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, 2023 4.004 4.051 3.966 4.051 547,431 +0.06(+1.42%)
Oct 30, 2023 3.976 4.004 3.976 3.995 506,508 +0.02(+0.47%)
Oct 27, 2023 3.938 3.995 3.938 3.976 405,505 +0.03(+0.72%)
Oct 26, 2023 3.919 3.966 3.910 3.948 485,208 +0.02(+0.48%)
Oct 25, 2023 3.948 3.957 3.910 3.929 471,724 -0.04(-0.95%)
Oct 24, 2023 3.919 3.976 3.910 3.966 455,490 +0.04(+0.96%)
Oct 23, 2023 3.919 3.966 3.901 3.929 705,840 -0.03(-0.71%)
Oct 20, 2023 3.929 3.957 3.910 3.957 708,592 +0.04(+0.96%)
Oct 19, 2023 3.957 3.990 3.901 3.919 1,451,354 -0.04(-0.95%)
Oct 18, 2023 3.948 3.957 3.891 3.957 924,786 +0.02(+0.48%)
Oct 17, 2023 3.985 3.995 3.910 3.938 1,763,383 -0.02(-0.48%)
Oct 16, 2023 4.023 4.032 3.957 3.957 392,782 -0.07(-1.64%)
Oct 13, 2023 4.070 4.070 3.995 4.023 443,133 -0.02(-0.47%)
Oct 12, 2023 4.070 4.099 4.042 4.042 406,064 -0.05(-1.15%)
Oct 11, 2023 4.108 4.127 4.061 4.089 466,786 +0.02(+0.42%)
Oct 10, 2023 4.035 4.128 4.035 4.072 578,181 +0.04(+0.92%)
Oct 09, 2023 4.007 4.044 3.998 4.035 416,797 +0.05(+1.17%)
Oct 06, 2023 3.914 4.025 3.914 3.988 806,986 +0.02(+0.47%)
Oct 05, 2023 4.007 4.035 3.932 3.970 824,658 -0.07(-1.62%)
Oct 04, 2023 4.007 4.035 3.979 4.035 1,012,738 +0.06(+1.41%)
Oct 03, 2023 4.072 4.119 3.960 3.979 1,594,420 -0.09(-2.29%)
Oct 02, 2023 4.119 4.147 4.016 4.072 1,013,536 -0.05(-1.13%)
Sep 29, 2023 4.175 4.184 4.119 4.119 853,818 -0.03(-0.67%)
Sep 28, 2023 4.156 4.165 4.119 4.147 712,902 -0.01(-0.22%)
Sep 27, 2023 4.175 4.202 4.147 4.156 602,376 -0.02(-0.45%)
Sep 26, 2023 4.212 4.230 4.165 4.175 530,962 -0.03(-0.67%)
Sep 25, 2023 4.202 4.229 4.202 4.202 433,689 -0.02(-0.44%)
Sep 22, 2023 4.221 4.249 4.212 4.221 360,616 +0.01(+0.22%)
Sep 21, 2023 4.277 4.286 4.212 4.212 828,247 -0.09(-2.16%)
Sep 20, 2023 4.314 4.324 4.291 4.305 571,972 -0.01(-0.22%)
Sep 19, 2023 4.333 4.342 4.305 4.314 412,485 -0.04(-0.86%)
Sep 18, 2023 4.314 4.352 4.305 4.352 549,976 +0.05(+1.08%)
Sep 15, 2023 4.333 4.338 4.296 4.305 452,386 -0.06(-1.28%)
Sep 14, 2023 4.370 4.375 4.324 4.361 663,757 -0.01(-0.21%)
Sep 13, 2023 4.352 4.370 4.342 4.370 508,038 +0.02(+0.43%)
Sep 12, 2023 4.389 4.389 4.342 4.352 560,172 -0.05(-1.06%)
Sep 11, 2023 4.491 4.510 4.380 4.398 1,641,938 -0.11(-2.48%)
Sep 08, 2023 4.529 4.547 4.501 4.510 358,916 -0.03(-0.66%)
Sep 07, 2023 4.577 4.577 4.531 4.540 237,035 -0.02(-0.40%)
Sep 06, 2023 4.586 4.595 4.549 4.558 330,418 -0.03(-0.60%)
Sep 05, 2023 4.558 4.614 4.549 4.586 504,111 +0.05(+1.02%)
