PIMCO High Income Fund (NY: PHK )

4.800 +0.040 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.116 3.116 3.094 3.106 1,456,694 +0.00(+0.08%)
Feb 28, 2012 3.104 3.109 3.085 3.104 1,970,043 -0.00(-0.15%)
Feb 27, 2012 3.109 3.118 3.101 3.109 1,944,948 -0.00(-0.15%)
Feb 24, 2012 3.097 3.118 3.097 3.113 2,023,190 +0.02(+0.54%)
Feb 23, 2012 3.075 3.097 3.073 3.097 1,408,271 +0.02(+0.70%)
Feb 22, 2012 3.073 3.082 3.065 3.075 1,382,626 +0.00(+0.00%)
Feb 21, 2012 3.058 3.075 3.041 3.075 1,968,076 +0.04(+1.18%)
Feb 17, 2012 3.037 3.061 3.037 3.039 2,082,464 -0.00(-0.16%)
Feb 16, 2012 3.049 3.061 3.027 3.044 2,277,890 -0.02(-0.55%)
Feb 15, 2012 3.056 3.082 3.049 3.061 2,064,156 +0.00(+0.08%)
Feb 14, 2012 3.068 3.068 3.039 3.058 2,818,799 -0.01(-0.23%)
Feb 13, 2012 3.092 3.101 3.063 3.065 2,981,990 -0.02(-0.70%)
Feb 10, 2012 3.097 3.116 3.075 3.087 1,874,292 -0.03(-0.85%)
Feb 09, 2012 3.109 3.118 3.070 3.113 2,106,751 +0.02(+0.79%)
Feb 08, 2012 3.089 3.091 3.072 3.089 2,962,348 +0.03(+0.93%)
Feb 07, 2012 3.068 3.091 3.056 3.060 3,570,248 -0.00(-0.15%)
Feb 06, 2012 3.058 3.068 3.041 3.065 2,142,497 +0.01(+0.31%)
Feb 03, 2012 3.034 3.063 3.034 3.056 2,595,459 +0.02(+0.78%)
Feb 02, 2012 3.039 3.044 3.013 3.032 2,704,088 -0.01(-0.23%)
Feb 01, 2012 3.022 3.046 3.013 3.039 2,700,602 +0.03(+1.03%)
Jan 31, 2012 2.994 3.018 2.994 3.008 2,497,872 +0.01(+0.48%)
Jan 30, 2012 2.982 3.015 2.975 2.994 2,343,410 +0.00(+0.08%)
Jan 27, 2012 2.980 2.996 2.977 2.992 1,834,565 +0.01(+0.40%)
Jan 26, 2012 2.999 3.003 2.968 2.980 2,978,177 -0.02(-0.63%)
Jan 25, 2012 2.972 3.001 2.949 2.999 2,598,617 +0.01(+0.40%)
Jan 24, 2012 2.984 2.996 2.930 2.987 3,552,973 -0.00(-0.07%)
Jan 23, 2012 3.001 3.013 2.987 2.989 2,156,147 -0.01(-0.33%)
Jan 20, 2012 2.994 3.018 2.975 2.999 2,097,753 -0.00(-0.16%)
Jan 19, 2012 2.975 3.008 2.975 3.003 1,612,259 +0.03(+0.88%)
Jan 18, 2012 2.972 2.984 2.970 2.977 1,553,218 +0.00(+0.16%)
Jan 17, 2012 2.972 2.987 2.956 2.972 1,960,536 +0.00(+0.00%)
Jan 13, 2012 2.937 2.972 2.913 2.972 1,280,395 +0.03(+1.13%)
Jan 12, 2012 2.980 2.982 2.925 2.939 2,091,264 -0.04(-1.44%)
Jan 11, 2012 2.961 2.989 2.956 2.982 1,939,414 +0.03(+1.06%)
Jan 10, 2012 2.953 2.962 2.923 2.951 2,959,009 +0.00(+0.08%)
Jan 09, 2012 2.951 2.962 2.932 2.948 3,106,788 +0.02(+0.56%)
Jan 06, 2012 2.896 2.948 2.896 2.932 2,445,131 +0.04(+1.22%)
Jan 05, 2012 2.868 2.906 2.864 2.896 2,431,538 +0.03(+0.90%)
Jan 04, 2012 2.828 2.871 2.814 2.871 2,566,595 +0.04(+1.41%)
Dec 30, 2011 2.840 2.849 2.831 2.831 1,814,618 -0.01(-0.33%)
