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, 2018 4.349 4.431 4.349 4.415 961,481 +0.09(+2.03%)
Oct 30, 2018 4.311 4.382 4.305 4.327 919,453 -0.02(-0.38%)
Oct 29, 2018 4.415 4.426 4.316 4.343 1,500,945 -0.05(-1.25%)
Oct 26, 2018 4.420 4.431 4.379 4.398 914,937 -0.06(-1.35%)
Oct 25, 2018 4.409 4.470 4.398 4.459 908,106 +0.07(+1.56%)
Oct 24, 2018 4.426 4.464 4.387 4.390 986,753 -0.03(-0.68%)
Oct 23, 2018 4.420 4.437 4.371 4.420 963,444 -0.01(-0.25%)
Oct 22, 2018 4.503 4.503 4.420 4.431 736,200 -0.03(-0.74%)
Oct 19, 2018 4.437 4.514 4.437 4.464 562,365 +0.03(+0.74%)
Oct 18, 2018 4.475 4.497 4.420 4.431 700,471 -0.07(-1.47%)
Oct 17, 2018 4.530 4.541 4.475 4.497 560,491 -0.02(-0.43%)
Oct 16, 2018 4.503 4.541 4.489 4.516 945,078 +0.03(+0.67%)
Oct 15, 2018 4.442 4.503 4.426 4.486 1,018,761 +0.07(+1.49%)
Oct 12, 2018 4.393 4.437 4.371 4.420 1,194,299 +0.09(+2.16%)
Oct 11, 2018 4.365 4.417 4.321 4.327 3,154,289 -0.08(-1.74%)
Oct 10, 2018 4.485 4.496 4.365 4.403 1,854,009 -0.08(-1.82%)
Oct 09, 2018 4.442 4.496 4.414 4.485 755,055 +0.05(+1.10%)
Oct 08, 2018 4.447 4.496 4.338 4.436 1,120,813 -0.03(-0.73%)
Oct 05, 2018 4.490 4.542 4.387 4.469 1,829,710 -0.05(-1.20%)
Oct 04, 2018 4.599 4.621 4.512 4.523 1,558,439 -0.11(-2.35%)
Oct 03, 2018 4.643 4.664 4.610 4.632 880,946 +0.01(+0.12%)
Oct 02, 2018 4.588 4.643 4.583 4.626 1,055,662 +0.07(+1.43%)
Oct 01, 2018 4.594 4.594 4.561 4.561 708,782 +0.00(+0.00%)
Sep 28, 2018 4.561 4.583 4.545 4.561 571,519 +0.02(+0.48%)
Sep 27, 2018 4.490 4.545 4.480 4.539 739,525 +0.07(+1.46%)
Sep 26, 2018 4.577 4.599 4.458 4.474 1,260,914 -0.10(-2.26%)
Sep 25, 2018 4.458 4.583 4.431 4.577 1,330,048 +0.12(+2.68%)
Sep 24, 2018 4.327 4.463 4.327 4.458 2,171,730 +0.11(+2.50%)
Sep 21, 2018 4.632 4.632 4.219 4.349 7,832,785 -0.28(-5.99%)
Sep 20, 2018 4.730 4.734 4.594 4.626 2,217,000 -0.08(-1.62%)
Sep 19, 2018 4.751 4.762 4.681 4.702 1,526,057 -0.06(-1.26%)
Sep 18, 2018 4.741 4.795 4.686 4.762 1,710,954 +0.05(+1.04%)
Sep 17, 2018 4.844 4.849 4.713 4.713 1,928,021 -0.13(-2.69%)
Sep 14, 2018 4.866 4.871 4.822 4.844 975,281 -0.02(-0.34%)
Sep 13, 2018 4.866 4.866 4.844 4.860 999,343 +0.01(+0.12%)
Sep 12, 2018 4.844 4.870 4.827 4.854 963,733 +0.00(+0.00%)
Sep 11, 2018 4.833 4.854 4.800 4.854 1,294,719 +0.02(+0.33%)
Sep 10, 2018 4.833 4.844 4.817 4.838 751,611 +0.03(+0.56%)
Sep 07, 2018 4.822 4.838 4.811 4.811 708,095 -0.02(-0.45%)
Sep 06, 2018 4.838 4.838 4.811 4.833 661,045 +0.01(+0.22%)
Sep 05, 2018 4.811 4.827 4.811 4.822 1,020,772 +0.01(+0.22%)
