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

PIMCO High Income Fund (NY: PHK )

4.780 -0.050 (-1.04%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 1, 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, 2016 3.823 3.832 3.576 3.641 5,083,515 -0.18(-4.76%)
Oct 28, 2016 4.001 4.017 3.732 3.823 5,251,761 -0.18(-4.44%)
Oct 27, 2016 4.195 4.200 3.936 4.001 2,766,201 -0.18(-4.35%)
Oct 26, 2016 4.169 4.194 4.156 4.182 840,769 -0.00(-0.10%)
Oct 25, 2016 4.195 4.208 4.174 4.187 657,168 -0.02(-0.51%)
Oct 24, 2016 4.226 4.233 4.174 4.208 1,076,897 -0.01(-0.31%)
Oct 21, 2016 4.208 4.243 4.208 4.221 707,338 +0.02(+0.52%)
Oct 20, 2016 4.191 4.230 4.170 4.200 1,009,988 +0.03(+0.73%)
Oct 19, 2016 4.195 4.217 4.169 4.169 754,547 -0.01(-0.31%)
Oct 18, 2016 4.174 4.200 4.148 4.182 720,487 +0.03(+0.83%)
Oct 17, 2016 4.148 4.169 4.122 4.148 1,094,321 -0.03(-0.62%)
Oct 14, 2016 4.230 4.239 4.167 4.174 1,015,220 -0.04(-1.03%)
Oct 13, 2016 4.161 4.230 4.143 4.217 1,301,340 +0.03(+0.83%)
Oct 12, 2016 4.208 4.208 4.165 4.182 1,847,908 -0.05(-1.23%)
Oct 11, 2016 4.247 4.247 4.215 4.234 1,049,211 -0.02(-0.37%)
Oct 10, 2016 4.267 4.269 4.246 4.250 1,015,537 -0.01(-0.20%)
Oct 07, 2016 4.250 4.270 4.231 4.259 810,790 +0.02(+0.40%)
Oct 06, 2016 4.233 4.259 4.207 4.242 1,190,144 +0.00(+0.10%)
Oct 05, 2016 4.242 4.246 4.222 4.237 969,712 +0.00(+0.10%)
Oct 04, 2016 4.199 4.250 4.186 4.233 2,116,068 -0.03(-0.81%)
Oct 03, 2016 4.267 4.276 4.255 4.267 958,347 +0.00(+0.00%)
Sep 30, 2016 4.259 4.272 4.255 4.267 756,802 +0.03(+0.61%)
Sep 29, 2016 4.255 4.276 4.220 4.242 1,115,799 -0.01(-0.30%)
Sep 28, 2016 4.259 4.276 4.247 4.255 705,305 -0.01(-0.30%)
Sep 27, 2016 4.207 4.267 4.207 4.267 871,591 +0.05(+1.12%)
Sep 26, 2016 4.242 4.242 4.156 4.220 1,984,360 -0.03(-0.81%)
Sep 23, 2016 4.242 4.280 4.220 4.255 769,798 -0.00(-0.10%)
Sep 22, 2016 4.237 4.267 4.237 4.259 796,434 +0.03(+0.61%)
Sep 21, 2016 4.199 4.237 4.199 4.233 994,914 +0.03(+0.82%)
Sep 20, 2016 4.220 4.229 4.191 4.199 717,110 -0.03(-0.71%)
Sep 19, 2016 4.216 4.229 4.203 4.229 630,661 +0.00(+0.10%)
Sep 16, 2016 4.207 4.229 4.186 4.225 621,066 +0.00(+0.00%)
Sep 15, 2016 4.182 4.225 4.173 4.225 727,490 +0.03(+0.71%)
Sep 14, 2016 4.135 4.199 4.135 4.195 1,191,938 +0.05(+1.24%)
Sep 13, 2016 4.246 4.250 4.113 4.143 2,873,743 -0.12(-2.72%)
Sep 12, 2016 4.203 4.280 4.199 4.259 1,611,388 +0.03(+0.61%)
Sep 09, 2016 4.280 4.285 4.212 4.233 2,575,685 -0.07(-1.59%)
Sep 08, 2016 4.297 4.302 4.271 4.302 1,836,908 +0.01(+0.23%)