Dec 29, 2011 2.849 2.857 2.840 2.840 1,320,758 -0.01(-0.33%)
Dec 28, 2011 2.861 2.866 2.849 2.849 1,078,773 -0.00(-0.17%)
Dec 27, 2011 2.852 2.866 2.847 2.854 1,630,649 +0.01(+0.25%)
Dec 23, 2011 2.849 2.859 2.840 2.847 1,416,029 +0.02(+0.83%)
Dec 21, 2011 2.816 2.823 2.807 2.823 1,936,625 +0.00(+0.00%)
Dec 20, 2011 2.823 2.845 2.807 2.823 2,512,659 +0.01(+0.50%)
Dec 19, 2011 2.821 2.826 2.781 2.809 1,935,347 -0.01(-0.42%)
Dec 16, 2011 2.823 2.828 2.819 2.821 1,401,782 +0.01(+0.25%)
Dec 15, 2011 2.840 2.849 2.807 2.814 1,479,837 -0.01(-0.40%)
Dec 14, 2011 2.838 2.840 2.812 2.825 2,064,599 -0.02(-0.60%)
Dec 13, 2011 2.849 2.871 2.838 2.842 1,453,216 -0.01(-0.25%)
Dec 12, 2011 2.873 2.878 2.836 2.849 2,255,357 -0.04(-1.55%)
Dec 09, 2011 2.868 2.894 2.842 2.894 2,270,963 +0.03(+1.07%)
Dec 08, 2011 2.871 2.889 2.859 2.864 2,324,474 -0.02(-0.64%)
Dec 07, 2011 2.866 2.884 2.854 2.882 2,502,405 +0.01(+0.49%)
Dec 06, 2011 2.873 2.884 2.859 2.868 1,828,116 -0.01(-0.24%)
Dec 05, 2011 2.884 2.889 2.833 2.875 2,970,428 +0.02(+0.65%)
Dec 02, 2011 2.847 2.887 2.847 2.856 2,169,288 +0.01(+0.49%)
Dec 01, 2011 2.863 2.863 2.817 2.842 2,307,791 -0.00(-0.08%)
Nov 30, 2011 2.842 2.868 2.824 2.845 2,518,750 +0.04(+1.58%)
Nov 29, 2011 2.838 2.856 2.796 2.800 1,909,149 -0.04(-1.31%)
Nov 28, 2011 2.877 2.889 2.812 2.838 2,144,794 +0.02(+0.83%)
Nov 25, 2011 2.798 2.824 2.784 2.814 1,138,366 +0.04(+1.34%)
Nov 23, 2011 2.828 2.831 2.763 2.777 2,489,848 -0.06(-2.14%)
Nov 22, 2011 2.833 2.880 2.819 2.838 1,738,857 +0.00(+0.16%)
Nov 21, 2011 2.901 2.902 2.763 2.833 5,119,396 -0.08(-2.80%)
Nov 18, 2011 2.903 2.917 2.882 2.915 1,026,577 +0.01(+0.32%)
Nov 17, 2011 2.915 2.929 2.870 2.905 2,258,551 -0.01(-0.32%)
Nov 16, 2011 2.945 2.961 2.910 2.915 1,501,153 -0.02(-0.72%)
Nov 15, 2011 2.964 2.964 2.896 2.936 1,580,153 +0.01(+0.48%)
Nov 14, 2011 2.938 2.964 2.919 2.922 1,651,820 -0.02(-0.63%)
Nov 11, 2011 2.968 2.994 2.938 2.940 1,572,965 -0.02(-0.79%)
Nov 10, 2011 2.959 2.973 2.933 2.964 1,188,064 +0.04(+1.36%)
Nov 09, 2011 2.980 2.985 2.919 2.924 2,280,146 -0.07(-2.47%)
Nov 08, 2011 2.991 3.000 2.959 2.998 2,816,480 +0.03(+0.85%)
Nov 07, 2011 2.938 2.973 2.929 2.973 2,994,235 +0.04(+1.34%)
Nov 04, 2011 2.924 2.940 2.908 2.933 2,027,043 -0.00(-0.16%)
Nov 03, 2011 2.922 2.945 2.876 2.938 2,544,269 +0.03(+1.11%)
Nov 02, 2011 2.915 2.922 2.876 2.906 1,915,607 +0.05(+1.62%)
Nov 01, 2011 2.894 2.908 2.832 2.859 3,526,233 -0.06(-2.13%)
Oct 31, 2011 2.924 2.956 2.913 2.922 1,849,388 -0.01(-0.47%)
