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

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2016 4.189 4.201 4.158 4.168 1,085,402 -0.01(-0.30%)
Jul 28, 2016 4.197 4.201 4.127 4.181 1,345,748 -0.01(-0.20%)
Jul 27, 2016 4.176 4.210 4.160 4.189 1,403,159 +0.03(+0.70%)
Jul 26, 2016 4.147 4.172 4.139 4.160 1,368,945 +0.01(+0.30%)
Jul 25, 2016 4.151 4.156 4.127 4.147 879,202 -0.00(-0.10%)
Jul 22, 2016 4.135 4.156 4.125 4.151 1,036,560 +0.03(+0.71%)
Jul 21, 2016 4.139 4.151 4.114 4.122 771,984 -0.01(-0.30%)
Jul 20, 2016 4.114 4.147 4.097 4.135 1,159,523 +0.01(+0.20%)
Jul 19, 2016 4.093 4.135 4.085 4.127 985,244 +0.03(+0.81%)
Jul 18, 2016 4.060 4.114 4.060 4.093 685,961 +0.04(+0.92%)
Jul 15, 2016 4.073 4.081 4.043 4.056 727,151 +0.00(+0.10%)
Jul 14, 2016 4.056 4.077 4.035 4.052 1,001,172 +0.01(+0.21%)
Jul 13, 2016 4.068 4.081 4.023 4.043 1,008,439 -0.03(-0.71%)
Jul 12, 2016 4.106 4.114 4.056 4.073 874,960 -0.03(-0.71%)
Jul 11, 2016 4.139 4.143 4.093 4.102 1,516,521 -0.03(-0.80%)
Jul 08, 2016 4.110 4.135 4.106 4.135 1,031,198 +0.03(+0.71%)
Jul 07, 2016 4.097 4.127 4.091 4.106 854,833 -0.01(-0.17%)
Jul 06, 2016 4.072 4.113 4.063 4.113 2,240,186 +0.05(+1.21%)
Jul 05, 2016 4.035 4.076 4.030 4.063 1,758,935 +0.02(+0.41%)
Jul 01, 2016 4.022 4.047 4.047 4.047 1,112,911 +0.04(+1.03%)
Jun 30, 2016 3.973 4.010 3.956 4.006 742,465 +0.03(+0.83%)
Jun 29, 2016 3.981 4.006 3.952 3.973 1,257,850 +0.00(+0.10%)
Jun 28, 2016 3.911 3.981 3.911 3.969 1,620,977 +0.11(+2.88%)
Jun 27, 2016 3.915 3.940 3.849 3.858 2,394,759 -0.08(-2.09%)
Jun 24, 2016 3.878 3.977 3.866 3.940 2,999,293 -0.05(-1.24%)
Jun 23, 2016 4.010 4.018 3.981 3.989 563,064 -0.00(-0.10%)
Jun 22, 2016 4.018 4.026 3.977 3.993 956,238 -0.01(-0.21%)
Jun 21, 2016 4.006 4.010 3.993 4.002 573,710 +0.01(+0.21%)
Jun 20, 2016 3.993 4.043 3.989 3.993 636,419 +0.02(+0.62%)
Jun 17, 2016 3.923 3.989 3.923 3.969 667,187 +0.03(+0.84%)
Jun 16, 2016 3.878 3.944 3.854 3.936 1,101,648 +0.05(+1.16%)
Jun 15, 2016 3.858 3.923 3.858 3.891 1,008,341 +0.05(+1.39%)
Jun 14, 2016 3.866 3.886 3.821 3.837 2,644,380 -0.06(-1.58%)
Jun 13, 2016 4.026 4.030 3.870 3.899 1,943,444 -0.14(-3.36%)
Jun 10, 2016 4.022 4.043 4.002 4.035 1,030,050 -0.01(-0.30%)
