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

PIMCO High Income Fund (NY: PHK )

4.745 -0.045 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jul 31, 2020 3.378 3.385 3.346 3.385 682,811 +0.01(+0.19%)
Jul 30, 2020 3.385 3.392 3.365 3.378 506,855 -0.01(-0.39%)
Jul 29, 2020 3.385 3.398 3.378 3.392 537,018 +0.01(+0.19%)
Jul 28, 2020 3.352 3.392 3.339 3.385 770,824 +0.03(+0.97%)
Jul 27, 2020 3.352 3.365 3.352 3.352 654,449 +0.01(+0.20%)
Jul 24, 2020 3.346 3.378 3.333 3.346 1,164,697 +0.00(+0.00%)
Jul 23, 2020 3.372 3.392 3.346 3.346 666,599 -0.03(-0.97%)
Jul 22, 2020 3.359 3.398 3.359 3.378 521,585 +0.01(+0.19%)
Jul 21, 2020 3.352 3.378 3.349 3.372 489,113 +0.03(+0.78%)
Jul 20, 2020 3.346 3.372 3.333 3.346 668,497 -0.01(-0.19%)
Jul 17, 2020 3.365 3.392 3.352 3.352 382,723 -0.01(-0.19%)
Jul 16, 2020 3.398 3.398 3.359 3.359 406,383 -0.05(-1.34%)
Jul 15, 2020 3.372 3.424 3.365 3.405 707,967 +0.05(+1.56%)
Jul 14, 2020 3.333 3.365 3.294 3.352 1,166,411 +0.03(+0.79%)
Jul 13, 2020 3.450 3.457 3.316 3.326 2,012,130 -0.12(-3.42%)
Jul 10, 2020 3.483 3.490 3.431 3.444 1,114,963 -0.05(-1.53%)
Jul 09, 2020 3.536 3.556 3.497 3.497 638,668 -0.06(-1.64%)
Jul 08, 2020 3.517 3.556 3.517 3.556 820,904 +0.04(+1.10%)
Jul 07, 2020 3.491 3.530 3.491 3.517 857,513 +0.01(+0.37%)
Jul 06, 2020 3.562 3.569 3.491 3.504 912,272 +0.00(+0.00%)
Jul 02, 2020 3.504 3.569 3.497 3.504 781,267 +0.03(+0.93%)
Jul 01, 2020 3.491 3.510 3.471 3.471 592,424 +0.00(+0.00%)
Jun 30, 2020 3.459 3.491 3.459 3.471 680,761 +0.01(+0.37%)
Jun 29, 2020 3.413 3.459 3.400 3.459 560,094 +0.07(+2.10%)
Jun 26, 2020 3.433 3.438 3.384 3.387 505,507 -0.05(-1.51%)
Jun 25, 2020 3.407 3.452 3.400 3.439 448,820 +0.01(+0.38%)
Jun 24, 2020 3.471 3.478 3.412 3.426 815,790 -0.05(-1.31%)
Jun 23, 2020 3.471 3.504 3.459 3.471 504,346 +0.03(+0.75%)
Jun 22, 2020 3.471 3.484 3.439 3.446 679,903 -0.03(-0.93%)
Jun 19, 2020 3.497 3.504 3.475 3.478 601,853 -0.01(-0.19%)
Jun 18, 2020 3.452 3.491 3.446 3.484 377,574 +0.04(+1.13%)
Jun 17, 2020 3.478 3.504 3.441 3.446 570,655 -0.03(-0.75%)
Jun 16, 2020 3.504 3.517 3.433 3.471 1,055,379 +0.02(+0.56%)
Jun 15, 2020 3.420 3.491 3.387 3.452 758,653 -0.03(-0.93%)
Jun 12, 2020 3.562 3.562 3.426 3.484 746,526 +0.06(+1.89%)
Jun 11, 2020 3.484 3.497 3.381 3.420 1,772,986 -0.17(-4.86%)
Jun 10, 2020 3.685 3.692 3.562 3.595 1,192,562 -0.11(-3.01%)
Jun 09, 2020 3.693 3.719 3.648 3.706 1,051,963 +0.02(+0.52%)
Jun 08, 2020 3.622 3.693 3.597 3.687 1,100,663 +0.10(+2.68%)
Jun 05, 2020 3.468 3.648 3.468 3.590 2,144,242 +0.15(+4.29%)