Oct 28, 2011 2.887 2.945 2.887 2.936 2,598,227 +0.04(+1.44%)
Oct 27, 2011 2.887 2.938 2.871 2.894 3,705,646 +0.05(+1.62%)
Oct 26, 2011 2.834 2.850 2.795 2.848 1,690,786 +0.03(+1.23%)
Oct 25, 2011 2.820 2.841 2.806 2.813 1,577,449 -0.03(-0.98%)
Oct 24, 2011 2.829 2.853 2.806 2.841 2,767,037 +0.00(+0.08%)
Oct 21, 2011 2.804 2.853 2.802 2.839 2,616,597 +0.04(+1.40%)
Oct 20, 2011 2.732 2.809 2.730 2.799 1,698,250 +0.06(+2.11%)
Oct 19, 2011 2.760 2.804 2.739 2.742 2,224,030 -0.02(-0.75%)
Oct 18, 2011 2.721 2.772 2.702 2.762 2,357,932 +0.02(+0.84%)
Oct 17, 2011 2.739 2.749 2.707 2.739 2,118,218 +0.00(+0.00%)
Oct 14, 2011 2.721 2.749 2.691 2.739 2,218,735 +0.04(+1.45%)
Oct 13, 2011 2.700 2.707 2.649 2.700 1,322,867 -0.01(-0.26%)
Oct 12, 2011 2.691 2.744 2.672 2.707 1,895,635 +0.04(+1.38%)
Oct 11, 2011 2.712 2.712 2.638 2.670 2,721,050 -0.04(-1.52%)
Oct 10, 2011 2.620 2.716 2.620 2.711 2,872,992 +0.11(+4.31%)
Oct 07, 2011 2.675 2.686 2.583 2.599 3,033,285 -0.07(-2.74%)
Oct 06, 2011 2.659 2.675 2.640 2.672 2,457,291 +0.07(+2.54%)
Oct 05, 2011 2.544 2.617 2.492 2.606 2,498,935 +0.08(+3.35%)
Oct 04, 2011 2.547 2.547 2.405 2.521 7,710,392 -0.04(-1.52%)
Oct 03, 2011 2.640 2.681 2.549 2.560 4,656,797 -0.04(-1.67%)
Sep 30, 2011 2.663 2.691 2.601 2.604 4,192,639 -0.07(-2.73%)
Sep 29, 2011 2.743 2.743 2.675 2.677 3,279,814 -0.06(-2.25%)
Sep 28, 2011 2.775 2.784 2.729 2.739 1,680,873 -0.04(-1.32%)
Sep 27, 2011 2.787 2.803 2.757 2.775 2,036,383 +0.03(+1.00%)
Sep 26, 2011 2.734 2.748 2.686 2.748 2,635,798 +0.02(+0.67%)
Sep 23, 2011 2.741 2.755 2.668 2.729 3,632,494 -0.01(-0.42%)
Sep 22, 2011 2.743 2.766 2.725 2.741 3,844,085 -0.04(-1.32%)
Sep 21, 2011 2.766 2.805 2.761 2.778 1,978,890 +0.01(+0.53%)
Sep 20, 2011 2.778 2.780 2.748 2.763 3,203,839 -0.01(-0.53%)
Sep 19, 2011 2.778 2.787 2.748 2.778 3,204,911 +0.00(+0.00%)
Sep 16, 2011 2.784 2.791 2.778 2.778 1,998,903 -0.01(-0.25%)
Sep 15, 2011 2.828 2.828 2.773 2.784 3,404,704 -0.02(-0.73%)
Sep 14, 2011 2.803 2.812 2.781 2.805 1,290,622 +0.01(+0.41%)
Sep 13, 2011 2.796 2.798 2.768 2.794 1,148,274 -0.00(-0.08%)
Sep 12, 2011 2.768 2.800 2.759 2.796 2,113,491 -0.02(-0.73%)
Sep 09, 2011 2.862 2.862 2.800 2.816 2,057,608 -0.06(-2.22%)
Sep 08, 2011 2.867 2.880 2.864 2.880 1,605,205 +0.02(+0.73%)
Sep 07, 2011 2.859 2.889 2.853 2.859 2,740,885 +0.02(+0.88%)
Sep 06, 2011 2.787 2.834 2.755 2.834 2,730,615 +0.01(+0.24%)
Sep 02, 2011 2.810 2.844 2.798 2.828 1,801,082 -0.01(-0.40%)
Sep 01, 2011 2.877 2.884 2.832 2.839 2,058,128 -0.02(-0.87%)