Sep 04, 2018 4.795 4.822 4.795 4.811 1,028,854 +0.01(+0.11%)
Aug 31, 2018 4.806 4.806 4.806 0 -0.01(-0.11%)
Aug 30, 2018 4.806 4.822 4.790 4.811 559,412 +0.02(+0.34%)
Aug 29, 2018 4.779 4.806 4.763 4.795 900,715 +0.00(+0.00%)
Aug 28, 2018 4.800 4.806 4.773 4.795 873,557 +0.01(+0.11%)
Aug 27, 2018 4.790 4.811 4.774 4.790 941,356 +0.00(+0.00%)
Aug 24, 2018 4.822 4.822 4.779 4.790 730,368 -0.02(-0.45%)
Aug 23, 2018 4.768 4.817 4.768 4.811 833,895 +0.04(+0.90%)
Aug 22, 2018 4.795 4.795 4.763 4.768 803,360 -0.03(-0.56%)
Aug 21, 2018 4.779 4.806 4.768 4.795 539,251 +0.02(+0.34%)
Aug 20, 2018 4.779 4.779 4.758 4.779 712,668 +0.03(+0.57%)
Aug 17, 2018 4.741 4.763 4.720 4.752 715,148 +0.03(+0.57%)
Aug 16, 2018 4.698 4.736 4.687 4.725 790,442 +0.03(+0.57%)
Aug 15, 2018 4.687 4.712 4.671 4.698 572,360 +0.01(+0.11%)
Aug 14, 2018 4.687 4.703 4.666 4.693 1,129,435 -0.01(-0.23%)
Aug 13, 2018 4.709 4.736 4.698 4.703 812,293 -0.01(-0.23%)
Aug 10, 2018 4.720 4.736 4.687 4.714 1,036,250 -0.03(-0.67%)
Aug 09, 2018 4.719 4.757 4.719 4.746 788,717 +0.03(+0.57%)
Aug 08, 2018 4.730 4.757 4.703 4.719 1,287,441 -0.04(-0.79%)
Aug 07, 2018 4.789 4.794 4.741 4.757 1,473,006 -0.02(-0.45%)
Aug 06, 2018 4.746 4.784 4.725 4.778 1,391,338 +0.06(+1.24%)
Aug 03, 2018 4.698 4.736 4.698 4.719 1,313,782 +0.03(+0.57%)
Aug 02, 2018 4.666 4.698 4.661 4.693 923,864 +0.03(+0.57%)
Aug 01, 2018 4.634 4.666 4.634 4.666 1,182,961 +0.04(+0.81%)
Jul 31, 2018 4.623 4.650 4.618 4.629 659,328 +0.01(+0.12%)
Jul 30, 2018 4.639 4.645 4.623 4.623 588,512 +0.02(+0.46%)
Jul 27, 2018 4.629 4.645 4.597 4.602 682,927 -0.02(-0.35%)
Jul 26, 2018 4.634 4.618 4.618 612,186 -0.03(-0.57%)
Jul 25, 2018 4.618 4.650 4.602 4.645 1,067,895 +0.04(+0.81%)
Jul 24, 2018 4.613 4.623 4.586 4.607 816,836 +0.01(+0.23%)
Jul 23, 2018 4.629 4.629 4.581 4.597 1,199,730 -0.03(-0.58%)
Jul 20, 2018 4.602 4.653 4.597 4.623 1,269,591 +0.03(+0.58%)
Jul 19, 2018 4.575 4.607 4.570 4.597 468,599 +0.02(+0.47%)
Jul 18, 2018 4.559 4.581 4.559 4.575 583,022 +0.02(+0.35%)
Jul 17, 2018 4.543 4.570 4.543 4.559 600,713 +0.01(+0.12%)
Jul 16, 2018 4.586 4.586 4.538 4.554 725,774 -0.03(-0.58%)
Jul 13, 2018 4.586 4.591 4.527 4.581 1,071,002 +0.01(+0.12%)
Jul 12, 2018 4.575 4.615 4.575 4.575 948,815 +0.00(+0.01%)
Jul 11, 2018 4.570 4.575 4.535 4.575 919,692 +0.01(+0.23%)
Jul 10, 2018 4.580 4.586 4.554 4.564 929,030 +0.01(+0.23%)
Jul 09, 2018 4.596 4.596 4.549 4.554 1,300,674 -0.04(-0.92%)
Jul 06, 2018 4.554 4.609 4.554 4.596 1,292,912 +0.04(+0.93%)
