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

PIMCO Dynamic Income Fund (NY: PDI )

19.35 +0.13 (+0.68%)
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 (%)
Jan 30, 2015 9.630 9.643 9.560 9.617 499,620 +0.02(+0.20%)
Jan 29, 2015 9.608 9.646 9.551 9.598 629,767 -0.01(-0.10%)
Jan 28, 2015 9.652 9.671 9.592 9.608 411,893 -0.07(-0.72%)
Jan 27, 2015 9.649 9.684 9.608 9.677 334,886 +0.02(+0.23%)
Jan 26, 2015 9.709 9.709 9.614 9.655 508,734 -0.06(-0.65%)
Jan 23, 2015 9.665 9.744 9.665 9.719 272,244 +0.01(+0.13%)
Jan 22, 2015 9.677 9.709 9.630 9.706 590,071 +0.04(+0.43%)
Jan 21, 2015 9.608 9.693 9.592 9.665 868,355 +0.08(+0.86%)
Jan 20, 2015 9.532 9.592 9.528 9.582 844,220 +0.05(+0.57%)
Jan 16, 2015 9.589 9.589 9.506 9.528 809,926 +0.02(+0.23%)
Jan 15, 2015 9.430 9.532 9.417 9.506 423,275 +0.08(+0.87%)
Jan 14, 2015 9.326 9.440 9.326 9.424 824,638 -0.06(-0.67%)
Jan 13, 2015 9.525 9.560 9.389 9.487 609,375 -0.04(-0.40%)
Jan 12, 2015 9.475 9.544 9.468 9.525 420,086 +0.01(+0.13%)
Jan 09, 2015 9.478 9.528 9.478 9.513 228,782 +0.03(+0.37%)
Jan 08, 2015 9.525 9.592 9.475 9.478 604,052 +0.01(+0.10%)
Jan 07, 2015 9.547 9.547 9.466 9.468 556,477 -0.01(-0.13%)
Jan 06, 2015 9.408 9.506 9.408 9.480 447,679 +0.06(+0.67%)
Jan 05, 2015 9.531 9.575 9.414 9.417 985,583 -0.17(-1.77%)
Jan 02, 2015 9.710 9.720 9.578 9.588 417,454 -0.10(-1.01%)
Dec 31, 2014 9.534 9.685 9.685 9.685 1,175,289 +0.12(+1.29%)
Dec 30, 2014 9.578 9.613 9.518 9.562 608,760 -0.03(-0.30%)
Dec 29, 2014 9.685 9.707 9.591 9.591 681,633 -0.08(-0.85%)
Dec 26, 2014 9.591 9.692 9.581 9.673 630,571 +0.10(+1.05%)
Dec 24, 2014 9.531 9.572 9.572 9.572 595,103 +0.06(+0.65%)
Dec 23, 2014 9.617 9.626 9.474 9.510 974,794 -0.08(-0.84%)
Dec 22, 2014 9.724 9.762 9.504 9.590 1,238,555 -0.11(-1.13%)
Dec 19, 2014 9.388 9.739 9.382 9.700 1,867,801 +0.33(+3.52%)
Dec 18, 2014 9.311 9.504 9.228 9.370 1,446,468 +0.18(+1.97%)
Dec 17, 2014 9.154 9.427 9.118 9.189 1,471,674 +0.03(+0.29%)
Dec 16, 2014 9.177 9.372 9.068 9.163 1,057,227 -0.06(-0.68%)
Dec 15, 2014 9.403 9.441 9.180 9.225 1,261,413 -0.14(-1.49%)
Dec 12, 2014 9.418 9.451 9.326 9.365 673,063 -0.12(-1.22%)
Dec 11, 2014 9.317 9.492 9.317 9.480 531,990 +0.13(+1.37%)
Dec 10, 2014 9.519 9.519 9.296 9.353 880,912 -0.17(-1.75%)
Dec 09, 2014 9.495 9.519 9.458 9.519 493,910 +0.02(+0.16%)
Dec 08, 2014 9.592 9.619 9.504 9.504 494,930 -0.10(-1.01%)
Dec 05, 2014 9.696 9.731 9.557 9.601 635,219 -0.11(-1.09%)
Dec 04, 2014 9.669 9.755 9.666 9.708 338,790 +0.01(+0.09%)