Jun 09, 2016 4.010 4.059 3.993 4.047 1,070,683 +0.02(+0.44%)
Jun 08, 2016 4.041 4.045 3.996 4.029 1,637,399 +0.01(+0.30%)
Jun 07, 2016 3.948 4.017 3.948 4.017 1,651,142 +0.07(+1.65%)
Jun 06, 2016 3.891 3.960 3.882 3.952 1,494,903 +0.07(+1.78%)
Jun 03, 2016 3.870 3.903 3.858 3.882 1,175,070 +0.01(+0.32%)
Jun 02, 2016 3.862 3.882 3.854 3.870 1,086,254 +0.01(+0.21%)
Jun 01, 2016 3.846 3.866 3.842 3.862 1,145,315 +0.00(+0.11%)
May 31, 2016 3.850 3.862 3.825 3.858 1,270,463 +0.01(+0.32%)
May 27, 2016 3.838 3.846 3.846 3.846 895,899 +0.00(+0.00%)
May 26, 2016 3.817 3.846 3.809 3.846 1,277,926 +0.04(+1.07%)
May 25, 2016 3.789 3.813 3.785 3.805 964,052 +0.01(+0.32%)
May 24, 2016 3.773 3.817 3.767 3.793 894,009 +0.03(+0.87%)
May 23, 2016 3.809 3.834 3.744 3.760 1,910,813 -0.05(-1.28%)
May 20, 2016 3.760 3.846 3.756 3.809 1,266,999 +0.08(+2.07%)
May 19, 2016 3.606 3.773 3.569 3.732 3,161,641 +0.09(+2.34%)
May 18, 2016 3.736 3.805 3.634 3.646 2,496,162 -0.10(-2.71%)
May 17, 2016 3.874 3.895 3.703 3.748 4,019,374 -0.13(-3.26%)
May 16, 2016 3.882 3.899 3.874 3.874 2,769,173 -0.00(-0.10%)
May 13, 2016 3.874 3.887 3.871 3.878 980,259 -0.00(-0.10%)
May 12, 2016 3.874 3.882 3.862 3.882 796,460 +0.02(+0.63%)
May 11, 2016 3.854 3.882 3.852 3.858 1,089,922 +0.00(+0.00%)
May 10, 2016 3.838 3.882 3.838 3.858 1,335,250 +0.02(+0.57%)
May 09, 2016 3.840 3.846 3.814 3.836 1,458,682 -0.01(-0.21%)
May 06, 2016 3.828 3.860 3.824 3.844 1,562,812 +0.01(+0.32%)
May 05, 2016 3.816 3.836 3.792 3.832 1,425,146 +0.04(+0.95%)
May 04, 2016 3.796 3.820 3.792 3.796 1,319,397 -0.01(-0.21%)
May 03, 2016 3.824 3.828 3.788 3.804 1,435,349 -0.02(-0.63%)
May 02, 2016 3.816 3.848 3.796 3.828 1,843,633 +0.04(+0.98%)
Apr 29, 2016 3.760 3.804 3.748 3.791 1,365,951 +0.04(+1.05%)
Apr 28, 2016 3.748 3.780 3.728 3.752 764,665 +0.01(+0.22%)
Apr 27, 2016 3.724 3.776 3.724 3.744 1,891,822 -0.02(-0.43%)
Apr 26, 2016 3.748 3.772 3.736 3.760 1,009,583 +0.02(+0.43%)
Apr 25, 2016 3.752 3.780 3.716 3.744 725,832 +0.00(+0.00%)
Apr 22, 2016 3.683 3.768 3.683 3.744 2,064,092 +0.06(+1.64%)
Apr 21, 2016 3.687 3.695 3.667 3.683 812,937 +0.01(+0.22%)
Apr 20, 2016 3.683 3.699 3.671 3.675 902,060 -0.01(-0.22%)