Jul 05, 2018 4.490 4.559 4.480 4.554 1,935,298 +0.09(+1.95%)
Jul 03, 2018 4.467 4.467 4.467 0 +0.03(+0.66%)
Jul 02, 2018 4.416 4.443 4.400 4.437 639,702 +0.02(+0.48%)
Jun 29, 2018 4.369 4.437 4.358 4.416 2,460,197 +0.05(+1.21%)
Jun 28, 2018 4.443 4.453 4.337 4.363 2,015,546 -0.07(-1.67%)
Jun 27, 2018 4.464 4.474 4.406 4.437 1,182,870 -0.03(-0.59%)
Jun 26, 2018 4.459 4.469 4.453 4.464 598,063 +0.01(+0.12%)
Jun 25, 2018 4.464 4.469 4.443 4.459 969,199 -0.01(-0.12%)
Jun 22, 2018 4.437 4.474 4.432 4.464 679,260 +0.02(+0.48%)
Jun 21, 2018 4.432 4.443 4.422 4.443 694,862 +0.03(+0.60%)
Jun 20, 2018 4.422 4.422 4.390 4.416 521,938 +0.00(+0.00%)
Jun 19, 2018 4.422 4.448 4.400 4.416 1,168,086 -0.01(-0.12%)
Jun 18, 2018 4.390 4.427 4.369 4.422 975,157 +0.03(+0.60%)
Jun 15, 2018 4.411 4.379 4.395 1,072,228 +0.02(+0.36%)
Jun 14, 2018 4.437 4.437 4.326 4.379 1,902,609 -0.06(-1.43%)
Jun 13, 2018 4.416 4.448 4.406 4.443 1,029,844 +0.01(+0.24%)
Jun 12, 2018 4.432 4.442 4.416 4.432 778,438 +0.00(+0.00%)
Jun 11, 2018 4.406 4.432 4.400 4.432 656,913 +0.03(+0.60%)
Jun 08, 2018 4.400 4.416 4.385 4.406 816,684 +0.01(+0.25%)
Jun 07, 2018 4.416 4.416 4.384 4.395 1,525,576 -0.02(-0.47%)
Jun 06, 2018 4.416 4.416 2,001,018 +0.06(+1.32%)
Jun 05, 2018 4.363 4.369 4.342 4.358 1,402,366 +0.01(+0.24%)
Jun 04, 2018 4.311 4.360 4.311 4.348 1,758,758 +0.06(+1.47%)
Jun 01, 2018 4.269 4.316 4.269 4.285 871,584 +0.02(+0.37%)
May 31, 2018 4.295 4.311 4.264 4.269 705,159 -0.03(-0.61%)
May 30, 2018 4.295 4.327 4.290 4.295 1,006,902 -0.01(-0.12%)
May 29, 2018 4.300 4.306 4.280 4.300 772,584 +0.01(+0.12%)
May 25, 2018 4.295 4.295 4.295 0 +0.03(+0.74%)
May 24, 2018 4.248 4.264 4.222 4.264 849,064 +0.02(+0.37%)
May 23, 2018 4.243 4.253 4.227 4.248 498,667 +0.02(+0.50%)
May 22, 2018 4.227 4.248 4.222 4.227 539,021 +0.00(+0.00%)
May 21, 2018 4.222 4.253 4.222 4.227 816,049 +0.01(+0.12%)
May 18, 2018 4.238 4.238 4.201 4.222 743,072 +0.01(+0.25%)
May 17, 2018 4.211 4.243 4.190 4.211 604,342 +0.01(+0.12%)
May 16, 2018 4.149 4.206 4.133 4.206 966,756 +0.07(+1.65%)
May 15, 2018 4.143 4.154 4.112 4.138 828,292 -0.01(-0.13%)
May 14, 2018 4.185 4.185 4.143 4.143 1,462,498 -0.05(-1.12%)
May 11, 2018 4.180 4.196 4.164 4.190 798,907 +0.01(+0.25%)
May 10, 2018 4.217 4.227 4.159 4.180 1,530,164 -0.05(-1.23%)
May 09, 2018 4.258 4.263 4.227 4.232 1,471,786 -0.03(-0.61%)
May 08, 2018 4.268 4.268 4.216 4.258 1,162,188 -0.01(-0.24%)
May 07, 2018 4.253 4.279 4.242 4.268 1,101,708 +0.02(+0.49%)
May 04, 2018 4.196 4.253 4.196 4.248 1,595,163 +0.06(+1.36%)