Sep 07, 2016 4.270 4.292 4.266 4.292 1,798,580 +0.02(+0.50%)
Sep 06, 2016 4.266 4.283 4.249 4.270 2,038,057 +0.01(+0.30%)
Sep 02, 2016 4.236 4.258 4.258 4.258 1,221,498 +0.03(+0.80%)
Sep 01, 2016 4.228 4.236 4.215 4.224 988,779 -0.00(-0.10%)
Aug 31, 2016 4.241 4.241 4.211 4.228 922,127 -0.00(-0.10%)
Aug 30, 2016 4.228 4.241 4.228 4.232 655,402 -0.01(-0.20%)
Aug 29, 2016 4.228 4.241 4.224 4.241 667,209 +0.01(+0.30%)
Aug 26, 2016 4.215 4.239 4.204 4.228 782,579 +0.03(+0.81%)
Aug 25, 2016 4.190 4.215 4.186 4.194 536,565 -0.01(-0.30%)
Aug 24, 2016 4.219 4.236 4.194 4.207 858,107 -0.01(-0.30%)
Aug 23, 2016 4.203 4.219 4.203 4.219 707,669 +0.02(+0.50%)
Aug 22, 2016 4.215 4.219 4.188 4.198 1,065,705 -0.00(-0.10%)
Aug 19, 2016 4.207 4.215 4.194 4.203 648,893 +0.00(+0.00%)
Aug 18, 2016 4.198 4.213 4.190 4.203 882,664 +0.00(+0.10%)
Aug 17, 2016 4.228 4.228 4.181 4.198 1,414,867 -0.03(-0.70%)
Aug 16, 2016 4.236 4.245 4.224 4.228 542,104 -0.01(-0.30%)
Aug 15, 2016 4.236 4.241 4.228 4.241 759,000 +0.01(+0.30%)
Aug 12, 2016 4.211 4.232 4.203 4.228 653,803 +0.02(+0.40%)
Aug 11, 2016 4.194 4.224 4.186 4.211 1,427,117 -0.01(-0.20%)
Aug 10, 2016 4.228 4.245 4.215 4.219 888,637 -0.02(-0.40%)
Aug 09, 2016 4.241 4.241 4.203 4.236 1,843,275 -0.01(-0.27%)
Aug 08, 2016 4.248 4.260 4.231 4.248 1,147,223 +0.01(+0.20%)
Aug 05, 2016 4.235 4.260 4.214 4.239 1,534,664 +0.01(+0.30%)
Aug 04, 2016 4.214 4.231 4.210 4.227 795,212 +0.01(+0.30%)
Aug 03, 2016 4.197 4.239 4.172 4.214 1,502,951 +0.02(+0.40%)
Aug 02, 2016 4.185 4.210 4.168 4.197 1,894,205 -0.00(-0.10%)
Aug 01, 2016 4.227 4.231 4.189 4.202 1,685,616 -0.01(-0.20%)
Jul 29, 2016 4.231 4.243 4.199 4.210 1,074,615 -0.01(-0.30%)
Jul 28, 2016 4.239 4.244 4.168 4.223 1,332,374 -0.01(-0.20%)
Jul 27, 2016 4.218 4.252 4.202 4.231 1,389,214 +0.03(+0.70%)
Jul 26, 2016 4.189 4.214 4.181 4.202 1,355,341 +0.01(+0.30%)
Jul 25, 2016 4.193 4.197 4.168 4.189 870,465 -0.00(-0.10%)
Jul 22, 2016 4.176 4.197 4.166 4.193 1,026,259 +0.03(+0.71%)
Jul 21, 2016 4.181 4.193 4.155 4.164 764,312 -0.01(-0.30%)
Jul 20, 2016 4.155 4.189 4.139 4.176 1,148,000 +0.01(+0.20%)
Jul 19, 2016 4.134 4.176 4.126 4.168 975,453 +0.03(+0.81%)
Jul 18, 2016 4.101 4.155 4.101 4.134 679,144 +0.04(+0.92%)
Jul 15, 2016 4.113 4.122 4.084 4.097 719,924 +0.00(+0.10%)
Jul 14, 2016 4.097 4.118 4.076 4.092 991,222 +0.01(+0.21%)
Jul 13, 2016 4.109 4.122 4.063 4.084 998,417 -0.03(-0.71%)
Jul 12, 2016 4.147 4.155 4.097 4.113 866,264 -0.03(-0.71%)
Jul 11, 2016 4.181 4.185 4.134 4.143 1,501,450 -0.03(-0.80%)