Dec 03, 2014 9.719 9.743 9.654 9.699 692,562 -0.04(-0.36%)
Dec 02, 2014 9.705 9.778 9.678 9.734 757,980 +0.03(+0.27%)
Dec 01, 2014 9.710 9.740 9.669 9.708 582,459 -0.04(-0.39%)
Nov 28, 2014 9.728 9.746 9.681 9.746 124,179 +0.01(+0.09%)
Nov 26, 2014 9.710 9.737 9.737 9.737 640,831 +0.06(+0.58%)
Nov 25, 2014 9.654 9.702 9.643 9.681 451,583 -0.01(-0.12%)
Nov 24, 2014 9.616 9.693 9.592 9.693 593,314 +0.08(+0.86%)
Nov 21, 2014 9.575 9.622 9.540 9.610 461,446 +0.04(+0.43%)
Nov 20, 2014 9.468 9.578 9.468 9.569 449,473 +0.09(+0.97%)
Nov 19, 2014 9.439 9.498 9.433 9.477 318,065 +0.03(+0.28%)
Nov 18, 2014 9.465 9.480 9.418 9.451 991,944 -0.01(-0.06%)
Nov 17, 2014 9.498 9.507 9.448 9.457 960,553 -0.06(-0.59%)
Nov 14, 2014 9.495 9.513 9.483 9.513 323,532 +0.01(+0.16%)
Nov 13, 2014 9.522 9.527 9.492 9.498 381,027 -0.02(-0.22%)
Nov 12, 2014 9.507 9.527 9.489 9.519 235,878 +0.01(+0.09%)
Nov 11, 2014 9.507 9.533 9.471 9.510 443,627 -0.01(-0.09%)
Nov 10, 2014 9.519 9.527 9.489 9.519 341,077 +0.04(+0.44%)
Nov 07, 2014 9.415 9.500 9.405 9.477 452,706 +0.04(+0.47%)
Nov 06, 2014 9.424 9.451 9.412 9.433 402,065 +0.01(+0.06%)
Nov 05, 2014 9.409 9.465 9.409 9.427 704,734 +0.04(+0.38%)
Nov 04, 2014 9.436 9.530 9.388 9.392 870,168 -0.07(-0.71%)
Nov 03, 2014 9.442 9.503 9.433 9.459 434,409 +0.04(+0.44%)
Oct 31, 2014 9.407 9.471 9.383 9.418 437,520 +0.03(+0.34%)
Oct 30, 2014 9.357 9.500 9.348 9.386 425,527 -0.01(-0.16%)
Oct 29, 2014 9.497 9.503 9.354 9.401 514,550 -0.09(-0.96%)
Oct 28, 2014 9.427 9.495 9.427 9.492 615,718 +0.06(+0.65%)
Oct 27, 2014 9.351 9.444 9.354 9.430 534,616 +0.08(+0.82%)
Oct 24, 2014 9.271 9.374 9.263 9.354 490,724 +0.08(+0.89%)
Oct 23, 2014 9.333 9.333 9.251 9.271 429,472 +0.01(+0.06%)
Oct 22, 2014 9.251 9.321 9.213 9.266 887,055 -0.02(-0.22%)
Oct 21, 2014 9.198 9.304 9.186 9.286 735,481 +0.09(+0.96%)
Oct 20, 2014 9.263 9.286 9.181 9.198 840,154 -0.06(-0.70%)
Oct 17, 2014 9.286 9.315 9.251 9.263 512,298 +0.05(+0.57%)
Oct 16, 2014 9.128 9.223 9.128 9.210 834,168 +0.01(+0.16%)
Oct 15, 2014 9.266 9.269 9.110 9.195 1,267,218 -0.07(-0.79%)
Oct 14, 2014 9.266 9.362 9.266 9.269 694,993 +0.00(+0.03%)
Oct 13, 2014 9.351 9.354 9.245 9.266 833,572 -0.05(-0.57%)
Oct 10, 2014 9.392 9.407 9.292 9.318 1,184,385 -0.07(-0.78%)
Oct 09, 2014 9.577 9.580 9.389 9.392 988,995 -0.16(-1.66%)
Oct 08, 2014 9.471 9.597 9.468 9.550 962,218 +0.05(+0.49%)
Oct 07, 2014 9.387 9.521 9.378 9.503 725,744 +0.04(+0.40%)
Oct 06, 2014 9.442 9.530 9.404 9.465 1,193,792 +0.09(+0.96%)
Oct 03, 2014 9.249 9.425 9.244 9.375 1,415,772 +0.11(+1.23%)