May 03, 2018 4.170 4.195 4.144 4.191 1,314,536 +0.04(+0.87%)
May 02, 2018 4.118 4.159 4.118 4.154 1,535,232 +0.06(+1.52%)
May 01, 2018 4.082 4.123 4.082 4.092 1,637,583 +0.02(+0.51%)
Apr 30, 2018 4.118 4.128 4.061 4.071 1,447,135 -0.05(-1.13%)
Apr 27, 2018 4.108 4.118 4.102 4.118 799,159 +0.02(+0.38%)
Apr 26, 2018 4.066 4.108 4.066 4.102 871,480 +0.04(+0.89%)
Apr 25, 2018 4.009 4.071 4.009 4.066 907,403 +0.02(+0.51%)
Apr 24, 2018 4.045 4.061 4.035 4.045 1,146,391 +0.02(+0.39%)
Apr 23, 2018 3.988 4.040 3.973 4.030 1,105,523 +0.04(+1.04%)
Apr 20, 2018 4.014 4.014 3.983 3.988 591,988 -0.02(-0.39%)
Apr 19, 2018 4.025 4.027 3.988 4.004 658,237 +0.00(+0.00%)
Apr 18, 2018 4.025 4.025 4.004 4.004 421,948 -0.02(-0.39%)
Apr 17, 2018 3.993 4.035 3.993 4.019 865,026 +0.04(+0.91%)
Apr 16, 2018 3.962 3.993 3.957 3.983 813,539 +0.02(+0.52%)
Apr 13, 2018 4.004 4.004 3.952 3.962 944,520 -0.03(-0.65%)
Apr 12, 2018 4.030 4.061 3.962 3.988 1,044,393 -0.04(-1.03%)
Apr 11, 2018 4.045 4.071 4.019 4.030 1,701,451 -0.06(-1.51%)
Apr 10, 2018 4.035 4.092 4.035 4.092 1,373,891 +0.05(+1.14%)
Apr 09, 2018 4.004 4.071 4.004 4.045 1,615,475 +0.03(+0.77%)
Apr 06, 2018 3.958 4.020 3.958 4.015 1,402,694 +0.03(+0.77%)
Apr 05, 2018 3.963 3.984 3.953 3.984 1,125,527 +0.04(+0.91%)
Apr 04, 2018 3.922 3.953 3.917 3.948 983,452 +0.02(+0.52%)
Apr 03, 2018 3.897 3.938 3.886 3.927 1,185,225 +0.05(+1.19%)
Apr 02, 2018 3.902 3.917 3.873 3.881 1,405,638 -0.01(-0.26%)
Mar 29, 2018 3.891 3.891 3.891 0 +0.02(+0.40%)
Mar 28, 2018 3.907 3.917 3.876 3.876 1,387,433 -0.04(-1.05%)
Mar 27, 2018 3.907 3.932 3.861 3.917 1,429,885 +0.02(+0.53%)
Mar 26, 2018 3.907 3.907 3.876 3.897 877,089 +0.03(+0.66%)
Mar 23, 2018 3.886 3.891 3.866 3.871 663,371 +0.02(+0.40%)
Mar 22, 2018 3.850 3.886 3.850 3.855 620,120 +0.01(+0.13%)
Mar 21, 2018 3.850 3.866 3.845 3.850 490,569 +0.00(+0.00%)
Mar 20, 2018 3.881 3.881 3.820 3.850 853,827 -0.01(-0.13%)
Mar 19, 2018 3.897 3.897 3.850 3.855 835,815 -0.03(-0.66%)
Mar 16, 2018 3.876 3.897 3.876 3.881 793,474 +0.00(+0.00%)
Mar 15, 2018 3.897 3.902 3.876 3.881 650,480 -0.01(-0.13%)
Mar 14, 2018 3.891 3.922 3.882 3.886 567,652 -0.01(-0.13%)
Mar 13, 2018 3.891 3.917 3.881 3.891 753,944 -0.01(-0.26%)
Mar 12, 2018 3.917 3.932 3.897 3.902 866,208 -0.02(-0.52%)
Mar 09, 2018 3.932 3.953 3.912 3.922 1,218,166 +0.02(+0.54%)
Mar 08, 2018 3.891 3.911 3.876 3.901 1,335,003 +0.04(+1.05%)
Mar 07, 2018 3.889 3.861 1,439,815 +0.02(+0.40%)
Mar 06, 2018 3.861 3.861 3.835 3.845 833,519 +0.01(+0.26%)