Aug 31, 2011 2.873 2.880 2.853 2.864 2,178,077 +0.01(+0.48%)
Aug 30, 2011 2.837 2.850 2.816 2.850 1,955,675 +0.01(+0.32%)
Aug 29, 2011 2.821 2.846 2.807 2.841 1,916,897 +0.04(+1.54%)
Aug 26, 2011 2.746 2.798 2.744 2.798 2,392,675 +0.03(+1.23%)
Aug 25, 2011 2.791 2.805 2.748 2.764 2,418,511 -0.01(-0.49%)
Aug 24, 2011 2.780 2.798 2.748 2.778 1,232,343 -0.01(-0.49%)
Aug 23, 2011 2.726 2.796 2.719 2.791 2,678,838 +0.06(+2.32%)
Aug 22, 2011 2.794 2.796 2.717 2.728 2,375,140 -0.02(-0.74%)
Aug 19, 2011 2.721 2.771 2.717 2.748 5,386,750 -0.00(-0.16%)
Aug 18, 2011 2.755 2.782 2.717 2.753 2,745,942 -0.06(-2.09%)
Aug 17, 2011 2.805 2.816 2.778 2.812 1,735,295 +0.02(+0.73%)
Aug 16, 2011 2.762 2.803 2.735 2.791 2,861,700 -0.02(-0.56%)
Aug 15, 2011 2.807 2.814 2.746 2.807 3,390,279 +0.05(+1.72%)
Aug 12, 2011 2.823 2.844 2.728 2.760 3,616,008 -0.04(-1.30%)
Aug 11, 2011 2.744 2.814 2.719 2.796 3,522,857 +0.06(+2.07%)
Aug 10, 2011 2.737 2.802 2.717 2.739 4,810,060 -0.03(-1.06%)
Aug 09, 2011 2.746 2.821 2.638 2.769 5,899,362 +0.15(+5.90%)
Aug 08, 2011 2.717 2.785 2.525 2.614 11,499,321 -0.23(-8.11%)
Aug 05, 2011 2.865 2.906 2.773 2.845 7,418,628 -0.00(-0.08%)
Aug 04, 2011 2.937 2.939 2.847 2.847 4,848,283 -0.11(-3.79%)
Aug 03, 2011 2.933 2.959 2.886 2.959 3,097,436 +0.03(+0.99%)
Aug 02, 2011 2.919 2.971 2.919 2.930 3,555,190 -0.01(-0.38%)
Aug 01, 2011 2.928 2.959 2.906 2.942 3,987,273 +0.10(+3.39%)
Jul 29, 2011 2.821 2.861 2.800 2.845 3,465,434 -0.01(-0.31%)
Jul 28, 2011 2.868 2.912 2.825 2.854 2,965,379 -0.01(-0.39%)
Jul 27, 2011 2.928 2.935 2.834 2.865 4,759,407 -0.07(-2.44%)
Jul 26, 2011 2.955 2.957 2.903 2.937 1,999,178 +0.00(+0.08%)
Jul 25, 2011 2.985 3.000 2.935 2.935 2,642,749 -0.07(-2.38%)
Jul 22, 2011 3.006 3.006 2.995 3.006 1,167,204 +0.01(+0.22%)
Jul 21, 2011 2.991 3.011 2.975 3.000 1,769,924 +0.02(+0.83%)
Jul 20, 2011 2.993 2.993 2.959 2.975 1,673,464 -0.00(-0.08%)
Jul 19, 2011 2.894 2.986 2.894 2.977 2,802,218 +0.09(+3.26%)
Jul 18, 2011 2.917 2.919 2.823 2.883 4,480,950 -0.03(-1.08%)
Jul 15, 2011 2.968 2.968 2.894 2.915 2,791,412 -0.03(-1.14%)
Jul 14, 2011 2.975 2.984 2.915 2.948 2,617,074 -0.02(-0.68%)
Jul 13, 2011 2.971 3.009 2.962 2.968 2,011,279 -0.02(-0.82%)
Jul 12, 2011 3.002 3.004 2.939 2.993 2,634,349 -0.01(-0.37%)
Jul 11, 2011 3.031 3.069 3.004 3.004 3,127,870 -0.07(-2.26%)
Jul 08, 2011 3.074 3.074 3.013 3.074 2,738,290 -0.01(-0.44%)
Jul 07, 2011 3.083 3.107 3.067 3.087 2,796,050 +0.03(+0.82%)
Jul 06, 2011 3.044 3.080 3.040 3.062 2,631,219 -0.02(-0.72%)
