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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 -0.040 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 29, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.474 5.438 5.448 405,856 +0.00(+0.00%)
Mar 27, 2018 5.495 5.495 5.443 5.448 381,841 -0.04(-0.67%)
Mar 26, 2018 5.469 5.500 5.432 5.485 488,338 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.432 5.443 306,613 +0.02(+0.39%)
Mar 22, 2018 5.422 5.453 5.422 5.422 186,730 -0.02(-0.29%)
Mar 21, 2018 5.448 5.458 5.432 5.438 224,310 -0.01(-0.10%)
Mar 20, 2018 5.427 5.458 5.422 5.443 419,209 +0.03(+0.48%)
Mar 19, 2018 5.458 5.466 5.401 5.417 348,673 -0.04(-0.77%)
Mar 16, 2018 5.464 5.474 5.458 5.458 153,175 -0.02(-0.38%)
Mar 15, 2018 5.474 5.479 5.453 5.479 356,843 +0.01(+0.10%)
Mar 14, 2018 5.464 5.474 5.453 5.474 236,436 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.453 136,589 -0.01(-0.10%)
Mar 12, 2018 5.464 5.474 5.448 5.458 272,402 +0.01(+0.19%)
Mar 09, 2018 5.448 5.458 5.438 5.448 281,571 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,974 +0.01(+0.19%)
Mar 07, 2018 5.417 5.411 400,995 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.359 5.391 241,743 +0.02(+0.39%)
Mar 05, 2018 5.380 5.380 5.354 5.370 436,376 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,775 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.359 5.365 282,520 -0.01(-0.10%)
Feb 28, 2018 5.375 5.394 5.365 5.370 199,951 +0.01(+0.19%)
Feb 27, 2018 5.380 5.391 5.354 5.359 311,528 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.367 398,742 +0.02(+0.34%)
Feb 23, 2018 5.365 5.380 5.344 5.349 297,443 -0.01(-0.19%)
Feb 22, 2018 5.302 5.362 5.302 5.359 658,876 +0.06(+1.08%)
Feb 21, 2018 5.276 5.313 5.263 5.302 895,367 +0.04(+0.79%)
Feb 20, 2018 5.266 5.276 5.245 5.261 353,600 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.255 287,897 -0.03(-0.59%)
Feb 14, 2018 5.276 5.318 5.266 5.287 265,942 +0.01(+0.20%)
Feb 13, 2018 5.276 5.301 5.268 5.276 288,232 -0.03(-0.49%)
Feb 12, 2018 5.250 5.307 5.235 5.302 425,589 +0.06(+1.19%)
Feb 09, 2018 5.328 5.347 5.198 5.240 698,270 -0.07(-1.27%)
Feb 08, 2018 5.328 5.342 5.302 5.307 646,699 -0.03(-0.58%)
Feb 07, 2018 5.302 5.338 5.297 5.338 365,502 +0.03(+0.58%)
Feb 06, 2018 5.240 5.307 5.199 5.307 1,233,371 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.302 849,021 -0.02(-0.29%)
Feb 02, 2018 5.266 5.318 5.240 5.318 839,626 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,172 -0.01(-0.10%)
Jan 31, 2018 5.297 5.323 5.286 5.292 371,607 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.235 5.287 421,787 +0.01(+0.10%)
Jan 29, 2018 5.338 5.349 5.282 5.282 530,551 -0.06(-1.06%)
Jan 26, 2018 5.333 5.364 5.328 5.338 371,012 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.328 5.333 443,531 -0.02(-0.29%)
Jan 24, 2018 5.333 5.364 5.318 5.349 436,819 +0.02(+0.29%)
Jan 23, 2018 5.297 5.343 5.297 5.333 214,963 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.297 304,539 +0.01(+0.10%)