Apr 19, 2016 3.667 3.683 3.659 3.683 718,705 +0.03(+0.88%)
Apr 18, 2016 3.651 3.667 3.635 3.651 831,504 -0.02(-0.44%)
Apr 15, 2016 3.651 3.683 3.651 3.667 747,206 +0.01(+0.33%)
Apr 14, 2016 3.635 3.663 3.635 3.655 853,581 +0.02(+0.55%)
Apr 13, 2016 3.651 3.655 3.623 3.635 916,833 -0.01(-0.33%)
Apr 12, 2016 3.623 3.663 3.607 3.647 1,843,310 +0.06(+1.57%)
Apr 11, 2016 3.575 3.611 3.567 3.591 900,773 +0.04(+1.02%)
Apr 08, 2016 3.583 3.643 3.542 3.554 1,228,988 -0.01(-0.34%)
Apr 07, 2016 3.623 3.623 3.563 3.567 1,197,747 -0.03(-0.97%)
Apr 06, 2016 3.578 3.622 3.573 3.601 1,895,637 +0.04(+1.12%)
Apr 05, 2016 3.538 3.570 3.530 3.562 1,227,429 +0.00(+0.11%)
Apr 04, 2016 3.546 3.566 3.530 3.558 1,178,048 +0.01(+0.22%)
Apr 01, 2016 3.550 3.554 3.522 3.550 1,505,839 +0.00(+0.11%)
Mar 31, 2016 3.534 3.550 3.502 3.546 820,941 +0.01(+0.34%)
Mar 30, 2016 3.502 3.538 3.490 3.534 1,060,105 +0.06(+1.72%)
Mar 29, 2016 3.462 3.498 3.442 3.474 859,251 +0.02(+0.58%)
Mar 28, 2016 3.482 3.494 3.446 3.454 971,073 -0.01(-0.34%)
Mar 24, 2016 3.530 3.466 3.466 3.466 1,263,741 -0.08(-2.24%)
Mar 23, 2016 3.538 3.558 3.526 3.546 1,118,100 +0.02(+0.56%)
Mar 22, 2016 3.490 3.534 3.466 3.526 968,643 +0.04(+1.03%)
Mar 21, 2016 3.438 3.490 3.438 3.490 725,574 +0.03(+0.92%)
Mar 18, 2016 3.474 3.478 3.446 3.458 552,616 -0.00(-0.11%)
Mar 17, 2016 3.474 3.482 3.442 3.462 872,848 +0.00(+0.00%)
Mar 16, 2016 3.434 3.462 3.387 3.462 834,179 +0.04(+1.16%)
Mar 15, 2016 3.387 3.446 3.363 3.422 1,227,060 +0.03(+0.94%)
Mar 14, 2016 3.466 3.482 3.390 3.390 2,012,997 -0.11(-3.07%)
Mar 11, 2016 3.430 3.554 3.422 3.498 2,197,686 +0.08(+2.33%)
Mar 10, 2016 3.422 3.474 3.390 3.418 1,165,881 +0.02(+0.59%)
Mar 09, 2016 3.339 3.414 3.323 3.398 1,091,707 +0.07(+2.07%)
Mar 08, 2016 3.349 3.369 3.322 3.329 1,046,757 -0.02(-0.70%)
Mar 07, 2016 3.306 3.359 3.306 3.353 1,323,364 +0.03(+0.95%)
Mar 04, 2016 3.333 3.373 3.267 3.322 1,961,440 +0.00(+0.00%)
Mar 03, 2016 3.251 3.333 3.227 3.322 1,196,679 +0.08(+2.55%)
Mar 02, 2016 3.204 3.263 3.145 3.239 1,655,066 -0.02(-0.60%)
Mar 01, 2016 3.255 3.282 3.223 3.259 1,754,691 +0.04(+1.22%)
Feb 29, 2016 3.188 3.235 3.184 3.219 1,217,262 +0.04(+1.36%)