Jun 04, 2020 3.410 3.465 3.378 3.443 1,669,382 +0.05(+1.52%)
Jun 03, 2020 3.391 3.423 3.372 3.391 1,373,576 +0.03(+0.96%)
Jun 02, 2020 3.353 3.401 3.276 3.359 4,130,580 -0.24(-6.61%)
Jun 01, 2020 3.500 3.610 3.488 3.597 1,511,460 +0.13(+3.70%)
May 29, 2020 3.417 3.481 3.417 3.468 434,546 +0.04(+1.31%)
May 28, 2020 3.417 3.468 3.398 3.423 633,101 +0.01(+0.19%)
May 27, 2020 3.417 3.420 3.340 3.417 821,475 +0.04(+1.33%)
May 26, 2020 3.391 3.417 3.359 3.372 894,411 +0.03(+0.96%)
May 22, 2020 3.346 3.346 3.327 3.340 396,712 +0.01(+0.19%)
May 21, 2020 3.333 3.340 3.301 3.333 456,208 +0.01(+0.39%)
May 20, 2020 3.314 3.353 3.295 3.321 633,574 +0.01(+0.39%)
May 19, 2020 3.282 3.314 3.276 3.308 523,724 +0.00(+0.00%)
May 18, 2020 3.256 3.308 3.231 3.308 1,166,046 +0.10(+3.21%)
May 15, 2020 3.096 3.211 3.096 3.205 673,072 +0.11(+3.53%)
May 14, 2020 3.115 3.166 3.077 3.096 1,572,468 -0.09(-2.82%)
May 13, 2020 3.295 3.295 3.154 3.186 932,515 -0.10(-3.12%)
May 12, 2020 3.301 3.314 3.263 3.288 488,249 +0.01(+0.39%)
May 11, 2020 3.340 3.346 3.276 3.276 771,601 -0.07(-2.11%)
May 08, 2020 3.372 3.398 3.337 3.346 775,676 -0.04(-1.11%)
May 07, 2020 3.308 3.384 3.301 3.384 1,327,652 +0.08(+2.30%)
May 06, 2020 3.295 3.333 3.295 3.308 950,930 +0.02(+0.58%)
May 05, 2020 3.352 3.374 3.251 3.289 988,516 -0.01(-0.38%)
May 04, 2020 3.181 3.301 3.155 3.301 2,007,295 +0.13(+4.00%)
May 01, 2020 3.155 3.181 3.121 3.174 1,005,689 -0.01(-0.20%)
Apr 30, 2020 3.187 3.200 3.130 3.181 747,406 -0.01(-0.20%)
Apr 29, 2020 3.149 3.200 3.143 3.187 923,161 +0.08(+2.45%)
Apr 28, 2020 3.155 3.168 3.022 3.111 1,118,084 -0.03(-1.01%)
Apr 27, 2020 3.149 3.187 3.124 3.143 950,445 -0.02(-0.60%)
Apr 24, 2020 3.174 3.174 3.111 3.162 611,446 +0.00(+0.00%)
Apr 23, 2020 3.174 3.193 3.092 3.162 1,000,211 -0.01(-0.20%)
Apr 22, 2020 3.143 3.168 3.101 3.168 995,377 +0.07(+2.25%)
Apr 21, 2020 3.047 3.124 3.028 3.098 1,089,657 +0.00(+0.00%)
Apr 20, 2020 3.136 3.162 3.079 3.098 958,550 -0.06(-2.01%)
Apr 17, 2020 3.193 3.200 3.130 3.162 941,741 +0.07(+2.26%)
Apr 16, 2020 3.124 3.168 3.073 3.092 1,239,024 -0.03(-1.02%)
Apr 15, 2020 3.073 3.130 3.041 3.124 1,310,285 -0.01(-0.20%)
Apr 14, 2020 3.397 3.416 3.047 3.130 3,154,161 -0.17(-5.01%)
Apr 13, 2020 3.397 3.441 3.086 3.295 2,112,366 -0.10(-2.81%)
Apr 09, 2020 3.320 3.473 3.314 3.390 2,045,243 +0.18(+5.56%)
Apr 08, 2020 3.136 3.237 3.124 3.212 1,623,297 +0.13(+4.28%)
Apr 07, 2020 3.187 3.212 3.080 3.080 2,337,496 +0.04(+1.24%)
Apr 06, 2020 3.105 3.152 3.030 3.042 1,271,242 +0.06(+2.11%)
