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

PIMCO High Income Fund (NY: PHK )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 26, 2021 4.368 4.389 4.347 4.382 622,766 +0.01(+0.16%)
Feb 25, 2021 4.431 4.432 4.361 4.375 599,410 -0.05(-1.11%)
Feb 24, 2021 4.396 4.431 4.382 4.424 450,467 +0.01(+0.32%)
Feb 23, 2021 4.382 4.410 4.340 4.410 562,758 +0.02(+0.48%)
Feb 22, 2021 4.375 4.389 4.354 4.389 541,008 +0.01(+0.16%)
Feb 19, 2021 4.361 4.382 4.361 4.382 403,176 +0.02(+0.48%)
Feb 18, 2021 4.361 4.375 4.340 4.361 549,411 -0.02(-0.48%)
Feb 17, 2021 4.396 4.396 4.340 4.382 807,034 -0.01(-0.32%)
Feb 16, 2021 4.361 4.410 4.361 4.396 938,728 +0.03(+0.64%)
Feb 12, 2021 4.396 4.406 4.354 4.368 840,784 -0.04(-0.79%)
Feb 11, 2021 4.354 4.417 4.354 4.403 720,086 +0.05(+1.13%)
Feb 10, 2021 4.403 4.403 4.340 4.354 1,048,490 -0.03(-0.67%)
Feb 09, 2021 4.369 4.383 4.362 4.383 755,517 +0.00(+0.00%)
Feb 08, 2021 4.348 4.383 4.341 4.383 800,234 +0.05(+1.12%)
Feb 05, 2021 4.327 4.348 4.321 4.334 702,113 +0.03(+0.65%)
Feb 04, 2021 4.300 4.334 4.293 4.307 856,846 +0.02(+0.49%)
Feb 03, 2021 4.293 4.307 4.272 4.286 565,804 -0.01(-0.16%)
Feb 02, 2021 4.279 4.300 4.265 4.293 751,503 +0.03(+0.65%)
Feb 01, 2021 4.230 4.279 4.223 4.265 1,013,541 +0.03(+0.82%)
Jan 29, 2021 4.251 4.265 4.209 4.230 775,103 +0.00(+0.00%)
Jan 28, 2021 4.223 4.251 4.223 4.230 524,066 +0.00(+0.00%)
Jan 27, 2021 4.244 4.244 4.216 4.230 630,337 -0.02(-0.49%)
Jan 26, 2021 4.237 4.265 4.223 4.251 614,880 +0.02(+0.49%)
Jan 25, 2021 4.251 4.265 4.230 4.230 626,302 -0.01(-0.33%)
Jan 22, 2021 4.230 4.251 4.223 4.244 414,329 +0.02(+0.49%)
Jan 21, 2021 4.244 4.251 4.209 4.223 617,985 -0.01(-0.16%)
Jan 20, 2021 4.223 4.251 4.202 4.230 903,203 +0.01(+0.16%)
Jan 19, 2021 4.189 4.223 4.182 4.223 878,945 +0.03(+0.83%)
Jan 15, 2021 4.202 4.209 4.178 4.189 391,438 -0.01(-0.33%)
Jan 14, 2021 4.202 4.211 4.187 4.202 488,072 +0.00(+0.00%)
Jan 13, 2021 4.230 4.237 4.189 4.202 764,474 -0.02(-0.53%)
Jan 12, 2021 4.232 4.252 4.190 4.225 992,221 +0.01(+0.16%)
Jan 11, 2021 4.225 4.238 4.204 4.218 1,064,954 -0.01(-0.33%)
Jan 08, 2021 4.252 4.259 4.225 4.232 910,360 +0.00(+0.00%)
Jan 07, 2021 4.225 4.266 4.225 4.232 850,577 +0.01(+0.33%)
Jan 06, 2021 4.232 4.245 4.190 4.218 1,109,127 +0.00(+0.00%)
Jan 05, 2021 4.197 4.232 4.183 4.218 1,226,078 +0.03(+0.82%)
Jan 04, 2021 4.197 4.211 4.163 4.183 912,738 +0.01(+0.33%)
Dec 31, 2020 4.170 4.170 4.170 969,409 +0.02(+0.50%)
Dec 30, 2020 4.156 4.170 4.135 4.149 969,409 -0.01(-0.17%)