Feb 26, 2016 3.160 3.188 3.141 3.176 1,211,724 +0.04(+1.13%)
Feb 25, 2016 3.133 3.156 3.109 3.141 909,778 +0.01(+0.38%)
Feb 24, 2016 3.066 3.133 3.066 3.129 885,125 +0.03(+1.02%)
Feb 23, 2016 3.086 3.109 3.054 3.098 793,966 -0.02(-0.50%)
Feb 22, 2016 3.105 3.125 3.066 3.113 833,378 +0.02(+0.76%)
Feb 19, 2016 3.086 3.125 3.031 3.090 1,031,470 -0.03(-0.88%)
Feb 18, 2016 3.121 3.125 3.094 3.117 556,854 +0.00(+0.13%)
Feb 17, 2016 3.066 3.121 3.046 3.113 1,371,328 +0.09(+2.99%)
Feb 16, 2016 2.976 3.039 2.952 3.023 1,336,847 +0.07(+2.40%)
Feb 12, 2016 2.991 2.952 2.952 2.952 839,005 +0.00(+0.00%)
Feb 11, 2016 2.972 3.007 2.909 2.952 1,897,469 -0.06(-1.96%)
Feb 10, 2016 3.011 3.042 3.005 3.011 504,570 +0.00(+0.00%)
Feb 09, 2016 3.027 3.050 2.991 3.011 1,309,713 -0.05(-1.50%)
Feb 08, 2016 3.072 3.088 3.002 3.057 1,963,647 -0.07(-2.35%)
Feb 05, 2016 3.119 3.131 3.100 3.131 1,721,279 +0.01(+0.37%)
Feb 04, 2016 3.131 3.173 3.107 3.119 1,379,091 -0.02(-0.73%)
Feb 03, 2016 3.123 3.146 3.045 3.142 1,295,471 +0.03(+1.11%)
Feb 02, 2016 3.076 3.115 3.049 3.107 1,324,477 +0.02(+0.75%)
Feb 01, 2016 3.045 3.111 3.015 3.084 1,379,436 +0.04(+1.40%)
Jan 29, 2016 2.987 3.092 2.987 3.041 1,609,654 +0.07(+2.22%)
Jan 28, 2016 2.995 2.999 2.956 2.975 888,943 +0.02(+0.79%)
Jan 27, 2016 2.975 3.003 2.933 2.952 975,058 -0.02(-0.65%)
Jan 26, 2016 2.933 2.991 2.930 2.971 1,153,057 +0.05(+1.86%)
Jan 25, 2016 2.956 2.960 2.909 2.917 1,131,725 -0.04(-1.44%)
Jan 22, 2016 2.956 2.999 2.940 2.960 1,974,327 +0.03(+1.19%)
Jan 21, 2016 2.890 2.964 2.861 2.925 1,095,092 +0.02(+0.80%)
Jan 20, 2016 2.840 2.909 2.747 2.902 3,128,938 -0.01(-0.27%)
Jan 19, 2016 2.890 2.937 2.847 2.909 1,778,966 +0.05(+1.62%)
Jan 15, 2016 2.937 2.863 2.863 2.863 4,452,939 -0.13(-4.28%)
Jan 14, 2016 2.948 3.072 2.875 2.991 4,702,447 +0.05(+1.58%)
Jan 13, 2016 3.065 3.070 2.937 2.944 2,253,214 -0.13(-4.29%)
Jan 12, 2016 3.103 3.133 3.041 3.076 1,515,592 -0.00(-0.08%)
Jan 11, 2016 3.106 3.117 3.033 3.079 2,731,517 -0.03(-0.86%)
Jan 08, 2016 3.148 3.159 3.090 3.106 1,237,546 -0.03(-1.10%)
Jan 07, 2016 3.132 3.180 3.102 3.140 1,515,820 -0.04(-1.20%)
Jan 06, 2016 3.163 3.205 3.148 3.178 1,382,878 -0.04(-1.31%)