Sep 01, 2023 4.531 4.558 4.531 4.540 455,812 +0.01(+0.20%)
Aug 31, 2023 4.540 4.540 4.512 4.531 308,041 +0.04(+0.99%)
Aug 30, 2023 4.486 4.495 4.468 4.486 313,320 +0.00(+0.00%)
Aug 29, 2023 4.450 4.495 4.450 4.486 358,487 +0.04(+0.82%)
Aug 28, 2023 4.486 4.495 4.441 4.450 305,809 -0.04(-0.81%)
Aug 25, 2023 4.486 4.495 4.468 4.486 153,075 +0.00(+0.00%)
Aug 24, 2023 4.486 4.505 4.477 4.486 198,745 -0.01(-0.20%)
Aug 23, 2023 4.495 4.509 4.486 4.495 191,501 +0.00(+0.00%)
Aug 22, 2023 4.486 4.495 4.477 4.495 200,782 +0.01(+0.20%)
Aug 21, 2023 4.486 4.491 4.468 4.486 351,752 +0.00(+0.00%)
Aug 18, 2023 4.486 4.514 4.468 4.486 404,397 -0.02(-0.41%)
Aug 17, 2023 4.523 4.530 4.486 4.505 337,620 -0.02(-0.40%)
Aug 16, 2023 4.541 4.550 4.523 4.523 335,245 -0.02(-0.40%)
Aug 15, 2023 4.541 4.559 4.532 4.541 251,229 -0.02(-0.40%)
Aug 14, 2023 4.569 4.569 4.550 4.559 198,335 -0.02(-0.40%)
Aug 11, 2023 4.569 4.587 4.559 4.578 177,012 +0.01(+0.20%)
Aug 10, 2023 4.623 4.642 4.569 4.569 552,356 -0.04(-0.83%)
Aug 09, 2023 4.625 4.634 4.607 4.607 278,639 -0.01(-0.20%)
Aug 08, 2023 4.616 4.661 4.616 4.616 434,217 -0.03(-0.58%)
Aug 07, 2023 4.616 4.652 4.598 4.643 565,241 +0.05(+1.18%)
Aug 04, 2023 4.553 4.616 4.544 4.589 472,747 +0.04(+0.80%)
Aug 03, 2023 4.525 4.562 4.498 4.553 450,644 +0.01(+0.20%)
Aug 02, 2023 4.534 4.562 4.525 4.544 469,512 -0.02(-0.40%)
Aug 01, 2023 4.571 4.589 4.548 4.562 503,968 -0.03(-0.59%)
Jul 31, 2023 4.562 4.598 4.562 4.589 348,737 +0.03(+0.60%)
Jul 28, 2023 4.571 4.580 4.534 4.562 364,022 +0.03(+0.60%)
Jul 27, 2023 4.553 4.589 4.530 4.534 368,757 -0.02(-0.40%)
Jul 26, 2023 4.525 4.562 4.507 4.553 326,550 +0.03(+0.60%)
Jul 25, 2023 4.516 4.534 4.498 4.525 330,579 +0.01(+0.20%)
Jul 24, 2023 4.516 4.534 4.498 4.516 340,361 +0.03(+0.60%)
Jul 21, 2023 4.498 4.516 4.480 4.489 682,293 +0.02(+0.41%)
Jul 20, 2023 4.471 4.489 4.462 4.471 266,203 -0.02(-0.40%)
Jul 19, 2023 4.489 4.498 4.453 4.489 328,441 +0.02(+0.41%)
Jul 18, 2023 4.453 4.479 4.444 4.471 342,470 +0.01(+0.20%)
Jul 17, 2023 4.435 4.480 4.435 4.462 348,058 +0.03(+0.61%)
Jul 14, 2023 4.489 4.489 4.426 4.435 420,644 -0.05(-1.01%)
Jul 13, 2023 4.534 4.544 4.480 4.480 508,823 -0.05(-1.00%)
Jul 12, 2023 4.553 4.562 4.525 4.525 370,820 -0.02(-0.44%)
Jul 11, 2023 4.518 4.608 4.518 4.545 709,480 +0.04(+0.80%)
Jul 10, 2023 4.536 4.572 4.509 4.509 784,480 -0.04(-0.79%)
Jul 07, 2023 4.509 4.545 4.487 4.545 309,975 +0.04(+0.80%)
Jul 06, 2023 4.447 4.509 4.447 4.509 359,897 +0.02(+0.40%)