Apr 03, 2020 3.105 3.124 2.879 2.980 1,281,879 -0.10(-3.26%)
Apr 02, 2020 2.980 3.168 2.917 3.080 1,195,091 +0.14(+4.69%)
Apr 01, 2020 2.986 3.011 2.885 2.942 1,306,348 -0.13(-4.29%)
Mar 31, 2020 3.130 3.262 3.074 3.074 3,430,369 -0.07(-2.20%)
Mar 30, 2020 3.136 3.287 3.042 3.143 1,577,906 +0.07(+2.24%)
Mar 27, 2020 3.199 3.224 3.011 3.074 1,532,165 -0.19(-5.95%)
Mar 26, 2020 3.193 3.331 3.118 3.268 2,929,245 +0.16(+5.25%)
Mar 25, 2020 3.011 3.249 2.904 3.105 3,281,919 +0.22(+7.61%)
Mar 24, 2020 2.603 2.923 2.603 2.885 2,615,771 +0.38(+15.00%)
Mar 23, 2020 2.603 2.647 2.352 2.509 2,668,111 -0.23(-8.26%)
Mar 20, 2020 2.628 2.936 2.528 2.735 3,821,564 +0.14(+5.57%)
Mar 19, 2020 2.390 2.635 2.227 2.591 3,969,251 +0.04(+1.72%)
Mar 18, 2020 2.892 2.892 2.384 2.547 5,076,079 -0.66(-20.53%)
Mar 17, 2020 3.124 3.205 2.860 3.205 2,425,426 +0.09(+3.00%)
Mar 16, 2020 2.823 3.231 2.785 3.111 2,274,986 -0.33(-9.49%)
Mar 13, 2020 3.394 3.450 3.268 3.438 2,191,039 +0.29(+9.38%)
Mar 12, 2020 3.067 3.412 2.911 3.143 5,386,603 -0.55(-14.94%)
Mar 11, 2020 3.870 3.939 3.645 3.695 2,469,763 -0.33(-8.24%)
Mar 10, 2020 4.045 4.138 3.896 4.026 2,684,004 +0.14(+3.68%)
Mar 09, 2020 4.008 4.039 3.831 3.883 2,453,683 -0.45(-10.46%)
Mar 06, 2020 4.244 4.337 4.213 4.337 1,461,827 -0.03(-0.71%)
Mar 05, 2020 4.343 4.387 4.293 4.368 1,535,989 -0.06(-1.40%)
Mar 04, 2020 4.387 4.461 4.349 4.430 1,811,045 +0.16(+3.63%)
Mar 03, 2020 4.399 4.530 4.238 4.275 4,739,494 -0.06(-1.29%)
Mar 02, 2020 4.144 4.362 4.057 4.331 4,188,579 +0.22(+5.45%)
Feb 28, 2020 4.169 4.306 3.927 4.107 7,534,778 -0.15(-3.50%)
Feb 27, 2020 4.461 4.474 4.207 4.256 3,588,530 -0.26(-5.84%)
Feb 26, 2020 4.567 4.617 4.499 4.520 2,728,398 -0.03(-0.75%)
Feb 25, 2020 4.666 4.679 4.480 4.554 4,018,915 -0.11(-2.27%)
Feb 24, 2020 4.691 4.713 4.648 4.660 1,744,108 -0.06(-1.32%)
Feb 21, 2020 4.741 4.747 4.722 4.722 730,833 -0.02(-0.39%)
Feb 20, 2020 4.735 4.747 4.728 4.741 511,068 +0.01(+0.13%)
Feb 19, 2020 4.710 4.735 4.710 4.735 566,073 +0.02(+0.53%)
Feb 18, 2020 4.710 4.722 4.710 4.710 758,830 -0.01(-0.13%)
Feb 14, 2020 4.722 4.728 4.716 4.716 787,323 -0.01(-0.13%)
Feb 13, 2020 4.722 4.728 4.716 4.722 604,380 -0.01(-0.13%)
Feb 12, 2020 4.753 4.753 4.722 4.728 759,585 -0.01(-0.11%)
Feb 11, 2020 4.752 4.752 4.734 4.734 884,624 +0.01(+0.13%)
Feb 10, 2020 4.740 4.740 4.721 4.728 754,027 -0.02(-0.39%)
Feb 07, 2020 4.740 4.752 4.734 4.746 846,875 +0.01(+0.13%)
Feb 06, 2020 4.715 4.740 4.703 4.740 727,425 +0.03(+0.65%)
Feb 05, 2020 4.697 4.715 4.691 4.709 589,826 +0.01(+0.26%)