Jan 05, 2016 3.182 3.228 3.182 3.220 1,407,587 +0.05(+1.45%)
Jan 04, 2016 3.102 3.190 3.083 3.175 1,978,532 +0.04(+1.34%)
Dec 31, 2015 3.148 3.132 3.132 3.132 2,165,398 -0.03(-1.09%)
Dec 30, 2015 3.186 3.201 3.155 3.167 1,705,716 -0.03(-1.08%)
Dec 29, 2015 3.228 3.251 3.197 3.201 1,140,688 -0.02(-0.48%)
Dec 28, 2015 3.251 3.263 3.194 3.217 1,159,942 -0.05(-1.41%)
Dec 24, 2015 3.259 3.263 3.263 3.263 551,534 +0.01(+0.38%)
Dec 23, 2015 3.205 3.293 3.182 3.250 2,345,179 +0.05(+1.65%)
Dec 22, 2015 3.171 3.217 3.167 3.197 1,643,389 +0.02(+0.60%)
Dec 21, 2015 3.152 3.190 3.152 3.178 1,533,526 +0.03(+0.85%)
Dec 18, 2015 3.159 3.182 3.140 3.152 1,896,499 -0.03(-0.96%)
Dec 17, 2015 3.213 3.243 3.159 3.182 1,992,435 +0.00(+0.12%)
Dec 16, 2015 3.056 3.194 3.048 3.178 2,417,780 +0.15(+4.93%)
Dec 15, 2015 2.941 3.044 2.933 3.029 2,446,260 +0.13(+4.49%)
Dec 14, 2015 2.853 2.918 2.799 2.899 4,061,665 -0.03(-0.92%)
Dec 11, 2015 3.117 3.117 2.841 2.926 5,252,710 -0.23(-7.17%)
Dec 10, 2015 3.240 3.243 3.136 3.152 1,719,588 -0.09(-2.72%)
Dec 09, 2015 3.316 3.339 3.236 3.240 1,674,535 -0.06(-1.70%)
Dec 08, 2015 3.337 3.345 3.273 3.296 1,529,555 -0.07(-2.02%)
Dec 07, 2015 3.368 3.379 3.345 3.364 1,197,043 -0.02(-0.45%)
Dec 04, 2015 3.345 3.383 3.337 3.379 855,889 +0.03(+0.90%)
Dec 03, 2015 3.360 3.383 3.334 3.349 1,112,393 -0.02(-0.67%)
Dec 02, 2015 3.349 3.390 3.341 3.371 1,046,975 +0.02(+0.45%)
Dec 01, 2015 3.398 3.402 3.352 3.356 1,340,987 -0.03(-0.89%)
Nov 30, 2015 3.360 3.394 3.346 3.387 1,330,439 +0.03(+1.02%)
Nov 27, 2015 3.352 3.368 3.330 3.352 357,037 +0.00(+0.11%)
Nov 25, 2015 3.383 3.349 3.349 3.349 813,461 -0.00(-0.11%)
Nov 24, 2015 3.235 3.360 3.235 3.352 1,251,458 +0.12(+3.63%)
Nov 23, 2015 3.197 3.258 3.186 3.235 874,875 +0.04(+1.30%)
Nov 20, 2015 3.197 3.197 3.171 3.194 831,297 +0.01(+0.24%)
Nov 19, 2015 3.205 3.205 3.178 3.186 599,062 -0.01(-0.24%)
Nov 18, 2015 3.197 3.216 3.175 3.194 641,949 +0.01(+0.36%)
Nov 17, 2015 3.182 3.212 3.141 3.182 748,487 +0.00(+0.12%)
Nov 16, 2015 3.137 3.197 3.137 3.178 885,639 +0.02(+0.60%)
Nov 13, 2015 3.167 3.175 3.122 3.159 1,027,849 -0.01(-0.36%)
Nov 12, 2015 3.269 3.277 3.159 3.171 1,615,954 -0.11(-3.34%)
