0.00(+0.00%)
Jul 13, 2021 5.017 5.032 4.967 5.024 627,242 +0.01(+0.29%)
Jul 12, 2021 4.924 5.024 4.910 5.010 1,066,255 +0.11(+2.20%)
Jul 09, 2021 4.917 4.945 4.895 4.902 721,852 -0.02(-0.32%)
Jul 08, 2021 4.932 4.954 4.918 4.918 376,237 -0.03(-0.58%)
Jul 07, 2021 4.975 4.990 4.940 4.947 569,344 -0.02(-0.43%)
Jul 06, 2021 4.954 4.968 4.940 4.968 433,897 +0.01(+0.29%)
Jul 02, 2021 4.904 4.954 4.904 4.954 427,884 +0.06(+1.16%)
Jul 01, 2021 4.897 4.918 4.883 4.897 395,810 +0.02(+0.44%)
Jun 30, 2021 4.883 4.904 4.875 4.875 281,386 -0.01(-0.29%)
Jun 29, 2021 4.890 4.904 4.875 4.890 329,480 +0.01(+0.29%)
Jun 28, 2021 4.883 4.893 4.868 4.875 342,182 -0.01(-0.15%)
Jun 25, 2021 4.883 4.897 4.875 4.883 380,784 +0.00(+0.00%)
Jun 24, 2021 4.883 4.904 4.868 4.883 277,563 +0.01(+0.29%)
Jun 23, 2021 4.861 4.883 4.854 4.868 435,559 +0.04(+0.74%)
Jun 22, 2021 4.825 4.868 4.825 4.833 359,724 -0.01(-0.15%)
Jun 21, 2021 4.868 4.872 4.818 4.840 699,299 -0.01(-0.15%)
Jun 18, 2021 4.868 4.875 4.840 4.847 660,104 -0.03(-0.58%)
Jun 17, 2021 4.883 4.904 4.847 4.875 348,437 -0.01(-0.15%)
Jun 16, 2021 4.890 4.904 4.797 4.883 852,086 +0.01(+0.29%)
Jun 15, 2021 4.947 4.947 4.833 4.868 861,169 -0.08(-1.59%)
Jun 14, 2021 4.954 4.982 4.925 4.947 511,407 +0.00(+0.00%)
Jun 11, 2021 4.961 4.961 4.918 4.947 413,286 +0.02(+0.43%)
Jun 10, 2021 4.911 4.982 4.911 4.925 407,846 -0.01(-0.17%)
Jun 09, 2021 4.998 5.005 4.927 4.934 732,198 -0.06(-1.27%)
Jun 08, 2021 4.962 5.005 4.955 4.998 565,575 +0.04(+0.86%)
Jun 07, 2021 4.941 4.969 4.934 4.955 677,335 +0.01(+0.29%)
Jun 04, 2021 4.891 4.948 4.884 4.941 563,454 +0.06(+1.31%)
Jun 03, 2021 4.870 4.891 4.821 4.877 526,798 +0.01(+0.15%)
Jun 02, 2021 4.849 4.884 4.842 4.870 430,305 +0.04(+0.73%)
Jun 01, 2021 4.835 4.856 4.813 4.835 574,393 +0.01(+0.15%)
May 28, 2021 4.821 4.828 4.799 4.828 443,554 +0.01(+0.29%)
May 27, 2021 4.792 4.821 4.792 4.813 345,862 +0.02(+0.44%)
May 26, 2021 4.806 4.813 4.767 4.792 287,447 +0.00(+0.00%)
May 25, 2021 4.813 4.813 4.785 4.792 237,481 +0.01(+0.15%)
May 24, 2021 4.771 4.828 4.771 4.785 415,460 +0.02(+0.45%)
May 21, 2021 4.813 4.828 4.764 4.764 404,060 -0.04(-0.88%)
May 20, 2021 4.806 4.813 4.743 4.806 471,232 +0.01(+0.15%)
May 19, 2021 4.721 4.813 4.700 4.799 473,299 +0.06(+1.19%)
May 18, 2021 4.813 4.842 4.743 4.743 721,935 -0.07(-1.47%)
May 17, 2021 4.743 4.813 4.743 4.813 437,176 +0.08(+1.64%)
May 14, 2021 4.686 4.750 4.672 4.736 472,040 +0.08(+1.67%)
May 13, 2021 4.665 4.771 4.637 4.658 1,326,679 -0.02(-0.45%)
May 12, 2021 4.891 4.920 4.580 4.679 2,368,790 -0.24(-4.78%)
May 11, 2021 4.886 4.956 4.872 4.914 797,905 -0.02(-0.43%)
May 10, 2021 4.921 5.048 4.903 4.935 1,739,164 +0.02(+0.43%)
May 07, 2021 4.872 4.921 4.865 4.914 778,381 +0.04(+0.72%)
May 06, 2021 4.858 4.886 4.851 4.879 692,222 +0.04(+0.73%)