Oct 02, 2014 9.229 9.305 9.209 9.261 1,331,487 -0.01(-0.09%)
Oct 01, 2014 9.252 9.275 9.194 9.270 1,145,005 +0.06(+0.67%)
Sep 30, 2014 9.212 9.255 8.955 9.209 2,331,329 -0.01(-0.09%)
Sep 29, 2014 9.223 9.279 9.197 9.217 2,991,487 -0.06(-0.69%)
Sep 26, 2014 9.098 9.325 9.069 9.282 5,461,503 -0.08(-0.90%)
Sep 25, 2014 9.384 9.395 9.320 9.366 627,609 -0.02(-0.19%)
Sep 24, 2014 9.454 9.477 9.366 9.384 996,360 -0.08(-0.86%)
Sep 23, 2014 9.489 9.503 9.451 9.465 410,237 -0.01(-0.12%)
Sep 22, 2014 9.568 9.568 9.454 9.477 326,435 -0.09(-0.94%)
Sep 19, 2014 9.530 9.579 9.527 9.567 339,297 +0.06(+0.61%)
Sep 18, 2014 9.541 9.559 9.498 9.509 396,724 -0.03(-0.34%)
Sep 17, 2014 9.500 9.556 9.477 9.541 492,778 +0.03(+0.31%)
Sep 16, 2014 9.454 9.527 9.436 9.512 381,373 +0.03(+0.34%)
Sep 15, 2014 9.448 9.492 9.422 9.480 670,956 +0.02(+0.19%)
Sep 12, 2014 9.600 9.600 9.436 9.462 455,545 -0.14(-1.43%)
Sep 11, 2014 9.620 9.638 9.585 9.600 337,015 -0.04(-0.39%)
Sep 10, 2014 9.646 9.646 9.582 9.638 402,249 +0.00(+0.03%)
Sep 09, 2014 9.675 9.698 9.582 9.634 590,485 -0.04(-0.42%)
Sep 08, 2014 9.640 9.680 9.623 9.675 516,439 +0.03(+0.36%)
Sep 05, 2014 9.617 9.646 9.616 9.640 350,546 +0.02(+0.21%)
Sep 04, 2014 9.608 9.618 9.573 9.620 394,703 -0.00(-0.03%)
Sep 03, 2014 9.556 9.624 9.521 9.623 846,303 +0.10(+1.07%)
Sep 02, 2014 9.469 9.542 9.458 9.521 493,754 +0.04(+0.46%)
Aug 29, 2014 9.434 9.478 9.478 9.478 505,336 +0.06(+0.65%)
Aug 28, 2014 9.431 9.454 9.336 9.417 656,699 +0.01(+0.06%)
Aug 27, 2014 9.385 9.446 9.385 9.411 512,802 +0.04(+0.43%)
Aug 26, 2014 9.324 9.405 9.324 9.370 486,367 +0.06(+0.59%)
Aug 25, 2014 9.443 9.483 9.301 9.315 1,275,984 -0.12(-1.23%)
Aug 22, 2014 9.524 9.533 9.423 9.431 415,847 -0.08(-0.79%)
Aug 21, 2014 9.524 9.524 9.454 9.507 724,885 -0.06(-0.61%)
Aug 20, 2014 9.582 9.582 9.536 9.565 563,553 +0.00(+0.00%)
Aug 19, 2014 9.559 9.585 9.556 9.565 627,140 +0.03(+0.30%)
Aug 18, 2014 9.547 9.550 9.515 9.536 411,059 +0.01(+0.09%)
Aug 15, 2014 9.483 9.550 9.483 9.527 771,044 +0.04(+0.46%)
Aug 14, 2014 9.460 9.498 9.437 9.483 676,878 +0.07(+0.74%)
Aug 13, 2014 9.391 9.417 9.350 9.414 541,416 +0.08(+0.81%)
Aug 12, 2014 9.333 9.347 9.289 9.338 301,647 +0.03(+0.31%)
Aug 11, 2014 9.199 9.341 9.199 9.309 850,295 +0.13(+1.39%)
Aug 08, 2014 9.170 9.196 9.150 9.182 623,394 +0.03(+0.29%)
Aug 07, 2014 9.170 9.211 9.152 9.156 782,888 +0.03(+0.32%)
Aug 06, 2014 9.080 9.155 9.054 9.126 801,971 +0.01(+0.14%)
Aug 05, 2014 9.112 9.135 9.060 9.113 774,408 -0.01(-0.14%)