Jan 19, 2018 5.276 5.295 5.266 5.292 314,223 +0.01(+0.20%)
Jan 18, 2018 5.302 5.302 5.269 5.282 476,961 -0.03(-0.58%)
Jan 17, 2018 5.313 5.333 5.300 5.313 219,160 +0.00(+0.00%)
Jan 16, 2018 5.313 5.325 5.302 5.313 682,510 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.338 5.351 5.313 5.318 548,726 -0.02(-0.29%)
Jan 10, 2018 5.338 5.344 5.323 5.333 350,080 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.343 5.359 242,162 +0.00(+0.00%)
Jan 08, 2018 5.343 5.374 5.318 5.359 389,759 +0.02(+0.29%)
Jan 05, 2018 5.374 5.374 5.308 5.343 667,274 -0.03(-0.57%)
Jan 04, 2018 5.369 5.374 5.333 5.374 506,895 +0.01(+0.19%)
Jan 03, 2018 5.354 5.386 5.343 5.364 491,304 +0.03(+0.48%)
Jan 02, 2018 5.328 5.359 5.323 5.338 525,315 +0.00(+0.00%)
Dec 29, 2017 5.338 5.338 5.338 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.333 5.287 5.308 279,610 -0.01(-0.10%)
Dec 27, 2017 5.297 5.313 5.292 5.313 395,318 +0.02(+0.39%)
Dec 26, 2017 5.282 5.297 5.272 5.292 327,111 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.287 323,565 +0.03(+0.49%)
Dec 21, 2017 5.282 5.297 5.256 5.262 394,083 -0.03(-0.48%)
Dec 20, 2017 5.287 5.292 5.265 5.287 479,050 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.287 395,300 -0.03(-0.48%)
Dec 18, 2017 5.338 5.338 5.297 5.313 622,485 -0.04(-0.67%)
Dec 15, 2017 5.338 5.349 5.318 5.349 233,515 +0.01(+0.19%)
Dec 14, 2017 5.303 5.343 5.288 5.338 328,707 +0.05(+0.87%)
Dec 13, 2017 5.297 5.313 5.267 5.292 202,361 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.292 5.308 280,130 -0.05(-0.96%)
Dec 11, 2017 5.364 5.369 5.338 5.359 264,035 +0.01(+0.10%)
Dec 08, 2017 5.369 5.379 5.323 5.354 296,935 -0.02(-0.29%)
Dec 07, 2017 5.364 5.369 5.333 5.369 403,898 +0.02(+0.28%)
Dec 06, 2017 5.374 5.389 5.339 5.354 420,849 -0.02(-0.28%)
Dec 05, 2017 5.318 5.369 5.308 5.369 465,939 +0.07(+1.25%)
Dec 04, 2017 5.313 5.333 5.299 5.303 433,828 -0.01(-0.10%)
Dec 01, 2017 5.267 5.308 5.248 5.308 377,149 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.247 261,644 -0.02(-0.39%)
Nov 29, 2017 5.308 5.308 5.237 5.267 343,625 -0.03(-0.48%)
Nov 28, 2017 5.298 5.308 5.273 5.293 313,836 +0.01(+0.10%)
Nov 27, 2017 5.308 5.318 5.288 5.288 274,270 -0.02(-0.29%)
Nov 24, 2017 5.278 5.313 5.262 5.303 184,342 +0.05(+0.87%)
Nov 22, 2017 5.308 5.308 5.252 5.257 309,119 -0.04(-0.67%)
Nov 21, 2017 5.257 5.298 5.241 5.293 447,802 +0.04(+0.77%)
Nov 20, 2017 5.298 5.313 5.247 5.252 313,555 -0.05(-0.86%)
Nov 17, 2017 5.303 5.313 5.288 5.298 451,349 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,406 +0.10(+1.96%)
Nov 15, 2017 5.140 5.532 5.080 5.171 1,111,302 -0.02(-0.39%)
Nov 14, 2017 5.247 5.252 5.156 5.191 1,198,824 -0.07(-1.35%)
Nov 13, 2017 5.364 5.377 5.247 5.262 630,099 -0.10(-1.89%)
Nov 10, 2017 5.374 5.400 5.359 5.364 447,032 -0.02(-0.28%)
Nov 09, 2017 5.369 5.384 5.329 5.379 428,624 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.369 5.374 297,463 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.394 5.404 234,211 -0.02(-0.28%)
Nov 06, 2017 5.409 5.425 5.394 5.420 425,904 +0.02(+0.37%)