Jul 05, 2011 3.078 3.093 3.022 3.084 3,342,501 +0.01(+0.36%)
Jul 01, 2011 3.049 3.098 3.020 3.073 2,940,031 +0.05(+1.62%)
Jun 30, 2011 2.998 3.027 2.995 3.024 2,442,443 +0.03(+0.96%)
Jun 29, 2011 2.969 2.998 2.949 2.995 2,192,207 +0.05(+1.58%)
Jun 28, 2011 2.949 2.953 2.913 2.949 2,313,639 +0.01(+0.23%)
Jun 27, 2011 2.955 2.955 2.931 2.942 1,640,339 +0.01(+0.23%)
Jun 24, 2011 2.953 2.962 2.918 2.936 1,598,087 -0.01(-0.30%)
Jun 23, 2011 2.938 2.949 2.887 2.944 2,432,454 -0.00(-0.15%)
Jun 22, 2011 2.913 2.960 2.907 2.949 2,970,087 +0.04(+1.22%)
Jun 21, 2011 2.882 2.931 2.880 2.913 3,381,020 +0.04(+1.31%)
Jun 20, 2011 2.867 2.876 2.860 2.876 3,279,935 +0.08(+2.70%)
Jun 17, 2011 2.869 2.887 2.780 2.800 4,599,807 -0.06(-1.94%)
Jun 16, 2011 2.920 2.942 2.853 2.856 3,947,524 -0.04(-1.46%)
Jun 15, 2011 2.933 2.969 2.849 2.898 4,942,192 -0.06(-2.03%)
Jun 14, 2011 2.867 2.982 2.833 2.958 6,559,442 +0.13(+4.47%)
Jun 13, 2011 2.691 2.869 2.676 2.831 10,602,265 +0.07(+2.66%)
Jun 10, 2011 2.858 2.876 2.720 2.758 20,941,590 -0.13(-4.53%)
Jun 09, 2011 3.062 3.062 2.876 2.889 18,354,626 -0.14(-4.54%)
Jun 08, 2011 3.094 3.112 3.002 3.026 11,232,879 -0.07(-2.20%)
Jun 07, 2011 3.182 3.200 3.092 3.094 8,722,037 -0.05(-1.68%)
Jun 06, 2011 3.266 3.273 3.092 3.147 10,758,271 -0.11(-3.44%)
Jun 03, 2011 3.244 3.275 3.231 3.259 2,250,821 +0.07(+2.14%)
May 24, 2011 3.180 3.209 3.180 3.191 3,173,356 -0.01(-0.21%)
May 23, 2011 3.182 3.207 3.178 3.198 2,240,134 +0.00(+0.14%)
May 20, 2011 3.178 3.207 3.171 3.193 2,175,986 +0.01(+0.42%)
May 19, 2011 3.178 3.189 3.152 3.180 2,229,366 +0.01(+0.35%)
May 18, 2011 3.145 3.211 3.141 3.169 4,630,930 +0.03(+0.91%)
May 17, 2011 3.134 3.147 3.132 3.141 1,827,776 +0.01(+0.28%)
May 16, 2011 3.138 3.152 3.125 3.132 1,947,226 -0.01(-0.21%)
May 13, 2011 3.136 3.142 3.127 3.138 2,330,546 +0.00(+0.07%)
May 12, 2011 3.127 3.147 3.114 3.136 1,834,882 +0.00(+0.14%)
May 11, 2011 3.138 3.138 3.103 3.132 1,485,954 +0.00(+0.00%)
May 10, 2011 3.123 3.145 3.116 3.132 2,023,729 +0.02(+0.65%)
May 09, 2011 3.107 3.120 3.105 3.112 2,499,487 +0.01(+0.35%)
May 06, 2011 3.096 3.105 3.095 3.101 2,585,573 +0.00(+0.14%)
May 05, 2011 3.088 3.098 3.088 3.096 2,496,018 +0.01(+0.21%)
May 04, 2011 3.096 3.098 3.085 3.090 2,027,461 -0.01(-0.28%)
May 03, 2011 3.088 3.098 3.077 3.098 3,059,679 +0.02(+0.78%)
May 02, 2011 3.076 3.079 3.074 3.074 2,176,218 +0.01(+0.28%)
Apr 29, 2011 3.064 3.072 3.061 3.066 1,704,572 +0.00(+0.07%)
Apr 28, 2011 3.057 3.068 3.055 3.064 1,410,093 -0.00(-0.07%)