Feb 04, 2020 4.691 4.703 4.685 4.697 727,604 +0.04(+0.79%)
Feb 03, 2020 4.685 4.691 4.660 4.660 947,833 -0.02(-0.40%)
Jan 31, 2020 4.678 4.715 4.678 4.678 1,026,309 -0.01(-0.13%)
Jan 30, 2020 4.685 4.697 4.678 4.685 419,479 +0.00(+0.00%)
Jan 29, 2020 4.678 4.697 4.678 4.685 618,240 +0.00(+0.00%)
Jan 28, 2020 4.678 4.697 4.672 4.685 478,543 +0.02(+0.53%)
Jan 27, 2020 4.685 4.685 4.660 4.660 638,628 -0.02(-0.53%)
Jan 24, 2020 4.703 4.703 4.685 4.685 479,896 -0.01(-0.26%)
Jan 23, 2020 4.697 4.703 4.691 4.697 327,985 +0.00(+0.00%)
Jan 22, 2020 4.685 4.697 4.678 4.697 571,160 +0.02(+0.40%)
Jan 21, 2020 4.685 4.694 4.678 4.678 749,937 +0.00(+0.00%)
Jan 17, 2020 4.666 4.697 4.666 4.678 689,668 +0.01(+0.13%)
Jan 16, 2020 4.685 4.685 4.660 4.672 701,595 -0.01(-0.13%)
Jan 15, 2020 4.654 4.685 4.654 4.678 566,386 +0.02(+0.53%)
Jan 14, 2020 4.666 4.685 4.648 4.654 995,309 -0.01(-0.26%)
Jan 13, 2020 4.678 4.685 4.660 4.666 1,032,303 -0.02(-0.39%)
Jan 10, 2020 4.685 4.697 4.660 4.685 995,322 +0.01(+0.28%)
Jan 09, 2020 4.684 4.690 4.659 4.671 926,753 -0.01(-0.13%)
Jan 08, 2020 4.677 4.696 4.659 4.677 1,064,629 -0.01(-0.13%)
Jan 07, 2020 4.659 4.690 4.653 4.684 854,370 +0.02(+0.52%)
Jan 06, 2020 4.629 4.677 4.622 4.659 1,231,854 +0.02(+0.40%)
Jan 03, 2020 4.598 4.641 4.598 4.641 1,181,645 +0.04(+0.93%)
Jan 02, 2020 4.635 4.635 4.592 4.598 1,252,942 +0.01(+0.13%)
Dec 31, 2019 4.592 4.598 4.580 4.592 1,475,217 +0.01(+0.13%)
Dec 30, 2019 4.592 4.598 4.580 4.586 1,360,871 -0.01(-0.13%)
Dec 27, 2019 4.574 4.592 4.567 4.592 1,199,963 +0.01(+0.13%)
Dec 26, 2019 4.567 4.592 4.567 4.586 963,187 +0.02(+0.40%)
Dec 24, 2019 4.574 4.586 4.567 4.567 667,773 -0.01(-0.13%)
Dec 23, 2019 4.586 4.598 4.574 4.574 990,588 -0.01(-0.27%)
Dec 20, 2019 4.598 4.598 4.580 4.586 923,564 +0.01(+0.13%)
Dec 19, 2019 4.616 4.616 4.574 4.580 1,108,351 -0.03(-0.66%)
Dec 18, 2019 4.604 4.635 4.598 4.610 863,694 +0.01(+0.13%)
Dec 17, 2019 4.598 4.616 4.586 4.604 1,274,756 -0.00(-0.07%)
Dec 16, 2019 4.629 4.635 4.598 4.607 1,280,876 -0.02(-0.46%)
Dec 13, 2019 4.635 4.647 4.598 4.629 1,595,589 -0.01(-0.13%)
Dec 12, 2019 4.647 4.662 4.623 4.635 978,584 -0.02(-0.39%)
Dec 11, 2019 4.653 4.679 4.647 4.653 717,099 -0.01(-0.11%)
Dec 10, 2019 4.646 4.670 4.643 4.658 806,505 +0.01(+0.13%)
Dec 09, 2019 4.634 4.658 4.628 4.652 879,449 +0.02(+0.39%)
Dec 06, 2019 4.646 4.646 4.628 4.634 657,981 +0.01(+0.13%)
Dec 05, 2019 4.622 4.640 4.622 4.628 609,324 -0.01(-0.13%)
Dec 04, 2019 4.634 4.640 4.604 4.634 745,845 +0.02(+0.39%)
Dec 03, 2019 4.616 4.646 4.592 4.616 1,259,563 -0.01(-0.26%)