Jul 05, 2023 4.527 4.545 4.483 4.492 767,828 -0.04(-0.99%)
Jul 03, 2023 4.483 4.545 4.483 4.536 505,878 +0.05(+1.20%)
Jun 30, 2023 4.420 4.505 4.402 4.483 422,137 +0.06(+1.42%)
Jun 29, 2023 4.384 4.429 4.384 4.420 302,871 +0.04(+0.82%)
Jun 28, 2023 4.393 4.393 4.366 4.384 190,431 -0.01(-0.20%)
Jun 27, 2023 4.474 4.509 4.375 4.393 640,589 -0.08(-1.80%)
Jun 26, 2023 4.402 4.483 4.402 4.474 438,584 +0.06(+1.42%)
Jun 23, 2023 4.312 4.447 4.312 4.411 848,139 +0.09(+2.07%)
Jun 22, 2023 4.330 4.366 4.321 4.321 394,535 -0.01(-0.21%)
Jun 21, 2023 4.294 4.339 4.267 4.330 498,712 +0.04(+1.05%)
Jun 20, 2023 4.267 4.294 4.258 4.285 421,202 +0.04(+0.84%)
Jun 16, 2023 4.330 4.339 4.249 4.249 407,553 -0.08(-1.86%)
Jun 15, 2023 4.223 4.330 4.223 4.330 483,049 +0.11(+2.55%)
Jun 14, 2023 4.223 4.241 4.214 4.223 341,923 -0.01(-0.21%)
Jun 13, 2023 4.232 4.249 4.214 4.232 337,735 +0.00(+0.00%)
Jun 12, 2023 4.241 4.248 4.205 4.232 309,259 +0.00(+0.00%)
Jun 09, 2023 4.249 4.267 4.232 4.232 501,113 -0.02(-0.46%)
Jun 08, 2023 4.260 4.278 4.234 4.251 561,535 -0.01(-0.21%)
Jun 07, 2023 4.234 4.287 4.234 4.260 797,864 +0.03(+0.63%)
Jun 06, 2023 4.234 4.260 4.225 4.234 447,664 +0.01(+0.21%)
Jun 05, 2023 4.189 4.234 4.189 4.225 588,994 +0.04(+1.06%)
Jun 02, 2023 4.216 4.260 4.180 4.180 861,887 -0.04(-0.84%)
Jun 01, 2023 4.198 4.229 4.189 4.216 526,792 +0.02(+0.42%)
May 31, 2023 4.136 4.198 4.136 4.198 237,212 +0.04(+0.85%)
May 30, 2023 4.171 4.171 4.136 4.163 406,028 +0.01(+0.21%)
May 26, 2023 4.118 4.171 4.118 4.154 369,137 +0.04(+0.86%)
May 25, 2023 4.118 4.127 4.100 4.118 224,445 +0.00(+0.00%)
May 24, 2023 4.154 4.154 4.109 4.118 439,713 -0.04(-0.85%)
May 23, 2023 4.145 4.163 4.145 4.154 237,863 -0.01(-0.21%)
May 22, 2023 4.163 4.171 4.149 4.163 410,277 +0.00(+0.00%)
May 19, 2023 4.163 4.189 4.154 4.163 397,852 +0.00(+0.00%)
May 18, 2023 4.180 4.189 4.163 4.163 200,205 -0.02(-0.42%)
May 17, 2023 4.189 4.190 4.154 4.180 291,573 -0.02(-0.42%)
May 16, 2023 4.171 4.198 4.163 4.198 341,409 +0.04(+0.85%)
May 15, 2023 4.189 4.198 4.154 4.163 321,211 -0.03(-0.64%)
May 12, 2023 4.189 4.198 4.171 4.189 196,594 +0.00(+0.00%)
May 11, 2023 4.180 4.198 4.172 4.189 313,492 +0.00(+0.00%)
May 10, 2023 4.216 4.229 4.180 4.189 359,957 -0.01(-0.25%)
May 09, 2023 4.200 4.209 4.187 4.200 438,545 +0.00(+0.00%)
May 08, 2023 4.217 4.217 4.200 4.200 280,192 -0.01(-0.21%)
May 05, 2023 4.191 4.209 4.182 4.209 282,158 +0.04(+1.05%)
May 04, 2023 4.200 4.200 4.165 4.165 363,409 -0.03(-0.63%)