Dec 29, 2020 4.176 4.190 4.128 4.156 1,183,729 -0.02(-0.50%)
Dec 28, 2020 4.170 4.183 4.156 4.176 1,041,909 +0.01(+0.33%)
Dec 24, 2020 4.156 4.166 4.142 4.163 630,461 +0.01(+0.33%)
Dec 23, 2020 4.128 4.156 4.121 4.149 908,669 +0.03(+0.67%)
Dec 22, 2020 4.163 4.163 4.114 4.121 658,989 -0.03(-0.66%)
Dec 21, 2020 4.170 4.172 4.135 4.149 998,581 -0.04(-0.99%)
Dec 18, 2020 4.176 4.209 4.156 4.190 664,850 +0.03(+0.66%)
Dec 17, 2020 4.204 4.225 4.149 4.163 683,759 -0.03(-0.66%)
Dec 16, 2020 4.190 4.204 4.163 4.190 564,945 +0.02(+0.50%)
Dec 15, 2020 4.142 4.190 4.128 4.170 703,020 +0.03(+0.67%)
Dec 14, 2020 4.163 4.176 4.133 4.142 767,005 +0.00(+0.00%)
Dec 11, 2020 4.183 4.183 4.114 4.142 863,783 -0.03(-0.83%)
Dec 10, 2020 4.232 4.232 4.170 4.176 847,649 -0.06(-1.34%)
Dec 09, 2020 4.240 4.253 4.219 4.233 591,066 +0.00(+0.00%)
Dec 08, 2020 4.233 4.240 4.212 4.233 689,985 +0.02(+0.49%)
Dec 07, 2020 4.240 4.267 4.206 4.212 942,510 -0.02(-0.48%)
Dec 04, 2020 4.267 4.305 4.212 4.233 1,290,519 +0.01(+0.16%)
Dec 03, 2020 4.144 4.247 4.137 4.226 984,467 +0.09(+2.15%)
Dec 02, 2020 4.103 4.171 4.103 4.137 923,302 +0.04(+1.00%)
Dec 01, 2020 4.096 4.124 4.076 4.096 1,005,240 +0.05(+1.35%)
Nov 30, 2020 4.103 4.103 4.021 4.041 1,083,606 -0.03(-0.84%)
Nov 27, 2020 4.076 4.103 4.069 4.076 692,420 +0.03(+0.68%)
Nov 25, 2020 4.021 4.082 4.009 4.048 836,314 +0.05(+1.20%)
Nov 24, 2020 3.953 4.007 3.946 4.000 810,947 +0.07(+1.74%)
Nov 23, 2020 3.898 3.932 3.891 3.932 672,214 +0.05(+1.23%)
Nov 20, 2020 3.877 3.912 3.864 3.884 627,784 +0.03(+0.71%)
Nov 19, 2020 3.857 3.884 3.843 3.857 577,886 +0.00(+0.00%)
Nov 18, 2020 3.857 3.884 3.843 3.857 826,778 +0.03(+0.71%)
Nov 17, 2020 3.829 3.877 3.816 3.829 622,117 +0.01(+0.36%)
Nov 16, 2020 3.795 3.864 3.795 3.816 1,324,989 +0.02(+0.54%)
Nov 13, 2020 3.768 3.795 3.768 3.795 514,745 +0.02(+0.54%)
Nov 12, 2020 3.761 3.782 3.747 3.775 510,059 +0.01(+0.36%)
Nov 11, 2020 3.720 3.761 3.713 3.761 586,897 +0.03(+0.92%)
Nov 10, 2020 3.761 3.761 3.700 3.727 684,463 -0.03(-0.76%)
Nov 09, 2020 3.728 3.756 3.708 3.756 1,112,666 +0.07(+2.03%)
Nov 06, 2020 3.708 3.712 3.674 3.681 437,374 -0.03(-0.73%)
Nov 05, 2020 3.715 3.722 3.681 3.708 603,438 +0.00(+0.00%)
Nov 04, 2020 3.634 3.722 3.613 3.708 1,067,219 +0.07(+2.05%)
Nov 03, 2020 3.627 3.661 3.620 3.634 488,585 +0.02(+0.56%)
Nov 02, 2020 3.593 3.613 3.579 3.613 651,810 +0.04(+1.14%)
Oct 30, 2020 3.586 3.586 3.559 3.573 399,758 -0.01(-0.38%)
Oct 29, 2020 3.566 3.593 3.559 3.586 552,574 +0.01(+0.38%)
Oct 28, 2020 3.586 3.600 3.566 3.573 414,004 -0.04(-1.13%)