Dec 02, 2019 4.640 4.652 4.628 4.628 932,137 -0.01(-0.26%)
Nov 29, 2019 4.634 4.652 4.634 4.640 278,294 +0.01(+0.13%)
Nov 27, 2019 4.646 4.652 4.628 4.634 689,800 -0.01(-0.13%)
Nov 26, 2019 4.634 4.652 4.634 4.640 489,473 +0.00(+0.00%)
Nov 25, 2019 4.634 4.652 4.634 4.640 601,392 +0.01(+0.13%)
Nov 22, 2019 4.634 4.652 4.628 4.634 543,893 +0.00(+0.00%)
Nov 21, 2019 4.652 4.663 4.622 4.634 726,857 -0.01(-0.13%)
Nov 20, 2019 4.670 4.670 4.640 4.640 538,743 -0.02(-0.52%)
Nov 19, 2019 4.652 4.677 4.634 4.664 1,008,631 +0.03(+0.65%)
Nov 18, 2019 4.670 4.677 4.628 4.634 1,992,232 -0.05(-1.04%)
Nov 15, 2019 4.677 4.683 4.670 4.683 791,522 +0.01(+0.26%)
Nov 14, 2019 4.670 4.677 4.664 4.670 548,424 +0.01(+0.13%)
Nov 13, 2019 4.670 4.683 4.664 4.664 839,950 +0.00(+0.00%)
Nov 12, 2019 4.677 4.677 4.664 4.664 877,909 -0.01(-0.26%)
Nov 11, 2019 4.677 4.683 4.664 4.677 684,689 -0.01(-0.13%)
Nov 08, 2019 4.707 4.713 4.683 4.683 859,447 -0.02(-0.37%)
Nov 07, 2019 4.736 4.742 4.670 4.700 1,093,028 -0.04(-0.76%)
Nov 06, 2019 4.706 4.736 4.706 4.736 826,938 +0.02(+0.51%)
Nov 05, 2019 4.700 4.712 4.694 4.712 538,090 +0.01(+0.26%)
Nov 04, 2019 4.682 4.712 4.664 4.700 881,534 +0.04(+0.90%)
Nov 01, 2019 4.670 4.682 4.646 4.658 1,009,821 +0.00(+0.00%)
Oct 31, 2019 4.658 4.658 4.640 4.658 525,458 +0.00(+0.00%)
Oct 30, 2019 4.634 4.658 4.634 4.658 411,866 +0.02(+0.52%)
Oct 29, 2019 4.634 4.652 4.628 4.634 406,275 +0.00(+0.00%)
Oct 28, 2019 4.640 4.646 4.622 4.634 854,302 -0.01(-0.13%)
Oct 25, 2019 4.640 4.658 4.634 4.640 654,215 +0.00(+0.00%)
Oct 24, 2019 4.634 4.646 4.628 4.640 659,057 +0.01(+0.13%)
Oct 23, 2019 4.628 4.640 4.610 4.634 854,307 +0.01(+0.26%)
Oct 22, 2019 4.634 4.640 4.616 4.622 690,447 +0.00(+0.00%)
Oct 21, 2019 4.658 4.661 4.622 4.622 801,267 -0.02(-0.52%)
Oct 18, 2019 4.628 4.646 4.622 4.646 424,401 +0.02(+0.39%)
Oct 17, 2019 4.634 4.658 4.622 4.628 812,816 -0.01(-0.13%)
Oct 16, 2019 4.628 4.646 4.622 4.634 785,112 +0.01(+0.13%)
Oct 15, 2019 4.628 4.658 4.622 4.628 558,541 +0.01(+0.13%)
Oct 14, 2019 4.640 4.646 4.622 4.622 313,721 -0.02(-0.39%)
Oct 11, 2019 4.646 4.664 4.628 4.640 785,823 +0.00(+0.00%)
Oct 10, 2019 4.658 4.658 4.640 4.640 352,558 -0.01(-0.11%)
Oct 09, 2019 4.663 4.669 4.645 4.645 489,168 -0.02(-0.38%)
Oct 08, 2019 4.669 4.669 4.645 4.663 503,378 +0.01(+0.13%)
Oct 07, 2019 4.627 4.669 4.627 4.657 499,367 +0.01(+0.26%)
Oct 04, 2019 4.609 4.651 4.603 4.645 592,919 +0.05(+1.04%)
Oct 03, 2019 4.603 4.615 4.555 4.597 821,138 +0.00(+0.00%)
Oct 02, 2019 4.621 4.645 4.596 4.597 876,806 -0.02(-0.52%)