Aug 04, 2014 9.132 9.132 9.077 9.126 1,450,464 +0.04(+0.48%)
Aug 01, 2014 9.092 9.164 9.057 9.083 1,719,600 -0.02(-0.19%)
Jul 31, 2014 9.222 9.222 9.025 9.100 2,516,550 -0.17(-1.80%)
Jul 30, 2014 9.383 9.383 9.247 9.268 1,116,613 -0.11(-1.17%)
Jul 29, 2014 9.395 9.395 9.348 9.377 320,301 +0.00(+0.03%)
Jul 28, 2014 9.392 9.412 9.371 9.374 291,534 -0.01(-0.15%)
Jul 25, 2014 9.380 9.389 9.374 9.389 390,465 +0.02(+0.18%)
Jul 24, 2014 9.400 9.403 9.363 9.371 856,210 -0.03(-0.31%)
Jul 23, 2014 9.392 9.418 9.371 9.400 756,756 +0.00(+0.00%)
Jul 22, 2014 9.409 9.418 9.392 9.400 560,316 -0.02(-0.18%)
Jul 21, 2014 9.438 9.452 9.400 9.418 493,790 -0.00(-0.03%)
Jul 18, 2014 9.412 9.435 9.392 9.421 342,319 +0.01(+0.06%)
Jul 17, 2014 9.383 9.452 9.383 9.415 630,522 +0.01(+0.12%)
Jul 16, 2014 9.429 9.452 9.400 9.403 526,417 -0.02(-0.24%)
Jul 15, 2014 9.415 9.444 9.400 9.426 331,742 +0.00(+0.00%)
Jul 14, 2014 9.475 9.475 9.403 9.426 772,733 -0.03(-0.27%)
Jul 11, 2014 9.452 9.498 9.446 9.452 414,890 -0.04(-0.39%)
Jul 10, 2014 9.464 9.516 9.406 9.490 501,936 +0.03(+0.37%)
Jul 09, 2014 9.487 9.490 9.444 9.455 499,755 -0.01(-0.15%)
Jul 08, 2014 9.398 9.478 9.389 9.469 772,943 +0.09(+0.95%)
Jul 07, 2014 9.300 9.435 9.300 9.380 1,231,431 +0.09(+1.02%)
Jul 03, 2014 9.461 9.286 9.286 9.286 2,045,793 -0.19(-2.06%)
Jul 02, 2014 9.638 9.656 9.481 9.481 1,567,834 -0.20(-2.07%)
Jul 01, 2014 9.762 9.762 9.647 9.681 549,092 -0.09(-0.94%)
Jun 30, 2014 9.701 9.779 9.693 9.773 715,375 +0.08(+0.83%)
Jun 27, 2014 9.684 9.716 9.661 9.693 365,117 +0.01(+0.06%)
Jun 26, 2014 9.610 9.699 9.590 9.687 485,723 +0.08(+0.84%)
Jun 25, 2014 9.613 9.635 9.558 9.607 944,253 -0.04(-0.39%)
Jun 24, 2014 9.679 9.679 9.590 9.644 900,714 -0.05(-0.56%)
Jun 23, 2014 9.744 9.773 9.647 9.699 846,180 -0.04(-0.41%)
Jun 20, 2014 9.676 9.747 9.641 9.739 711,510 +0.09(+0.95%)
Jun 19, 2014 9.656 9.716 9.624 9.647 1,093,406 +0.00(+0.00%)
Jun 18, 2014 9.598 9.650 9.567 9.647 854,632 +0.05(+0.51%)
Jun 17, 2014 9.581 9.610 9.558 9.598 1,216,875 +0.06(+0.63%)
Jun 16, 2014 9.544 9.598 9.530 9.538 1,593,448 +0.05(+0.57%)
Jun 13, 2014 9.463 9.498 9.438 9.484 621,572 +0.03(+0.36%)
Jun 12, 2014 9.458 9.466 9.426 9.449 393,291 +0.00(+0.00%)
Jun 11, 2014 9.466 9.466 9.406 9.449 367,461 -0.02(-0.21%)
Jun 10, 2014 9.449 9.489 9.421 9.469 446,091 +0.10(+1.07%)
Jun 06, 2014 9.306 9.386 9.303 9.369 508,813 +0.06(+0.67%)
Jun 05, 2014 9.309 9.309 9.249 9.306 537,036 -0.01(-0.06%)
Jun 04, 2014 9.320 9.346 9.303 9.312 530,106 -0.02(-0.21%)