May 03, 2023 4.200 4.200 4.173 4.191 372,739 -0.01(-0.21%)
May 02, 2023 4.209 4.217 4.182 4.200 422,429 +0.00(+0.00%)
May 01, 2023 4.200 4.200 4.182 4.200 367,160 +0.02(+0.42%)
Apr 28, 2023 4.182 4.200 4.173 4.182 304,503 +0.00(+0.00%)
Apr 27, 2023 4.182 4.191 4.165 4.182 222,979 +0.00(+0.00%)
Apr 26, 2023 4.191 4.191 4.165 4.182 310,024 +0.01(+0.21%)
Apr 25, 2023 4.173 4.182 4.156 4.173 446,754 +0.00(+0.00%)
Apr 24, 2023 4.156 4.173 4.147 4.173 222,491 +0.02(+0.42%)
Apr 21, 2023 4.182 4.182 4.147 4.156 273,060 +0.00(+0.00%)
Apr 20, 2023 4.165 4.182 4.138 4.156 323,831 +0.02(+0.42%)
Apr 19, 2023 4.209 4.209 4.138 4.138 448,400 -0.07(-1.67%)
Apr 18, 2023 4.209 4.209 4.147 4.209 583,549 +0.03(+0.63%)
Apr 17, 2023 4.200 4.200 4.173 4.182 245,244 +0.00(+0.00%)
Apr 14, 2023 4.217 4.217 4.165 4.182 255,378 -0.03(-0.63%)
Apr 13, 2023 4.235 4.235 4.191 4.209 237,515 +0.00(+0.00%)
Apr 12, 2023 4.217 4.235 4.209 4.209 249,023 -0.00(-0.04%)
Apr 11, 2023 4.236 4.236 4.210 4.210 516,039 +0.00(+0.00%)
Apr 10, 2023 4.236 4.245 4.202 4.210 243,370 -0.03(-0.82%)
Apr 06, 2023 4.245 4.258 4.228 4.245 297,046 +0.00(+0.00%)
Apr 05, 2023 4.245 4.245 4.202 4.245 551,280 +0.03(+0.62%)
Apr 04, 2023 4.193 4.228 4.184 4.219 445,511 +0.05(+1.25%)
Apr 03, 2023 4.193 4.198 4.145 4.167 515,586 +0.02(+0.42%)
Mar 31, 2023 4.167 4.184 4.149 4.149 410,981 -0.02(-0.42%)
Mar 30, 2023 4.149 4.167 4.141 4.167 415,792 +0.04(+0.95%)
Mar 29, 2023 4.106 4.132 4.089 4.128 260,288 +0.03(+0.74%)
Mar 28, 2023 4.106 4.115 4.089 4.097 300,198 -0.02(-0.42%)
Mar 27, 2023 4.149 4.149 4.106 4.115 322,043 +0.02(+0.42%)
Mar 24, 2023 4.132 4.149 4.097 4.097 429,019 -0.04(-1.05%)
Mar 23, 2023 4.149 4.202 4.115 4.141 529,927 +0.02(+0.42%)
Mar 22, 2023 4.141 4.155 4.097 4.123 1,526,956 -0.01(-0.21%)
Mar 21, 2023 4.106 4.149 4.097 4.132 358,277 +0.03(+0.64%)
Mar 20, 2023 4.132 4.171 4.097 4.106 338,041 -0.03(-0.63%)
Mar 17, 2023 4.210 4.245 4.106 4.132 361,135 -0.08(-1.86%)
Mar 16, 2023 4.158 4.236 4.089 4.210 555,727 +0.03(+0.83%)
Mar 15, 2023 4.219 4.258 4.106 4.176 677,152 -0.12(-2.83%)
Mar 14, 2023 4.167 4.297 4.149 4.297 578,865 +0.17(+4.00%)
Mar 13, 2023 4.202 4.232 4.115 4.132 1,098,492 -0.14(-3.26%)
Mar 10, 2023 4.350 4.372 4.263 4.271 909,892 -0.09(-2.04%)
Mar 09, 2023 4.412 4.412 4.360 4.360 452,430 -0.05(-1.17%)
Mar 08, 2023 4.438 4.455 4.412 4.412 281,574 -0.03(-0.78%)
Mar 07, 2023 4.472 4.476 4.429 4.446 263,318 -0.01(-0.19%)
Mar 06, 2023 4.420 4.455 4.394 4.455 469,294 +0.05(+1.17%)