Apr 27, 2011 3.033 3.072 3.033 3.066 2,294,622 +0.03(+0.86%)
Apr 26, 2011 3.064 3.066 3.040 3.040 3,240,480 -0.02(-0.78%)
Apr 25, 2011 3.048 3.066 3.044 3.064 2,481,110 +0.02(+0.65%)
Apr 21, 2011 3.046 3.048 3.029 3.044 1,565,976 +0.00(+0.14%)
Apr 20, 2011 3.029 3.044 3.022 3.040 1,475,578 +0.01(+0.36%)
Apr 19, 2011 3.020 3.033 3.011 3.029 1,916,545 +0.00(+0.07%)
Apr 18, 2011 3.011 3.026 2.985 3.026 1,878,040 +0.01(+0.36%)
Apr 15, 2011 3.026 3.026 3.011 3.016 1,207,253 -0.01(-0.36%)
Apr 14, 2011 3.020 3.026 3.011 3.026 1,127,620 +0.01(+0.22%)
Apr 13, 2011 3.024 3.024 3.007 3.020 969,363 +0.02(+0.51%)
Apr 12, 2011 3.011 3.013 2.978 3.005 2,857,880 -0.00(-0.07%)
Apr 11, 2011 3.033 3.042 2.998 3.007 2,684,948 -0.02(-0.72%)
Apr 08, 2011 3.048 3.052 3.026 3.029 1,248,073 -0.02(-0.50%)
Apr 07, 2011 3.042 3.050 3.031 3.044 2,580,050 +0.01(+0.30%)
Apr 06, 2011 3.033 3.039 3.024 3.035 2,683,447 +0.01(+0.29%)
Apr 05, 2011 3.028 3.030 3.020 3.026 2,383,687 +0.00(+0.00%)
Apr 04, 2011 3.028 3.030 3.020 3.026 2,689,841 -0.00(-0.07%)
Apr 01, 2011 3.043 3.043 3.011 3.028 2,356,379 -0.00(-0.07%)
Mar 31, 2011 3.033 3.035 3.024 3.030 2,182,413 +0.00(+0.07%)
Mar 30, 2011 3.041 3.041 3.024 3.028 1,780,968 +0.00(+0.07%)
Mar 29, 2011 3.022 3.030 3.020 3.026 1,530,000 +0.02(+0.50%)
Mar 28, 2011 3.030 3.033 3.000 3.011 2,597,851 -0.01(-0.43%)
Mar 25, 2011 3.033 3.050 3.020 3.024 2,252,351 +0.00(+0.07%)
Mar 24, 2011 3.007 3.030 2.989 3.022 1,634,098 +0.02(+0.79%)
Mar 23, 2011 2.985 3.005 2.974 2.998 1,935,823 +0.01(+0.43%)
Mar 22, 2011 2.974 2.998 2.948 2.985 2,241,500 +0.03(+0.88%)
Mar 21, 2011 3.009 3.015 2.959 2.959 4,113,040 -0.03(-0.87%)
Mar 18, 2011 2.968 3.009 2.959 2.985 2,421,703 +0.04(+1.47%)
Mar 17, 2011 2.981 2.985 2.931 2.942 2,642,496 +0.02(+0.74%)
Mar 16, 2011 2.996 3.002 2.920 2.920 3,827,815 -0.07(-2.32%)
Mar 15, 2011 2.961 3.000 2.961 2.989 3,885,057 -0.03(-1.00%)
Mar 14, 2011 3.022 3.037 3.002 3.020 2,436,261 -0.00(-0.07%)
Mar 11, 2011 2.989 3.028 2.989 3.022 1,563,721 +0.01(+0.29%)
Mar 10, 2011 3.009 3.024 2.974 3.013 3,016,627 -0.01(-0.36%)
Mar 09, 2011 3.048 3.048 3.011 3.024 2,529,860 -0.01(-0.27%)
Mar 08, 2011 3.032 3.054 3.026 3.032 3,989,158 +0.00(+0.01%)
Mar 07, 2011 3.009 3.034 3.002 3.032 3,176,919 +0.02(+0.77%)
Mar 04, 2011 2.996 3.011 2.985 3.009 2,019,086 +0.02(+0.57%)
Mar 03, 2011 2.985 3.015 2.981 2.991 2,622,233 +0.01(+0.36%)
Mar 02, 2011 2.976 2.989 2.970 2.981 2,347,268 +0.00(+0.00%)
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.