Nov 03, 2017 5.379 5.404 5.364 5.399 362,571 +0.02(+0.37%)
Nov 02, 2017 5.364 5.394 5.364 5.379 456,403 -0.02(-0.37%)
Nov 01, 2017 5.389 5.404 5.364 5.399 498,739 +0.01(+0.19%)
Oct 31, 2017 5.314 5.394 5.305 5.389 510,586 +0.10(+1.81%)
Oct 30, 2017 5.324 5.327 5.294 5.294 294,590 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,451 -0.02(-0.38%)
Oct 26, 2017 5.319 5.334 5.294 5.329 544,646 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.263 5.309 820,425 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,206 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,550 -0.01(-0.09%)
Oct 20, 2017 5.288 5.319 5.273 5.314 332,413 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.273 737,911 +0.02(+0.29%)
Oct 18, 2017 5.359 5.369 5.258 5.258 1,197,472 -0.12(-2.16%)
Oct 17, 2017 5.394 5.394 5.314 5.374 728,165 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.369 5.394 418,345 -0.02(-0.28%)
Oct 13, 2017 5.409 5.420 5.399 5.409 218,951 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.379 5.389 354,593 -0.02(-0.28%)
Oct 11, 2017 5.429 5.444 5.385 5.404 344,026 -0.03(-0.46%)
Oct 10, 2017 5.404 5.439 5.404 5.429 254,691 +0.03(+0.46%)
Oct 09, 2017 5.409 5.414 5.398 5.404 232,603 -0.00(-0.09%)
Oct 06, 2017 5.404 5.409 5.389 5.409 402,748 -0.00(-0.09%)
Oct 05, 2017 5.379 5.419 5.377 5.414 510,560 +0.04(+0.74%)
Oct 04, 2017 5.369 5.389 5.354 5.374 549,568 +0.00(+0.00%)
Oct 03, 2017 5.364 5.389 5.354 5.374 553,623 +0.01(+0.19%)
Oct 02, 2017 5.354 5.374 5.339 5.364 296,135 +0.01(+0.19%)
Sep 29, 2017 5.299 5.364 5.299 5.354 354,284 +0.04(+0.75%)
Sep 28, 2017 5.309 5.319 5.289 5.314 249,134 +0.00(+0.09%)
Sep 27, 2017 5.299 5.309 374,991 +0.01(+0.09%)
Sep 26, 2017 5.289 5.309 5.289 5.304 374,961 +0.01(+0.19%)
Sep 25, 2017 5.279 5.309 5.269 5.294 286,347 +0.02(+0.33%)
Sep 22, 2017 5.269 5.279 5.259 5.277 379,195 +0.02(+0.43%)
Sep 21, 2017 5.279 5.289 5.249 5.254 419,528 -0.03(-0.47%)
Sep 20, 2017 5.289 5.289 5.264 5.279 238,363 +0.01(+0.19%)
Sep 19, 2017 5.294 5.294 5.264 5.269 243,528 -0.00(-0.09%)
Sep 18, 2017 5.309 5.334 5.264 5.274 438,869 -0.02(-0.38%)
Sep 15, 2017 5.284 5.294 5.274 5.294 293,605 +0.01(+0.19%)
Sep 14, 2017 5.284 5.284 5.256 5.284 290,910 +0.02(+0.28%)
Sep 13, 2017 5.279 5.284 5.266 5.269 228,375 +0.00(+0.00%)
Sep 12, 2017 5.279 5.294 5.264 5.269 369,963 -0.01(-0.19%)
Sep 11, 2017 5.324 5.334 5.269 5.279 307,740 -0.02(-0.28%)
Sep 08, 2017 5.289 5.304 5.259 5.294 303,935 -0.01(-0.19%)
Sep 07, 2017 5.294 5.304 5.279 5.304 334,453 -0.01(-0.18%)
Sep 06, 2017 5.299 5.329 5.289 5.314 288,130 +0.02(+0.46%)
Sep 05, 2017 5.289 5.329 5.265 5.289 498,658 -0.02(-0.37%)
Sep 01, 2017 5.275 5.314 5.260 5.309 299,772 +0.02(+0.38%)
Aug 31, 2017 5.270 5.289 5.270 5.289 181,151 +0.01(+0.28%)
Aug 30, 2017 5.270 5.289 5.260 5.275 210,942 +0.01(+0.19%)
Aug 29, 2017 5.255 5.279 5.240 5.265 385,017 -0.00(-0.09%)
Aug 28, 2017 5.250 5.273 5.240 5.270 556,190 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,848 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,030 -0.01(-0.19%)