Mar 03, 2023 4.412 4.420 4.403 4.403 263,720 +0.01(+0.20%)
Mar 02, 2023 4.377 4.412 4.369 4.394 446,366 +0.01(+0.20%)
Mar 01, 2023 4.360 4.394 4.352 4.386 420,997 +0.03(+0.79%)
Feb 28, 2023 4.351 4.360 4.326 4.351 399,867 +0.01(+0.20%)
Feb 27, 2023 4.343 4.369 4.317 4.343 401,528 +0.03(+0.60%)
Feb 24, 2023 4.317 4.334 4.295 4.317 335,990 -0.01(-0.20%)
Feb 23, 2023 4.326 4.343 4.316 4.326 244,021 +0.03(+0.60%)
Feb 22, 2023 4.300 4.334 4.282 4.300 1,472,299 -0.01(-0.20%)
Feb 21, 2023 4.394 4.412 4.300 4.308 573,827 -0.10(-2.34%)
Feb 17, 2023 4.438 4.443 4.403 4.412 423,669 -0.03(-0.78%)
Feb 16, 2023 4.506 4.515 4.446 4.446 459,586 -0.08(-1.71%)
Feb 15, 2023 4.541 4.567 4.486 4.524 462,385 -0.03(-0.57%)
Feb 14, 2023 4.541 4.575 4.498 4.550 460,697 -0.02(-0.38%)
Feb 13, 2023 4.575 4.593 4.558 4.567 366,447 +0.01(+0.19%)
Feb 10, 2023 4.524 4.584 4.511 4.558 454,066 -0.00(-0.04%)
Feb 09, 2023 4.603 4.611 4.560 4.560 504,645 -0.01(-0.19%)
Feb 08, 2023 4.568 4.620 4.551 4.568 431,297 +0.01(+0.19%)
Feb 07, 2023 4.534 4.568 4.509 4.560 652,766 +0.03(+0.57%)
Feb 06, 2023 4.509 4.543 4.492 4.534 620,232 +0.02(+0.38%)
Feb 03, 2023 4.483 4.517 4.466 4.517 552,872 +0.03(+0.57%)
Feb 02, 2023 4.457 4.492 4.415 4.492 837,258 +0.06(+1.35%)
Feb 01, 2023 4.423 4.440 4.406 4.432 581,683 +0.03(+0.58%)
Jan 31, 2023 4.423 4.423 4.398 4.406 432,956 -0.01(-0.19%)
Jan 30, 2023 4.398 4.432 4.355 4.415 560,834 -0.01(-0.19%)
Jan 27, 2023 4.389 4.423 4.389 4.423 599,113 +0.03(+0.58%)
Jan 26, 2023 4.415 4.415 4.385 4.398 481,369 +0.01(+0.19%)
Jan 25, 2023 4.363 4.389 4.346 4.389 543,819 +0.03(+0.59%)
Jan 24, 2023 4.304 4.398 4.270 4.363 632,915 +0.04(+0.99%)
Jan 23, 2023 4.304 4.338 4.299 4.321 429,676 +0.03(+0.60%)
Jan 20, 2023 4.270 4.312 4.252 4.295 1,280,725 +0.03(+0.80%)
Jan 19, 2023 4.244 4.261 4.235 4.261 366,769 +0.01(+0.20%)
Jan 18, 2023 4.252 4.261 4.218 4.252 720,168 +0.03(+0.61%)
Jan 17, 2023 4.235 4.244 4.210 4.227 1,039,352 +0.00(+0.00%)
Jan 13, 2023 4.201 4.235 4.184 4.227 620,535 +0.03(+0.81%)
Jan 12, 2023 4.159 4.193 4.150 4.193 481,678 +0.02(+0.57%)
Jan 11, 2023 4.169 4.194 4.143 4.169 747,968 +0.00(+0.00%)
Jan 10, 2023 4.118 4.177 4.118 4.169 548,759 +0.05(+1.23%)
Jan 09, 2023 4.127 4.135 4.093 4.118 551,749 +0.02(+0.41%)
Jan 06, 2023 4.093 4.110 4.076 4.101 499,301 +0.02(+0.41%)
Jan 05, 2023 4.101 4.118 4.067 4.084 466,863 -0.04(-1.02%)
Jan 04, 2023 4.084 4.131 4.080 4.127 605,889 +0.06(+1.56%)
Jan 03, 2023 4.008 4.076 4.003 4.063 508,084 +0.06(+1.59%)