Jul 08, 2016 4.151 4.176 4.147 4.176 1,020,950 +0.03(+0.71%)
Jul 07, 2016 4.139 4.168 4.132 4.147 846,338 -0.01(-0.17%)
Jul 06, 2016 4.112 4.154 4.104 4.154 2,217,923 +0.05(+1.21%)
Jul 05, 2016 4.075 4.117 4.071 4.104 1,741,455 +0.02(+0.41%)
Jul 01, 2016 4.063 4.087 4.087 4.087 1,101,851 +0.04(+1.03%)
Jun 30, 2016 4.013 4.050 3.996 4.046 735,087 +0.03(+0.83%)
Jun 29, 2016 4.021 4.046 3.992 4.013 1,245,350 +0.00(+0.10%)
Jun 28, 2016 3.950 4.021 3.950 4.009 1,604,868 +0.11(+2.88%)
Jun 27, 2016 3.955 3.979 3.888 3.896 2,370,960 -0.08(-2.09%)
Jun 24, 2016 3.917 4.017 3.905 3.979 2,969,486 -0.05(-1.24%)
Jun 23, 2016 4.050 4.058 4.021 4.029 557,469 -0.00(-0.10%)
Jun 22, 2016 4.058 4.067 4.016 4.033 946,735 -0.01(-0.21%)
Jun 21, 2016 4.046 4.050 4.033 4.042 568,008 +0.01(+0.21%)
Jun 20, 2016 4.033 4.083 4.029 4.033 630,094 +0.02(+0.62%)
Jun 17, 2016 3.963 4.029 3.963 4.009 660,557 +0.03(+0.84%)
Jun 16, 2016 3.917 3.984 3.892 3.975 1,090,700 +0.05(+1.16%)
Jun 15, 2016 3.896 3.963 3.896 3.930 998,320 +0.05(+1.39%)
Jun 14, 2016 3.905 3.925 3.859 3.876 2,618,100 -0.06(-1.58%)
Jun 13, 2016 4.067 4.071 3.909 3.938 1,924,131 -0.14(-3.36%)
Jun 10, 2016 4.063 4.083 4.042 4.075 1,019,813 -0.01(-0.30%)
Jun 09, 2016 4.050 4.100 4.033 4.087 1,060,043 +0.02(+0.44%)
Jun 08, 2016 4.082 4.086 4.037 4.069 1,621,126 +0.01(+0.30%)
Jun 07, 2016 3.987 4.057 3.987 4.057 1,634,733 +0.07(+1.65%)
Jun 06, 2016 3.930 4.000 3.921 3.991 1,480,046 +0.07(+1.78%)
Jun 03, 2016 3.909 3.942 3.897 3.921 1,163,392 +0.01(+0.32%)
Jun 02, 2016 3.901 3.921 3.893 3.909 1,075,459 +0.01(+0.21%)
Jun 01, 2016 3.884 3.905 3.880 3.901 1,133,933 +0.00(+0.11%)
May 31, 2016 3.889 3.901 3.864 3.897 1,257,838 +0.01(+0.32%)
May 27, 2016 3.876 3.884 3.884 3.884 886,995 +0.00(+0.00%)
May 26, 2016 3.856 3.884 3.847 3.884 1,265,226 +0.04(+1.07%)
May 25, 2016 3.827 3.852 3.823 3.843 954,471 +0.01(+0.32%)
May 24, 2016 3.810 3.856 3.805 3.831 885,124 +0.03(+0.87%)
May 23, 2016 3.847 3.872 3.782 3.798 1,891,823 -0.05(-1.28%)
May 20, 2016 3.798 3.884 3.794 3.847 1,254,407 +0.08(+2.07%)
May 19, 2016 3.642 3.810 3.605 3.769 3,130,221 +0.09(+2.34%)
May 18, 2016 3.773 3.843 3.671 3.683 2,471,355 -0.10(-2.71%)
May 17, 2016 3.913 3.934 3.741 3.786 3,979,430 -0.13(-3.26%)
May 16, 2016 3.921 3.938 3.913 3.913 2,741,653 -0.00(-0.10%)
May 13, 2016 3.913 3.926 3.910 3.917 970,518 -0.00(-0.10%)
May 12, 2016 3.913 3.921 3.901 3.921 788,545 +0.02(+0.63%)
May 11, 2016 3.893 3.921 3.891 3.897 1,079,091 +0.00(+0.00%)
May 10, 2016 3.876 3.921 3.876 3.897 1,321,981 +0.02(+0.57%)