Oct 27, 2020 3.586 3.634 3.566 3.613 911,077 +0.03(+0.76%)
Oct 26, 2020 3.600 3.613 3.545 3.586 635,379 -0.02(-0.56%)
Oct 23, 2020 3.613 3.627 3.600 3.606 409,642 -0.02(-0.56%)
Oct 22, 2020 3.613 3.630 3.576 3.627 516,650 +0.03(+0.75%)
Oct 21, 2020 3.593 3.647 3.579 3.600 589,675 +0.02(+0.57%)
Oct 20, 2020 3.566 3.613 3.560 3.579 632,405 +0.01(+0.38%)
Oct 19, 2020 3.647 3.653 3.552 3.566 633,803 -0.07(-2.05%)
Oct 16, 2020 3.674 3.681 3.640 3.640 399,316 -0.02(-0.56%)
Oct 15, 2020 3.661 3.681 3.627 3.661 829,930 -0.03(-0.74%)
Oct 14, 2020 3.715 3.722 3.674 3.688 411,359 -0.03(-0.73%)
Oct 13, 2020 3.728 3.735 3.695 3.715 697,412 -0.01(-0.18%)
Oct 12, 2020 3.728 3.742 3.708 3.722 756,751 +0.02(+0.55%)
Oct 09, 2020 3.715 3.734 3.695 3.701 530,897 -0.01(-0.22%)
Oct 08, 2020 3.710 3.716 3.696 3.710 522,202 +0.01(+0.18%)
Oct 07, 2020 3.696 3.716 3.696 3.703 449,888 +0.03(+0.92%)
Oct 06, 2020 3.710 3.716 3.642 3.669 928,784 -0.04(-1.09%)
Oct 05, 2020 3.723 3.730 3.689 3.710 939,145 +0.00(+0.00%)
Oct 02, 2020 3.636 3.723 3.632 3.710 749,389 +0.01(+0.36%)
Oct 01, 2020 3.716 3.723 3.683 3.696 621,676 +0.02(+0.55%)
Sep 30, 2020 3.676 3.703 3.670 3.676 511,822 +0.01(+0.18%)
Sep 29, 2020 3.615 3.683 3.609 3.669 546,862 +0.05(+1.49%)
Sep 28, 2020 3.602 3.622 3.589 3.615 488,937 +0.03(+0.94%)
Sep 25, 2020 3.602 3.609 3.562 3.582 778,109 -0.03(-0.74%)
Sep 24, 2020 3.615 3.615 3.582 3.609 502,162 -0.01(-0.37%)
Sep 23, 2020 3.696 3.696 3.615 3.622 631,132 -0.04(-1.10%)
Sep 22, 2020 3.656 3.662 3.636 3.662 553,186 +0.03(+0.74%)
Sep 21, 2020 3.656 3.662 3.615 3.636 772,735 -0.06(-1.64%)
Sep 18, 2020 3.683 3.696 3.672 3.696 451,478 +0.01(+0.36%)
Sep 17, 2020 3.642 3.683 3.629 3.683 460,989 +0.01(+0.18%)
Sep 16, 2020 3.662 3.683 3.649 3.676 464,384 +0.00(+0.00%)
Sep 15, 2020 3.683 3.683 3.642 3.676 496,251 +0.00(+0.00%)
Sep 14, 2020 3.676 3.683 3.649 3.676 603,259 +0.01(+0.37%)
Sep 11, 2020 3.669 3.677 3.629 3.662 658,319 -0.01(-0.18%)
Sep 10, 2020 3.683 3.696 3.656 3.669 1,038,828 -0.00(-0.04%)
Sep 09, 2020 3.664 3.671 3.644 3.671 850,132 +0.03(+0.73%)
Sep 08, 2020 3.631 3.657 3.611 3.644 648,559 -0.01(-0.18%)
Sep 04, 2020 3.671 3.686 3.597 3.651 777,141 -0.03(-0.90%)
Sep 03, 2020 3.704 3.717 3.611 3.684 1,108,039 -0.03(-0.90%)
Sep 02, 2020 3.711 3.744 3.697 3.717 1,060,573 +0.01(+0.36%)
Sep 01, 2020 3.657 3.704 3.631 3.704 895,447 +0.05(+1.46%)
Aug 31, 2020 3.637 3.657 3.612 3.651 925,390 +0.03(+0.92%)
Aug 28, 2020 3.597 3.664 3.591 3.617 1,308,995 +0.03(+0.74%)