Dec 30, 2022 4.000 4.017 3.957 4.000 483,526 +0.00(+0.00%)
Dec 29, 2022 3.983 4.017 3.974 4.000 476,749 +0.01(+0.21%)
Dec 28, 2022 4.025 4.042 3.949 3.991 586,494 -0.05(-1.26%)
Dec 27, 2022 4.050 4.084 3.993 4.042 610,680 -0.03(-0.62%)
Dec 23, 2022 4.042 4.076 4.039 4.067 355,828 +0.04(+1.05%)
Dec 22, 2022 4.042 4.067 4.008 4.025 386,156 -0.02(-0.52%)
Dec 21, 2022 4.084 4.084 4.033 4.046 414,530 -0.03(-0.73%)
Dec 20, 2022 4.050 4.076 4.017 4.076 427,444 +0.02(+0.52%)
Dec 19, 2022 4.076 4.093 4.008 4.055 672,589 -0.02(-0.52%)
Dec 16, 2022 4.076 4.080 4.042 4.076 448,902 -0.03(-0.62%)
Dec 15, 2022 4.050 4.101 4.042 4.101 585,321 +0.01(+0.21%)
Dec 14, 2022 4.059 4.116 4.059 4.093 532,758 +0.03(+0.62%)
Dec 13, 2022 4.143 4.143 4.067 4.067 480,296 +0.00(+0.00%)
Dec 12, 2022 4.017 4.077 4.017 4.067 587,902 +0.03(+0.84%)
Dec 09, 2022 4.059 4.093 4.033 4.033 595,298 -0.06(-1.49%)
Dec 08, 2022 4.136 4.145 4.094 4.094 406,169 -0.04(-1.01%)
Dec 07, 2022 4.153 4.170 4.136 4.136 357,775 -0.01(-0.20%)
Dec 06, 2022 4.153 4.161 4.128 4.145 319,219 -0.01(-0.20%)
Dec 05, 2022 4.161 4.186 4.119 4.153 400,403 -0.01(-0.20%)
Dec 02, 2022 4.094 4.170 4.086 4.161 655,112 +0.05(+1.33%)
Dec 01, 2022 4.136 4.145 4.103 4.107 440,695 -0.01(-0.30%)
Nov 30, 2022 4.128 4.135 4.090 4.119 346,889 +0.01(+0.20%)
Nov 29, 2022 4.094 4.119 4.088 4.111 350,677 +0.03(+0.61%)
Nov 28, 2022 4.086 4.099 4.061 4.086 514,949 +0.00(+0.00%)
Nov 25, 2022 4.069 4.103 4.065 4.086 214,071 +0.01(+0.31%)
Nov 23, 2022 4.061 4.086 4.037 4.073 381,748 +0.02(+0.52%)
Nov 22, 2022 4.019 4.053 4.006 4.053 524,330 +0.05(+1.26%)
Nov 21, 2022 3.986 4.027 3.986 4.002 482,919 -0.02(-0.42%)
Nov 18, 2022 4.002 4.027 3.994 4.019 263,806 +0.03(+0.63%)
Nov 17, 2022 3.994 4.011 3.970 3.994 267,781 -0.02(-0.42%)
Nov 16, 2022 4.019 4.040 3.969 4.011 491,957 -0.02(-0.52%)
Nov 15, 2022 4.036 4.053 4.006 4.032 377,124 +0.04(+0.94%)
Nov 14, 2022 4.027 4.053 3.969 3.994 470,801 -0.05(-1.24%)
Nov 11, 2022 4.053 4.078 4.027 4.044 305,417 +0.02(+0.58%)
Nov 10, 2022 4.037 4.062 3.988 4.021 752,396 +0.04(+1.00%)
Nov 09, 2022 4.014 4.030 3.969 3.981 478,540 -0.03(-0.82%)
Nov 08, 2022 4.022 4.029 3.997 4.014 404,486 +0.01(+0.20%)
Nov 07, 2022 3.981 4.030 3.973 4.006 477,118 +0.02(+0.51%)
Nov 04, 2022 3.973 3.989 3.956 3.985 228,680 +0.01(+0.31%)
Nov 03, 2022 3.940 3.981 3.915 3.973 193,695 +0.00(+0.00%)
Nov 02, 2022 3.989 4.022 3.952 3.973 587,300 +0.01(+0.21%)
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.