Aug 23, 2017 5.190 5.235 5.181 5.235 382,287 +0.04(+0.76%)
Aug 22, 2017 5.170 5.210 5.165 5.195 264,810 +0.04(+0.87%)
Aug 21, 2017 5.140 5.185 5.140 5.150 271,650 +0.01(+0.19%)
Aug 18, 2017 5.121 5.175 5.106 5.140 445,807 +0.02(+0.49%)
Aug 17, 2017 5.155 5.168 5.116 5.116 362,064 -0.04(-0.87%)
Aug 16, 2017 5.185 5.185 5.155 5.160 811,590 -0.01(-0.19%)
Aug 15, 2017 5.170 5.185 5.145 5.170 472,614 +0.00(+0.10%)
Aug 14, 2017 5.185 5.227 5.155 5.165 517,842 +0.00(+0.10%)
Aug 11, 2017 5.091 5.190 5.066 5.160 1,390,762 +0.03(+0.58%)
Aug 10, 2017 5.289 5.294 5.071 5.130 2,703,830 -0.17(-3.28%)
Aug 09, 2017 5.324 5.349 5.289 5.304 647,117 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.329 5.333 374,295 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,948 +0.02(+0.37%)
Aug 04, 2017 5.339 5.359 5.328 5.329 383,317 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.339 374,471 +0.04(+0.74%)
Aug 02, 2017 5.255 5.309 5.255 5.300 430,539 +0.06(+1.13%)
Aug 01, 2017 5.314 5.329 5.226 5.240 586,014 -0.06(-1.21%)
Jul 31, 2017 5.305 5.319 5.290 5.305 257,061 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,124 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,137 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,357 +0.01(+0.28%)
Jul 25, 2017 5.290 5.302 5.270 5.280 341,324 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,885 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.280 5.305 255,036 +0.01(+0.19%)
Jul 20, 2017 5.295 5.250 5.295 320,062 +0.04(+0.85%)
Jul 19, 2017 5.226 5.250 5.226 5.250 317,458 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,947 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.196 5.206 496,263 -0.00(-0.09%)
Jul 14, 2017 5.191 5.221 5.181 5.211 339,107 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.171 5.181 212,126 -0.01(-0.28%)
Jul 12, 2017 5.196 5.216 5.191 5.196 340,821 +0.02(+0.38%)
Jul 11, 2017 5.176 5.191 5.176 5.176 284,503 +0.00(+0.00%)
Jul 10, 2017 5.142 5.186 5.132 5.176 401,352 +0.02(+0.47%)
Jul 07, 2017 5.132 5.157 5.132 5.152 278,526 +0.01(+0.29%)
Jul 06, 2017 5.137 5.147 5.127 5.137 217,587 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,072 -0.01(-0.18%)
Jul 03, 2017 5.118 5.157 5.113 5.152 170,009 +0.04(+0.86%)
Jun 30, 2017 5.123 5.142 5.108 5.108 317,994 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,791 -0.04(-0.76%)
Jun 28, 2017 5.127 5.152 5.127 5.142 235,471 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.132 5.132 241,658 -0.02(-0.38%)
Jun 26, 2017 5.142 5.154 5.137 5.152 238,764 +0.01(+0.29%)
Jun 23, 2017 5.137 5.137 5.108 5.137 408,557 +0.00(+0.10%)
Jun 22, 2017 5.127 5.142 5.113 5.132 279,658 +0.01(+0.29%)
Jun 21, 2017 5.137 5.157 5.108 5.118 694,687 -0.02(-0.38%)
Jun 20, 2017 5.137 5.147 5.132 5.137 273,555 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.142 292,977 +0.02(+0.38%)
Jun 16, 2017 5.127 5.127 5.098 5.123 267,377 +0.00(+0.10%)
Jun 15, 2017 5.088 5.123 5.079 5.118 275,847 +0.02(+0.38%)
Jun 14, 2017 5.123 5.132 5.044 5.098 528,005 -0.02(-0.48%)