Jun 03, 2014 9.297 9.337 9.297 9.332 669,083 +0.03(+0.37%)
Jun 02, 2014 9.303 9.308 9.263 9.297 648,018 +0.01(+0.12%)
May 30, 2014 9.277 9.306 9.233 9.286 533,773 +0.01(+0.09%)
May 29, 2014 9.209 9.292 9.209 9.277 728,591 +0.06(+0.65%)
May 28, 2014 9.337 9.371 9.200 9.218 1,608,119 -0.12(-1.28%)
May 27, 2014 9.454 9.460 9.320 9.337 1,568,529 -0.12(-1.30%)
May 23, 2014 9.477 9.460 9.460 9.460 458,564 -0.01(-0.06%)
May 22, 2014 9.440 9.474 9.426 9.466 514,308 +0.04(+0.45%)
May 21, 2014 9.383 9.443 9.377 9.423 616,150 +0.03(+0.36%)
May 20, 2014 9.400 9.406 9.353 9.389 591,723 -0.01(-0.06%)
May 19, 2014 9.426 9.434 9.377 9.394 590,401 -0.01(-0.15%)
May 16, 2014 9.397 9.423 9.363 9.409 785,664 -0.01(-0.06%)
May 15, 2014 9.391 9.428 9.391 9.414 761,336 +0.03(+0.33%)
May 14, 2014 9.360 9.406 9.340 9.383 812,473 +0.01(+0.06%)
May 13, 2014 9.343 9.386 9.314 9.377 410,925 +0.05(+0.52%)
May 12, 2014 9.374 9.389 9.280 9.329 983,636 -0.05(-0.55%)
May 09, 2014 9.340 9.380 9.317 9.380 651,937 +0.04(+0.43%)
May 08, 2014 9.332 9.349 9.271 9.340 1,163,283 +0.03(+0.31%)
May 07, 2014 9.260 9.314 9.252 9.311 1,147,704 +0.05(+0.55%)
May 06, 2014 9.232 9.271 9.204 9.260 872,844 +0.02(+0.25%)
May 05, 2014 9.198 9.238 9.170 9.238 491,637 +0.04(+0.46%)
May 02, 2014 9.192 9.206 9.172 9.195 1,005,794 +0.01(+0.06%)
May 01, 2014 9.147 9.201 9.147 9.189 813,391 +0.03(+0.34%)
Apr 30, 2014 9.127 9.167 9.127 9.158 501,384 -0.00(-0.03%)
Apr 29, 2014 9.147 9.161 9.119 9.161 703,341 +0.01(+0.15%)
Apr 28, 2014 9.096 9.155 9.093 9.147 697,296 +0.07(+0.72%)
Apr 25, 2014 9.093 9.116 9.042 9.082 549,270 -0.01(-0.09%)
Apr 24, 2014 9.138 9.141 9.073 9.090 807,649 -0.05(-0.56%)
Apr 23, 2014 9.147 9.147 9.119 9.141 734,284 +0.01(+0.16%)
Apr 22, 2014 9.119 9.127 9.099 9.127 1,225,985 +0.01(+0.16%)
Apr 21, 2014 9.124 9.147 9.107 9.113 718,389 -0.00(-0.03%)
Apr 17, 2014 9.085 9.116 9.116 9.116 1,334,330 +0.06(+0.66%)
Apr 16, 2014 9.045 9.070 9.028 9.056 1,132,497 +0.05(+0.60%)
Apr 15, 2014 8.985 9.034 8.983 9.002 733,437 +0.03(+0.35%)
Apr 14, 2014 8.934 8.980 8.883 8.971 663,223 +0.05(+0.54%)
Apr 11, 2014 8.875 8.937 8.875 8.923 786,316 +0.03(+0.38%)
Apr 10, 2014 8.818 8.915 8.818 8.889 1,057,276 +0.05(+0.58%)
Apr 09, 2014 8.832 8.852 8.801 8.838 798,509 +0.03(+0.39%)
Apr 08, 2014 8.790 8.823 8.767 8.804 648,530 +0.04(+0.42%)
Apr 07, 2014 8.745 8.781 8.731 8.767 595,038 +0.03(+0.32%)
Apr 04, 2014 8.728 8.759 8.715 8.739 1,573,564 +0.05(+0.55%)
Apr 03, 2014 8.632 8.697 8.632 8.691 634,892 +0.02(+0.23%)