Nov 11, 2015 3.258 3.318 3.256 3.281 865,210 +0.01(+0.35%)
Nov 10, 2015 3.296 3.307 3.224 3.269 1,912,061 -0.05(-1.59%)
Nov 09, 2015 3.360 3.379 3.292 3.322 1,344,877 -0.04(-1.31%)
Nov 06, 2015 3.359 3.401 3.306 3.366 1,741,763 -0.01(-0.44%)
Nov 05, 2015 3.426 3.475 3.310 3.381 2,431,853 -0.05(-1.53%)
Nov 04, 2015 3.351 3.460 3.351 3.434 2,111,852 +0.09(+2.68%)
Nov 03, 2015 3.273 3.366 3.262 3.344 1,895,703 +0.08(+2.52%)
Nov 02, 2015 3.239 3.273 3.217 3.262 1,279,695 +0.02(+0.69%)
Oct 30, 2015 3.217 3.250 3.198 3.239 1,171,097 +0.03(+0.93%)
Oct 29, 2015 3.198 3.213 3.179 3.209 691,141 +0.00(+0.12%)
Oct 28, 2015 3.179 3.213 3.161 3.205 1,029,452 +0.04(+1.18%)
Oct 27, 2015 3.101 3.172 3.090 3.168 1,174,185 +0.06(+1.80%)
Oct 26, 2015 3.123 3.123 3.090 3.112 876,549 -0.00(-0.12%)
Oct 23, 2015 3.108 3.128 3.086 3.116 1,034,540 +0.02(+0.73%)
Oct 22, 2015 3.067 3.095 3.060 3.093 1,165,662 +0.04(+1.22%)
Oct 21, 2015 3.048 3.078 3.041 3.056 993,410 +0.02(+0.62%)
Oct 20, 2015 3.030 3.056 3.011 3.037 1,473,763 +0.02(+0.62%)
Oct 19, 2015 2.985 3.048 2.981 3.018 1,415,353 +0.03(+0.87%)
Oct 16, 2015 2.974 2.992 2.955 2.992 849,485 +0.03(+1.01%)
Oct 15, 2015 2.925 2.970 2.917 2.962 993,827 +0.04(+1.28%)
Oct 14, 2015 2.955 2.977 2.906 2.925 1,230,675 -0.04(-1.51%)
Oct 13, 2015 2.966 3.007 2.962 2.970 763,896 -0.01(-0.50%)
Oct 12, 2015 2.970 2.989 2.944 2.985 909,124 +0.03(+0.88%)
Oct 09, 2015 2.932 3.003 2.932 2.959 2,111,080 +0.03(+0.89%)
Oct 08, 2015 2.959 2.962 2.917 2.932 1,043,713 -0.01(-0.38%)
Oct 07, 2015 2.899 2.974 2.891 2.944 1,380,071 +0.05(+1.86%)
Oct 06, 2015 2.890 2.938 2.875 2.890 1,465,393 +0.01(+0.38%)
Oct 05, 2015 2.824 2.905 2.824 2.879 2,039,252 +0.08(+2.77%)
Oct 02, 2015 2.702 2.809 2.680 2.801 1,867,348 +0.08(+2.85%)
Oct 01, 2015 2.764 2.776 2.699 2.724 1,887,449 -0.03(-0.94%)
Sep 30, 2015 2.779 2.812 2.739 2.750 1,634,341 -0.02(-0.67%)
Sep 29, 2015 2.853 2.890 2.735 2.768 2,051,774 -0.08(-2.72%)
Sep 28, 2015 2.953 2.960 2.827 2.846 2,308,378 -0.11(-3.81%)
Sep 25, 2015 2.960 2.990 2.942 2.958 1,227,271 -0.01(-0.19%)
Sep 24, 2015 2.945 2.975 2.920 2.964 1,707,044 +0.00(+0.00%)
Sep 23, 2015 2.982 2.982 2.920 2.964 1,584,323 -0.02(-0.74%)