Oct 01, 2019 4.621 4.633 4.585 4.621 431,203 +0.00(+0.00%)
Sep 30, 2019 4.609 4.627 4.594 4.621 425,713 +0.01(+0.13%)
Sep 27, 2019 4.621 4.631 4.597 4.615 498,957 -0.01(-0.13%)
Sep 26, 2019 4.651 4.663 4.621 4.621 411,060 -0.02(-0.39%)
Sep 25, 2019 4.627 4.645 4.609 4.639 310,355 +0.01(+0.26%)
Sep 24, 2019 4.669 4.669 4.603 4.627 459,484 -0.02(-0.39%)
Sep 23, 2019 4.621 4.663 4.603 4.645 392,074 +0.02(+0.39%)
Sep 20, 2019 4.615 4.633 4.591 4.627 547,864 +0.02(+0.52%)
Sep 19, 2019 4.567 4.621 4.561 4.603 619,584 +0.05(+1.05%)
Sep 18, 2019 4.561 4.585 4.552 4.555 1,666,563 -0.01(-0.13%)
Sep 17, 2019 4.573 4.609 4.555 4.561 974,572 -0.02(-0.39%)
Sep 16, 2019 4.621 4.627 4.555 4.579 974,289 -0.05(-1.03%)
Sep 13, 2019 4.645 4.651 4.615 4.627 493,094 -0.03(-0.64%)
Sep 12, 2019 4.687 4.687 4.645 4.657 484,641 -0.01(-0.24%)
Sep 11, 2019 4.650 4.674 4.650 4.668 766,458 +0.01(+0.25%)
Sep 10, 2019 4.662 4.680 4.644 4.656 670,001 -0.01(-0.25%)
Sep 09, 2019 4.668 4.680 4.650 4.668 575,236 +0.01(+0.25%)
Sep 06, 2019 4.662 4.674 4.650 4.656 354,659 -0.01(-0.13%)
Sep 05, 2019 4.644 4.670 4.627 4.662 462,519 +0.04(+0.77%)
Sep 04, 2019 4.644 4.671 4.621 4.627 832,409 +0.01(+0.26%)
Sep 03, 2019 4.615 4.633 4.591 4.615 551,340 +0.00(+0.00%)
Aug 30, 2019 4.615 4.615 4.597 4.615 248,819 +0.03(+0.65%)
Aug 29, 2019 4.556 4.615 4.550 4.585 560,852 +0.04(+0.91%)
Aug 28, 2019 4.567 4.573 4.538 4.544 605,362 -0.02(-0.52%)
Aug 27, 2019 4.621 4.621 4.567 4.567 604,797 -0.04(-0.77%)
Aug 26, 2019 4.656 4.668 4.603 4.603 544,673 -0.05(-1.02%)
Aug 23, 2019 4.674 4.683 4.609 4.650 503,377 -0.02(-0.51%)
Aug 22, 2019 4.668 4.680 4.650 4.674 417,376 +0.02(+0.38%)
Aug 21, 2019 4.633 4.668 4.633 4.656 610,121 +0.02(+0.51%)
Aug 20, 2019 4.621 4.650 4.615 4.633 394,962 +0.01(+0.26%)
Aug 19, 2019 4.668 4.680 4.612 4.621 779,671 -0.04(-0.89%)
Aug 16, 2019 4.591 4.674 4.591 4.662 724,174 +0.08(+1.81%)
Aug 15, 2019 4.633 4.662 4.532 4.579 1,632,024 -0.04(-0.77%)
Aug 14, 2019 4.698 4.698 4.603 4.615 1,861,304 -0.09(-2.01%)
Aug 13, 2019 4.727 4.757 4.710 4.710 680,300 -0.02(-0.38%)
Aug 12, 2019 4.739 4.739 4.715 4.727 563,318 -0.01(-0.25%)
Aug 09, 2019 4.769 4.781 4.739 4.739 469,109 -0.02(-0.48%)
Aug 08, 2019 4.739 4.762 4.724 4.762 701,745 +0.02(+0.50%)
Aug 07, 2019 4.739 4.750 4.709 4.739 573,042 -0.02(-0.49%)
Aug 06, 2019 4.692 4.762 4.692 4.762 957,623 +0.09(+1.89%)
Aug 05, 2019 4.739 4.744 4.662 4.674 1,228,669 -0.09(-1.97%)
Aug 02, 2019 4.721 4.768 4.721 4.768 840,770 +0.02(+0.37%)
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.