Apr 02, 2014 8.638 8.683 8.590 8.671 651,903 +0.04(+0.42%)
Apr 01, 2014 8.573 8.646 8.564 8.635 599,654 +0.10(+1.12%)
Mar 31, 2014 8.615 8.615 8.535 8.539 1,626,026 -0.02(-0.23%)
Mar 28, 2014 8.514 8.565 8.514 8.559 875,507 +0.08(+0.96%)
Mar 27, 2014 8.483 8.502 8.455 8.477 392,863 +0.01(+0.07%)
Mar 26, 2014 8.418 8.477 8.373 8.471 970,365 +0.05(+0.64%)
Mar 25, 2014 8.528 8.528 8.410 8.418 1,735,204 -0.10(-1.16%)
Mar 24, 2014 8.542 8.590 8.511 8.517 756,380 -0.03(-0.36%)
Mar 21, 2014 8.483 8.556 8.483 8.547 829,614 +0.07(+0.86%)
Mar 20, 2014 8.536 8.556 8.424 8.474 2,074,427 -0.09(-1.02%)
Mar 19, 2014 8.742 8.764 8.548 8.562 1,381,721 -0.19(-2.16%)
Mar 18, 2014 8.717 8.767 8.711 8.750 647,667 +0.03(+0.32%)
Mar 17, 2014 8.759 8.763 8.708 8.722 694,782 -0.02(-0.26%)
Mar 14, 2014 8.702 8.750 8.694 8.745 372,109 +0.04(+0.43%)
Mar 13, 2014 8.742 8.742 8.702 8.708 354,505 -0.03(-0.39%)
Mar 12, 2014 8.742 8.778 8.680 8.742 792,051 -0.02(-0.19%)
Mar 11, 2014 8.821 8.821 8.759 8.759 452,849 -0.03(-0.32%)
Mar 10, 2014 8.761 8.806 8.750 8.787 619,256 +0.02(+0.26%)
Mar 07, 2014 8.817 8.831 8.756 8.764 757,532 -0.06(-0.70%)
Mar 06, 2014 8.815 8.843 8.789 8.826 635,089 +0.03(+0.32%)
Mar 05, 2014 8.795 8.815 8.767 8.798 559,935 +0.00(+0.00%)
Mar 04, 2014 8.854 8.865 8.787 8.798 1,777,512 -0.04(-0.51%)
Mar 03, 2014 8.759 8.854 8.750 8.843 1,201,312 +0.06(+0.64%)
Feb 28, 2014 8.761 8.798 8.745 8.787 1,091,329 +0.02(+0.22%)
Feb 27, 2014 8.689 8.767 8.686 8.767 982,076 +0.08(+0.93%)
Feb 26, 2014 8.677 8.686 8.644 8.686 762,001 +0.06(+0.71%)
Feb 25, 2014 8.568 8.624 8.565 8.624 603,808 +0.03(+0.39%)
Feb 24, 2014 8.568 8.605 8.563 8.591 607,745 +0.04(+0.43%)
Feb 21, 2014 8.524 8.563 8.524 8.554 588,261 +0.04(+0.43%)
Feb 20, 2014 8.482 8.554 8.482 8.518 409,448 +0.04(+0.43%)
Feb 19, 2014 8.512 8.574 8.468 8.482 1,166,652 -0.01(-0.10%)
Feb 18, 2014 8.540 8.588 8.479 8.490 1,220,178 -0.04(-0.43%)
Feb 14, 2014 8.493 8.526 8.526 8.526 496,573 +0.03(+0.36%)
Feb 13, 2014 8.579 8.579 8.496 8.496 1,026,728 -0.08(-0.98%)
Feb 12, 2014 8.605 8.624 8.537 8.579 1,317,142 -0.03(-0.36%)
Feb 11, 2014 8.588 8.621 8.582 8.610 1,135,439 +0.03(+0.36%)
Feb 10, 2014 8.551 8.587 8.537 8.579 1,017,310 +0.05(+0.55%)
Feb 07, 2014 8.524 8.560 8.487 8.532 1,554,845 +0.04(+0.43%)
Feb 06, 2014 8.457 8.499 8.457 8.496 902,059 +0.05(+0.59%)
Feb 05, 2014 8.443 8.457 8.415 8.446 545,073 +0.00(+0.03%)
Feb 04, 2014 8.390 8.457 8.387 8.443 902,350 +0.03(+0.36%)
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.