May 05, 2021 4.858 4.865 4.823 4.844 642,009 +0.01(+0.15%)
May 04, 2021 4.794 4.851 4.794 4.837 844,451 +0.04(+0.88%)
May 03, 2021 4.816 4.837 4.787 4.794 679,892 -0.01(-0.15%)
Apr 30, 2021 4.802 4.816 4.787 4.802 582,784 -0.01(-0.29%)
Apr 29, 2021 4.823 4.823 4.766 4.816 426,135 +0.02(+0.44%)
Apr 28, 2021 4.773 4.802 4.759 4.794 498,460 +0.01(+0.29%)
Apr 27, 2021 4.837 4.837 4.752 4.780 559,783 -0.04(-0.73%)
Apr 26, 2021 4.851 4.865 4.816 4.816 506,576 -0.03(-0.58%)
Apr 23, 2021 4.851 4.865 4.823 4.844 423,610 +0.01(+0.15%)
Apr 22, 2021 4.823 4.879 4.823 4.837 626,172 +0.01(+0.29%)
Apr 21, 2021 4.816 4.851 4.809 4.823 383,559 +0.01(+0.29%)
Apr 20, 2021 4.872 4.886 4.794 4.809 444,886 -0.05(-1.01%)
Apr 19, 2021 4.879 4.893 4.823 4.858 536,344 -0.03(-0.58%)
Apr 16, 2021 4.851 4.900 4.851 4.886 563,865 +0.05(+1.02%)
Apr 15, 2021 4.816 4.851 4.806 4.837 524,144 +0.05(+1.03%)
Apr 14, 2021 4.759 4.802 4.759 4.787 402,132 +0.03(+0.59%)
Apr 13, 2021 4.837 4.851 4.731 4.759 745,863 -0.08(-1.74%)
Apr 12, 2021 4.851 4.861 4.830 4.844 845,057 -0.05(-1.01%)
Apr 09, 2021 4.851 4.900 4.851 4.893 423,326 +0.04(+0.84%)
Apr 08, 2021 4.880 4.880 4.838 4.852 806,753 -0.02(-0.43%)
Apr 07, 2021 4.817 4.873 4.810 4.873 693,449 +0.07(+1.45%)
Apr 06, 2021 4.775 4.803 4.765 4.803 639,628 +0.05(+1.03%)
Apr 05, 2021 4.754 4.817 4.747 4.754 995,224 +0.03(+0.59%)
Apr 01, 2021 4.740 4.761 4.726 4.726 827,617 +0.02(+0.45%)
Mar 31, 2021 4.678 4.761 4.678 4.706 961,640 +0.01(+0.22%)
Mar 30, 2021 4.671 4.706 4.664 4.695 450,034 +0.03(+0.67%)
Mar 29, 2021 4.671 4.685 4.643 4.664 501,828 -0.01(-0.15%)
Mar 26, 2021 4.629 4.671 4.629 4.671 309,962 +0.04(+0.90%)
Mar 25, 2021 4.629 4.636 4.615 4.629 455,467 +0.01(+0.30%)
Mar 24, 2021 4.573 4.636 4.566 4.615 638,213 +0.05(+1.07%)
Mar 23, 2021 4.538 4.573 4.524 4.566 380,980 +0.04(+0.93%)
Mar 22, 2021 4.524 4.538 4.510 4.524 497,664 +0.02(+0.47%)
Mar 19, 2021 4.510 4.524 4.482 4.503 486,142 -0.02(-0.46%)
Mar 18, 2021 4.552 4.559 4.510 4.524 455,413 -0.02(-0.46%)
Mar 17, 2021 4.538 4.559 4.517 4.545 467,586 +0.02(+0.46%)
Mar 16, 2021 4.566 4.566 4.524 4.524 488,838 -0.03(-0.77%)
Mar 15, 2021 4.538 4.566 4.524 4.559 453,692 +0.04(+0.93%)
Mar 12, 2021 4.517 4.538 4.496 4.517 372,556 -0.03(-0.77%)
Mar 11, 2021 4.517 4.559 4.509 4.552 814,346 +0.06(+1.24%)
Mar 10, 2021 4.507 4.516 4.489 4.496 382,812 -0.00(-0.03%)
Mar 09, 2021 4.484 4.504 4.477 4.497 745,405 +0.03(+0.62%)
Mar 08, 2021 4.491 4.497 4.463 4.470 708,716 +0.00(+0.00%)
Mar 05, 2021 4.449 4.484 4.414 4.470 549,506 +0.03(+0.78%)
Mar 04, 2021 4.463 4.497 4.387 4.435 749,727 -0.02(-0.47%)
Mar 03, 2021 4.435 4.525 4.428 4.456 957,518 +0.03(+0.63%)
Mar 02, 2021 4.373 4.449 4.373 4.428 629,375 +0.04(+0.95%)
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.