Sep 22, 2015 2.931 2.990 2.908 2.986 1,646,411 +0.04(+1.38%)
Sep 21, 2015 2.949 2.993 2.934 2.945 1,950,276 -0.01(-0.25%)
Sep 18, 2015 2.872 2.960 2.860 2.953 2,704,941 +0.08(+2.83%)
Sep 17, 2015 2.764 2.886 2.746 2.872 3,909,188 +0.14(+4.99%)
Sep 16, 2015 2.709 2.768 2.709 2.735 2,205,728 +0.03(+1.09%)
Sep 15, 2015 2.539 2.753 2.536 2.705 6,034,852 +0.13(+5.16%)
Sep 14, 2015 2.713 2.724 2.569 2.573 10,857,593 -0.17(-6.19%)
Sep 11, 2015 2.860 2.860 2.724 2.742 4,877,190 -0.13(-4.50%)
Sep 10, 2015 2.890 2.912 2.857 2.872 2,985,836 -0.04(-1.52%)
Sep 09, 2015 2.967 2.975 2.916 2.916 1,986,270 -0.02(-0.84%)
Sep 08, 2015 2.929 2.970 2.908 2.940 3,294,851 +0.04(+1.25%)
Sep 04, 2015 2.933 2.904 2.904 2.904 4,733,513 -0.07(-2.33%)
Sep 03, 2015 3.068 3.093 2.959 2.973 6,927,438 -0.15(-4.73%)
Sep 02, 2015 3.195 3.221 3.097 3.121 8,501,875 -0.32(-9.37%)
Sep 01, 2015 3.418 3.472 3.407 3.443 1,262,078 -0.01(-0.32%)
Aug 31, 2015 3.443 3.476 3.440 3.454 795,986 -0.00(-0.11%)
Aug 28, 2015 3.472 3.483 3.454 3.458 998,311 +0.00(+0.00%)
Aug 27, 2015 3.461 3.467 3.425 3.458 1,422,161 +0.05(+1.61%)
Aug 26, 2015 3.345 3.403 3.341 3.403 1,696,665 +0.08(+2.52%)
Aug 25, 2015 3.312 3.407 3.294 3.319 1,993,743 +0.11(+3.40%)
Aug 24, 2015 3.283 3.370 3.061 3.210 4,517,995 -0.19(-5.67%)
Aug 21, 2015 3.458 3.498 3.399 3.403 2,304,236 -0.08(-2.20%)
Aug 20, 2015 3.465 3.520 3.461 3.480 1,586,164 -0.01(-0.42%)
Aug 19, 2015 3.498 3.516 3.472 3.494 1,045,723 -0.02(-0.62%)
Aug 18, 2015 3.538 3.567 3.506 3.516 845,986 -0.00(-0.10%)
Aug 17, 2015 3.501 3.542 3.501 3.520 884,670 +0.02(+0.52%)
Aug 14, 2015 3.450 3.516 3.442 3.501 960,474 +0.04(+1.05%)
Aug 13, 2015 3.454 3.480 3.436 3.465 677,910 +0.01(+0.21%)
Aug 12, 2015 3.480 3.520 3.447 3.458 1,135,656 -0.03(-0.84%)
Aug 11, 2015 3.458 3.511 3.443 3.487 690,065 +0.01(+0.23%)
Aug 10, 2015 3.465 3.526 3.454 3.479 1,123,239 +0.04(+1.05%)
Aug 07, 2015 3.411 3.461 3.403 3.443 767,521 +0.03(+0.95%)
Aug 06, 2015 3.475 3.493 3.385 3.411 1,669,481 -0.08(-2.17%)
Aug 05, 2015 3.493 3.519 3.475 3.486 872,108 -0.00(-0.10%)
Aug 04, 2015 3.526 3.530 3.468 3.490 1,226,970 -0.03(-0.82%)
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.