Aug 27, 2020 3.571 3.597 3.544 3.591 887,739 +0.02(+0.56%)
Aug 26, 2020 3.564 3.597 3.544 3.571 1,506,674 +0.01(+0.37%)
Aug 25, 2020 3.531 3.557 3.531 3.557 432,180 +0.01(+0.38%)
Aug 24, 2020 3.517 3.544 3.511 3.544 579,293 +0.04(+1.14%)
Aug 21, 2020 3.524 3.524 3.497 3.504 576,438 -0.01(-0.38%)
Aug 20, 2020 3.517 3.531 3.511 3.517 586,700 +0.00(+0.00%)
Aug 19, 2020 3.517 3.537 3.504 3.517 478,311 +0.01(+0.38%)
Aug 18, 2020 3.511 3.524 3.497 3.504 335,922 +0.01(+0.38%)
Aug 17, 2020 3.484 3.511 3.477 3.491 805,168 +0.01(+0.19%)
Aug 14, 2020 3.464 3.491 3.464 3.484 551,819 +0.01(+0.38%)
Aug 13, 2020 3.437 3.477 3.437 3.471 496,408 +0.02(+0.58%)
Aug 12, 2020 3.464 3.471 3.444 3.451 751,696 +0.01(+0.15%)
Aug 11, 2020 3.465 3.485 3.432 3.445 983,744 +0.00(+0.00%)
Aug 10, 2020 3.426 3.465 3.426 3.445 864,652 +0.02(+0.58%)
Aug 07, 2020 3.452 3.465 3.426 3.426 870,106 -0.03(-0.76%)
Aug 06, 2020 3.492 3.492 3.439 3.452 909,895 -0.03(-0.76%)
Aug 05, 2020 3.485 3.498 3.472 3.478 772,301 +0.01(+0.38%)
Aug 04, 2020 3.419 3.485 3.419 3.465 989,011 +0.06(+1.74%)
Aug 03, 2020 3.426 3.426 3.399 3.406 825,077 -0.01(-0.39%)
Jul 31, 2020 3.412 3.419 3.379 3.419 676,025 +0.01(+0.19%)
Jul 30, 2020 3.419 3.426 3.399 3.412 501,818 -0.01(-0.39%)
Jul 29, 2020 3.419 3.432 3.412 3.426 531,681 +0.01(+0.19%)
Jul 28, 2020 3.386 3.426 3.373 3.419 763,163 +0.03(+0.97%)
Jul 27, 2020 3.386 3.399 3.386 3.386 647,945 +0.01(+0.20%)
Jul 24, 2020 3.379 3.412 3.366 3.379 1,153,122 +0.00(+0.00%)
Jul 23, 2020 3.406 3.426 3.379 3.379 659,975 -0.03(-0.97%)
Jul 22, 2020 3.393 3.432 3.393 3.412 516,402 +0.01(+0.19%)
Jul 21, 2020 3.386 3.412 3.383 3.406 484,252 +0.03(+0.78%)
Jul 20, 2020 3.379 3.406 3.366 3.379 661,853 -0.01(-0.19%)
Jul 17, 2020 3.399 3.426 3.386 3.386 378,919 -0.01(-0.19%)
Jul 16, 2020 3.432 3.432 3.393 3.393 402,344 -0.05(-1.34%)
Jul 15, 2020 3.406 3.459 3.399 3.439 700,932 +0.05(+1.56%)
Jul 14, 2020 3.366 3.399 3.327 3.386 1,154,819 +0.03(+0.79%)
Jul 13, 2020 3.485 3.492 3.350 3.360 1,992,133 -0.12(-3.42%)
Jul 10, 2020 3.518 3.525 3.465 3.478 1,103,882 -0.05(-1.53%)
Jul 09, 2020 3.572 3.591 3.533 3.533 632,321 -0.06(-1.64%)
Jul 08, 2020 3.552 3.591 3.552 3.591 812,746 +0.04(+1.10%)
Jul 07, 2020 3.526 3.565 3.526 3.552 848,991 +0.01(+0.37%)
Jul 06, 2020 3.598 3.604 3.526 3.539 903,206 +0.00(+0.00%)
Jul 02, 2020 3.539 3.604 3.533 3.539 773,502 +0.03(+0.93%)
Jul 01, 2020 3.526 3.546 3.506 3.506 586,536 +0.00(+0.00%)
Jun 30, 2020 3.493 3.526 3.493 3.506 673,996 +0.01(+0.37%)