Jun 13, 2017 5.098 5.127 5.088 5.123 402,047 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.098 310,227 -0.03(-0.67%)
Jun 09, 2017 5.142 5.157 5.118 5.132 333,239 +0.01(+0.19%)
Jun 08, 2017 5.137 5.137 5.112 5.123 340,324 -0.00(-0.10%)
Jun 07, 2017 5.118 5.137 5.103 5.127 528,987 +0.01(+0.19%)
Jun 06, 2017 5.103 5.123 5.098 5.118 393,126 -0.01(-0.19%)
Jun 05, 2017 5.103 5.132 5.103 5.127 360,162 +0.02(+0.48%)
Jun 02, 2017 5.098 5.123 5.089 5.103 542,382 +0.00(+0.00%)
Jun 01, 2017 5.074 5.103 5.068 5.103 383,980 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.059 5.064 283,074 -0.01(-0.29%)
May 30, 2017 5.069 5.093 5.064 5.079 326,958 -0.00(-0.10%)
May 26, 2017 5.098 5.103 5.055 5.084 765,250 -0.01(-0.21%)
May 25, 2017 5.089 5.103 5.079 5.094 526,432 -0.00(-0.07%)
May 24, 2017 5.093 5.103 5.074 5.098 308,933 -0.00(-0.00%)
May 23, 2017 5.064 5.098 5.055 5.098 313,413 +0.04(+0.86%)
May 22, 2017 5.030 5.055 5.030 5.055 189,235 +0.02(+0.47%)
May 19, 2017 5.030 5.037 5.016 5.031 239,254 +0.01(+0.21%)
May 18, 2017 4.991 5.021 4.977 5.021 582,977 +0.02(+0.49%)
May 17, 2017 5.021 5.032 4.977 4.996 531,424 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.001 5.030 362,005 +0.03(+0.58%)
May 15, 2017 4.991 5.016 4.977 5.001 445,106 +0.00(+0.10%)
May 12, 2017 4.991 5.030 4.977 4.996 275,085 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,362 -0.02(-0.39%)
May 10, 2017 4.991 5.016 4.991 5.006 350,597 -0.01(-0.19%)
May 09, 2017 5.069 5.069 5.016 5.016 476,598 -0.04(-0.86%)
May 08, 2017 5.026 5.059 5.026 5.059 386,131 +0.02(+0.38%)
May 05, 2017 5.040 5.050 4.997 5.040 501,363 +0.00(+0.00%)
May 04, 2017 5.040 5.045 4.992 5.040 962,014 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.006 5.040 580,100 +0.03(+0.67%)
May 02, 2017 5.026 5.035 5.006 5.006 479,281 -0.01(-0.19%)
May 01, 2017 4.997 5.026 4.997 5.016 347,185 +0.02(+0.39%)
Apr 28, 2017 4.963 4.997 4.953 4.997 436,982 +0.04(+0.88%)
Apr 27, 2017 4.978 5.001 4.929 4.953 354,827 -0.03(-0.58%)
Apr 26, 2017 4.963 4.997 4.944 4.982 436,258 +0.02(+0.39%)
Apr 25, 2017 4.934 4.963 4.934 4.963 258,617 +0.03(+0.68%)
Apr 24, 2017 4.949 4.958 4.925 4.929 286,796 -0.01(-0.29%)
Apr 21, 2017 4.949 4.953 4.939 4.944 261,942 -0.00(-0.10%)
Apr 20, 2017 4.934 4.953 4.915 4.949 338,033 +0.02(+0.39%)
Apr 19, 2017 4.925 4.929 4.915 4.929 239,014 +0.02(+0.49%)
Apr 18, 2017 4.900 4.915 4.900 4.905 267,362 +0.00(+0.10%)
Apr 17, 2017 4.929 4.939 4.900 4.900 314,644 -0.03(-0.59%)
Apr 13, 2017 4.925 4.934 4.915 4.929 206,958 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.905 4.905 347,175 -0.04(-0.88%)
Apr 11, 2017 4.929 4.949 4.900 4.949 388,700 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,655 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.862 4.891 486,347 +0.02(+0.39%)
Apr 06, 2017 4.853 4.881 4.843 4.872 395,624 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,511 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.800 4.853 610,287 +0.04(+0.79%)
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.