Mar 05, 2018 3.825 3.845 3.810 3.835 870,690 +0.03(+0.67%)
Mar 02, 2018 3.784 3.830 3.779 3.810 1,237,593 +0.02(+0.54%)
Mar 01, 2018 3.810 3.815 3.774 3.790 1,078,598 +0.00(+0.00%)
Feb 28, 2018 3.805 3.810 3.787 3.790 834,525 -0.01(-0.27%)
Feb 27, 2018 3.805 3.805 3.790 3.800 620,465 +0.01(+0.13%)
Feb 26, 2018 3.784 3.805 3.784 3.795 626,556 +0.01(+0.27%)
Feb 23, 2018 3.790 3.810 3.784 3.784 655,437 -0.01(-0.27%)
Feb 22, 2018 3.795 503,283 +0.02(+0.54%)
Feb 21, 2018 3.784 3.820 3.774 3.774 655,132 -0.01(-0.27%)
Feb 20, 2018 3.784 3.805 3.774 3.784 802,664 +0.03(+0.81%)
Feb 16, 2018 3.754 3.754 3.754 0 +0.02(+0.41%)
Feb 15, 2018 3.764 3.779 3.734 3.739 985,979 -0.03(-0.67%)
Feb 14, 2018 3.784 3.800 3.764 3.764 619,845 -0.01(-0.27%)
Feb 13, 2018 3.784 3.790 3.769 3.774 751,477 -0.01(-0.27%)
Feb 12, 2018 3.810 3.815 3.757 3.784 1,306,839 -0.02(-0.40%)
Feb 09, 2018 3.784 3.805 3.734 3.800 1,872,929 +0.03(+0.68%)
Feb 08, 2018 3.819 3.829 3.774 3.774 889,964 -0.04(-0.92%)
Feb 07, 2018 3.759 3.779 3.759 3.809 903,985 +0.04(+0.93%)
Feb 06, 2018 3.714 3.784 3.714 3.774 1,911,810 -0.02(-0.42%)
Feb 05, 2018 3.784 3.804 3.744 3.790 2,632,301 -0.01(-0.38%)
Feb 02, 2018 3.804 3.842 3.779 3.804 1,835,949 -0.02(-0.39%)
Feb 01, 2018 3.814 3.854 3.809 3.819 1,459,378 +0.00(+0.00%)
Jan 31, 2018 3.844 3.859 3.809 3.819 961,214 -0.02(-0.52%)
Jan 30, 2018 3.799 3.839 3.774 3.839 1,770,323 +0.03(+0.66%)
Jan 29, 2018 3.824 3.849 3.799 3.814 1,370,787 -0.03(-0.65%)
Jan 26, 2018 3.895 3.895 3.834 3.839 1,535,935 -0.05(-1.16%)
Jan 25, 2018 3.900 3.920 3.869 3.885 1,160,862 -0.02(-0.39%)
Jan 24, 2018 3.915 3.930 3.885 3.900 1,061,903 -0.01(-0.26%)
Jan 23, 2018 3.910 3.915 3.890 3.910 1,405,054 +0.03(+0.78%)
Jan 22, 2018 3.885 3.910 3.869 3.880 1,408,435 +0.00(+0.00%)
Jan 19, 2018 3.880 3.900 3.864 3.880 1,413,663 +0.02(+0.39%)
Jan 18, 2018 3.895 3.910 3.854 3.864 1,154,561 -0.03(-0.77%)
Jan 17, 2018 3.910 3.917 3.890 3.895 1,153,459 +0.00(+0.00%)
Jan 16, 2018 3.915 3.935 3.880 3.895 1,758,610 -0.01(-0.13%)
Jan 12, 2018 3.900 3.900 3.900 0 -0.01(-0.13%)
Jan 11, 2018 3.900 3.915 3.874 3.905 1,174,632 +0.05(+1.31%)
Jan 10, 2018 3.874 3.854 1,390,596 -0.02(-0.64%)
Jan 09, 2018 3.924 3.939 3.869 3.879 1,915,550 -0.03(-0.89%)
Jan 08, 2018 3.869 3.924 3.864 3.914 2,143,407 +0.07(+1.81%)
Jan 05, 2018 3.774 3.869 3.752 3.844 2,848,523 +0.09(+2.38%)
Jan 04, 2018 3.765 3.789 3.750 3.755 1,638,325 +0.01(+0.27%)
Jan 03, 2018 3.735 3.750 3.710 3.745 2,162,855 +0.04(+1.07%)