Jun 29, 2020 3.447 3.493 3.434 3.493 554,528 +0.07(+2.10%)
Jun 26, 2020 3.467 3.473 3.418 3.421 500,483 -0.05(-1.51%)
Jun 25, 2020 3.441 3.487 3.434 3.474 444,360 +0.01(+0.38%)
Jun 24, 2020 3.506 3.513 3.446 3.461 807,683 -0.05(-1.31%)
Jun 23, 2020 3.506 3.539 3.493 3.506 499,334 +0.03(+0.75%)
Jun 22, 2020 3.506 3.519 3.474 3.480 673,146 -0.03(-0.93%)
Jun 19, 2020 3.533 3.539 3.510 3.513 595,872 -0.01(-0.19%)
Jun 18, 2020 3.487 3.526 3.480 3.519 373,822 +0.04(+1.13%)
Jun 17, 2020 3.513 3.539 3.476 3.480 564,984 -0.03(-0.75%)
Jun 16, 2020 3.539 3.552 3.467 3.506 1,044,890 +0.02(+0.56%)
Jun 15, 2020 3.454 3.526 3.421 3.487 751,114 -0.03(-0.93%)
Jun 12, 2020 3.598 3.598 3.461 3.519 739,108 +0.07(+1.89%)
Jun 11, 2020 3.519 3.533 3.415 3.454 1,755,366 -0.18(-4.86%)
Jun 10, 2020 3.722 3.729 3.598 3.631 1,180,710 -0.11(-3.01%)
Jun 09, 2020 3.730 3.756 3.685 3.743 1,041,509 +0.02(+0.52%)
Jun 08, 2020 3.659 3.730 3.633 3.724 1,089,725 +0.10(+2.68%)
Jun 05, 2020 3.503 3.685 3.503 3.626 2,122,933 +0.15(+4.29%)
Jun 04, 2020 3.445 3.500 3.412 3.477 1,652,792 +0.05(+1.52%)
Jun 03, 2020 3.425 3.458 3.406 3.425 1,359,926 +0.03(+0.96%)
Jun 02, 2020 3.386 3.435 3.308 3.393 4,089,530 -0.24(-6.61%)
Jun 01, 2020 3.536 3.646 3.523 3.633 1,496,439 +0.13(+3.70%)
May 29, 2020 3.451 3.516 3.451 3.503 430,228 +0.05(+1.31%)
May 28, 2020 3.451 3.503 3.432 3.458 626,809 +0.01(+0.19%)
May 27, 2020 3.451 3.454 3.373 3.451 813,312 +0.05(+1.33%)
May 26, 2020 3.425 3.451 3.393 3.406 885,523 +0.03(+0.96%)
May 22, 2020 3.380 3.380 3.360 3.373 392,770 +0.01(+0.19%)
May 21, 2020 3.367 3.373 3.334 3.367 451,675 +0.01(+0.39%)
May 20, 2020 3.347 3.386 3.328 3.354 627,278 +0.01(+0.39%)
May 19, 2020 3.315 3.347 3.308 3.341 518,520 +0.00(+0.00%)
May 18, 2020 3.289 3.341 3.263 3.341 1,154,458 +0.10(+3.21%)
May 15, 2020 3.127 3.244 3.127 3.237 666,384 +0.11(+3.53%)
May 14, 2020 3.146 3.198 3.107 3.127 1,556,841 -0.09(-2.82%)
May 13, 2020 3.328 3.328 3.185 3.218 923,247 -0.10(-3.12%)
May 12, 2020 3.334 3.347 3.296 3.321 483,397 +0.01(+0.39%)
May 11, 2020 3.373 3.380 3.308 3.308 763,933 -0.07(-2.11%)
May 08, 2020 3.406 3.432 3.370 3.380 767,967 -0.04(-1.11%)
May 07, 2020 3.341 3.418 3.335 3.418 1,314,458 +0.08(+2.30%)
May 06, 2020 3.328 3.367 3.328 3.341 941,480 +0.02(+0.58%)
May 05, 2020 3.386 3.408 3.283 3.322 978,692 -0.01(-0.38%)
May 04, 2020 3.213 3.335 3.187 3.335 1,987,347 +0.13(+4.00%)
May 01, 2020 3.187 3.213 3.152 3.206 995,695 -0.01(-0.20%)
Apr 30, 2020 3.219 3.232 3.161 3.213 739,978 -0.01(-0.20%)
Apr 29, 2020 3.181 3.232 3.174 3.219 913,987 +0.08(+2.45%)
Apr 28, 2020 3.187 3.200 3.052 3.142 1,106,973 -0.03(-1.01%)
Apr 27, 2020 3.181 3.219 3.155 3.174 940,999 -0.02(-0.60%)
Apr 24, 2020 3.206 3.206 3.142 3.193 605,370 +0.00(+0.00%)
Apr 23, 2020 3.206 3.226 3.123 3.193 990,271 -0.01(-0.20%)
Apr 22, 2020 3.174 3.200 3.133 3.200 985,485 +0.07(+2.25%)
Apr 21, 2020 3.078 3.155 3.059 3.129 1,078,828 +0.00(+0.00%)
Apr 20, 2020 3.168 3.193 3.110 3.129 949,024 -0.06(-2.01%)
Apr 17, 2020 3.226 3.232 3.161 3.193 932,382 +0.07(+2.26%)
Apr 16, 2020 3.155 3.200 3.104 3.123 1,226,710 -0.03(-1.02%)
Apr 15, 2020 3.104 3.161 3.072 3.155 1,297,264 -0.01(-0.20%)
Apr 14, 2020 3.431 3.450 3.078 3.161 3,122,815 -0.17(-5.01%)
Apr 13, 2020 3.431 3.476 3.117 3.328 2,091,373 -0.10(-2.81%)
Apr 09, 2020 3.354 3.508 3.347 3.424 2,024,918 +0.18(+5.56%)
Apr 08, 2020 3.168 3.269 3.155 3.244 1,607,165 +0.13(+4.28%)
Apr 07, 2020 3.219 3.244 3.111 3.111 2,314,266 +0.04(+1.24%)
Apr 06, 2020 3.136 3.184 3.060 3.073 1,258,609 +0.06(+2.11%)
Apr 03, 2020 3.136 3.155 2.908 3.010 1,269,139 -0.10(-3.26%)
Apr 02, 2020 3.010 3.200 2.946 3.111 1,183,215 +0.14(+4.69%)
Apr 01, 2020 3.016 3.041 2.914 2.971 1,293,365 -0.13(-4.29%)
Mar 31, 2020 3.162 3.295 3.105 3.105 3,396,278 -0.07(-2.20%)
Mar 30, 2020 3.168 3.320 3.073 3.174 1,562,225 +0.07(+2.24%)
Mar 27, 2020 3.231 3.257 3.041 3.105 1,516,938 -0.20(-5.95%)
Mar 26, 2020 3.225 3.364 3.149 3.301 2,900,135 +0.16(+5.25%)
Mar 25, 2020 3.041 3.282 2.933 3.136 3,249,304 +0.22(+7.61%)
Mar 24, 2020 2.629 2.952 2.629 2.914 2,589,775 +0.38(+15.00%)
Mar 23, 2020 2.629 2.674 2.376 2.534 2,641,595 -0.23(-8.26%)
Mar 20, 2020 2.655 2.965 2.553 2.762 3,783,586 +0.15(+5.57%)
Mar 19, 2020 2.414 2.661 2.249 2.617 3,929,805 +0.04(+1.72%)
Mar 18, 2020 2.921 2.921 2.408 2.572 5,025,634 -0.66(-20.53%)
Mar 17, 2020 3.155 3.238 2.889 3.237 2,401,322 +0.09(+3.00%)
Mar 16, 2020 2.851 3.263 2.813 3.143 2,252,378 -0.33(-9.49%)
Mar 13, 2020 3.428 3.485 3.301 3.472 2,169,264 +0.30(+9.38%)
Mar 12, 2020 3.098 3.447 2.940 3.174 5,333,071 -0.56(-14.94%)
Mar 11, 2020 3.909 3.979 3.681 3.732 2,445,219 -0.33(-8.24%)
Mar 10, 2020 4.086 4.180 3.935 4.067 2,657,331 +0.14(+3.68%)
Mar 09, 2020 4.048 4.079 3.869 3.922 2,429,298 -0.46(-10.46%)
Mar 06, 2020 4.286 4.381 4.255 4.381 1,447,300 -0.03(-0.71%)
Mar 05, 2020 4.387 4.431 4.337 4.412 1,520,724 -0.06(-1.40%)
Mar 04, 2020 4.431 4.506 4.393 4.475 1,793,047 +0.16(+3.63%)
Mar 03, 2020 4.443 4.575 4.280 4.318 4,692,393 -0.06(-1.29%)
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.