Jan 02, 2018 3.725 3.779 3.705 3.705 2,166,720 -0.00(-0.13%)
Dec 29, 2017 3.710 3.710 3.710 0 +0.01(+0.27%)
Dec 28, 2017 3.680 3.705 3.675 3.700 2,506,300 +0.00(+0.13%)
Dec 27, 2017 3.700 3.700 3.680 3.695 1,817,368 -0.00(-0.13%)
Dec 26, 2017 3.720 3.720 3.700 3.700 1,539,132 -0.02(-0.53%)
Dec 22, 2017 3.690 3.730 3.690 3.720 1,382,876 +0.02(+0.67%)
Dec 21, 2017 3.670 3.715 3.670 3.695 1,789,099 +0.00(+0.13%)
Dec 20, 2017 3.670 3.695 3.665 3.690 1,371,251 +0.02(+0.54%)
Dec 19, 2017 3.665 3.685 3.665 3.670 1,226,013 -0.01(-0.27%)
Dec 18, 2017 3.675 3.690 3.670 3.680 1,673,065 +0.00(+0.14%)
Dec 15, 2017 3.690 3.710 3.673 3.675 974,171 -0.03(-0.94%)
Dec 14, 2017 3.685 3.710 3.681 3.710 1,325,871 +0.02(+0.67%)
Dec 13, 2017 3.665 3.700 3.655 3.685 1,639,745 +0.02(+0.54%)
Dec 12, 2017 3.670 3.692 3.665 3.665 2,108,864 -0.04(-1.21%)
Dec 11, 2017 3.710 3.725 3.650 3.710 1,768,590 +0.02(+0.54%)
Dec 08, 2017 3.705 3.710 3.675 3.690 1,609,712 +0.01(+0.28%)
Dec 07, 2017 3.675 3.689 3.670 3.680 1,126,491 +0.01(+0.27%)
Dec 06, 2017 3.650 3.689 3.650 3.670 1,125,202 +0.01(+0.27%)
Dec 05, 2017 3.645 3.680 3.645 3.660 1,296,238 +0.00(+0.00%)
Dec 04, 2017 3.675 3.692 3.645 3.660 1,914,570 -0.01(-0.27%)
Dec 01, 2017 3.680 3.694 3.655 3.670 1,219,025 +0.00(+0.13%)
Nov 30, 2017 3.626 3.689 3.616 3.665 1,081,832 +0.05(+1.36%)
Nov 29, 2017 3.645 3.655 3.611 3.616 1,619,856 -0.04(-1.21%)
Nov 28, 2017 3.655 3.665 3.626 3.660 1,461,810 +0.00(+0.13%)
Nov 27, 2017 3.699 3.709 3.645 3.655 1,648,771 -0.04(-1.07%)
Nov 24, 2017 3.694 3.707 3.685 3.694 458,495 +0.00(+0.00%)
Nov 22, 2017 3.704 3.709 3.660 3.694 1,082,843 -0.01(-0.40%)
Nov 21, 2017 3.714 3.724 3.699 3.709 1,075,888 -0.01(-0.26%)
Nov 20, 2017 3.734 3.739 3.704 3.719 915,538 -0.00(-0.13%)
Nov 17, 2017 3.739 3.748 3.704 3.724 997,192 -0.01(-0.26%)
Nov 16, 2017 3.689 3.739 3.688 3.734 1,126,784 +0.07(+1.88%)
Nov 15, 2017 3.596 3.675 3.537 3.665 3,013,984 +0.05(+1.36%)
Nov 14, 2017 3.645 3.660 3.601 3.616 3,312,983 -0.06(-1.74%)
Nov 13, 2017 3.748 3.763 3.665 3.680 3,029,643 -0.09(-2.35%)
Nov 10, 2017 3.724 3.778 3.722 3.768 1,290,779 +0.03(+0.80%)
Nov 09, 2017 3.743 3.758 3.714 3.738 1,722,489 -0.02(-0.52%)
Nov 08, 2017 3.806 3.806 3.758 3.758 1,314,558 -0.05(-1.28%)
Nov 07, 2017 3.816 3.823 3.782 3.806 964,325 -0.01(-0.26%)
Nov 06, 2017 3.841 3.870 3.797 3.816 1,491,387 +0.00(+0.13%)
Nov 03, 2017 3.782 3.831 3.763 3.811 1,287,438 +0.04(+1.16%)
Nov 02, 2017 3.811 3.841 3.753 3.768 1,647,758 -0.03(-0.90%)
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.