May 09, 2016 3.879 3.885 3.852 3.875 1,444,186 -0.01(-0.21%)
May 06, 2016 3.867 3.899 3.863 3.883 1,547,281 +0.01(+0.32%)
May 05, 2016 3.854 3.875 3.830 3.871 1,410,983 +0.04(+0.95%)
May 04, 2016 3.834 3.859 3.830 3.834 1,306,285 -0.01(-0.21%)
May 03, 2016 3.863 3.867 3.826 3.842 1,421,084 -0.02(-0.63%)
May 02, 2016 3.854 3.887 3.834 3.867 1,825,312 +0.04(+0.98%)
Apr 29, 2016 3.798 3.842 3.785 3.829 1,352,376 +0.04(+1.05%)
Apr 28, 2016 3.785 3.818 3.765 3.789 757,066 +0.01(+0.22%)
Apr 27, 2016 3.761 3.814 3.761 3.781 1,873,021 -0.02(-0.43%)
Apr 26, 2016 3.785 3.810 3.773 3.798 999,549 +0.02(+0.43%)
Apr 25, 2016 3.789 3.818 3.753 3.781 718,619 +0.00(+0.00%)
Apr 22, 2016 3.720 3.806 3.720 3.781 2,043,579 +0.06(+1.64%)
Apr 21, 2016 3.724 3.732 3.704 3.720 804,858 +0.01(+0.22%)
Apr 20, 2016 3.720 3.737 3.708 3.712 893,095 -0.01(-0.22%)
Apr 19, 2016 3.704 3.720 3.696 3.720 711,563 +0.03(+0.88%)
Apr 18, 2016 3.688 3.704 3.671 3.688 823,241 -0.02(-0.44%)
Apr 15, 2016 3.688 3.720 3.688 3.704 739,780 +0.01(+0.33%)
Apr 14, 2016 3.671 3.700 3.671 3.692 845,098 +0.02(+0.55%)
Apr 13, 2016 3.688 3.692 3.659 3.671 907,722 -0.01(-0.33%)
Apr 12, 2016 3.659 3.700 3.643 3.684 1,824,992 +0.06(+1.57%)
Apr 11, 2016 3.611 3.647 3.602 3.627 891,821 +0.04(+1.02%)
Apr 08, 2016 3.619 3.680 3.578 3.590 1,216,774 -0.01(-0.34%)
Apr 07, 2016 3.659 3.659 3.598 3.602 1,185,844 -0.04(-0.97%)
Apr 06, 2016 3.613 3.658 3.609 3.638 1,876,798 +0.04(+1.12%)
Apr 05, 2016 3.573 3.605 3.565 3.597 1,215,231 +0.00(+0.11%)
Apr 04, 2016 3.581 3.601 3.565 3.593 1,166,341 +0.01(+0.22%)
Apr 01, 2016 3.585 3.589 3.557 3.585 1,490,875 +0.00(+0.11%)
Mar 31, 2016 3.569 3.585 3.537 3.581 812,783 +0.01(+0.34%)
Mar 30, 2016 3.537 3.573 3.525 3.569 1,049,570 +0.06(+1.72%)
Mar 29, 2016 3.497 3.533 3.477 3.509 850,711 +0.02(+0.58%)
Mar 28, 2016 3.517 3.529 3.481 3.489 961,422 -0.01(-0.34%)
Mar 24, 2016 3.565 3.501 3.501 3.501 1,251,182 -0.08(-2.24%)
Mar 23, 2016 3.573 3.593 3.561 3.581 1,106,989 +0.02(+0.56%)
Mar 22, 2016 3.525 3.569 3.501 3.561 959,016 +0.04(+1.03%)
Mar 21, 2016 3.473 3.525 3.473 3.525 718,363 +0.03(+0.92%)
Mar 18, 2016 3.509 3.513 3.481 3.493 547,124 -0.00(-0.11%)
Mar 17, 2016 3.509 3.517 3.477 3.497 864,174 +0.00(+0.00%)
Mar 16, 2016 3.469 3.497 3.421 3.497 825,889 +0.04(+1.16%)
Mar 15, 2016 3.421 3.481 3.396 3.457 1,214,866 +0.03(+0.94%)
Mar 14, 2016 3.501 3.517 3.425 3.425 1,992,992 -0.11(-3.07%)
Mar 11, 2016 3.465 3.589 3.457 3.533 2,175,845 +0.08(+2.33%)
Mar 10, 2016 3.457 3.509 3.425 3.453 1,154,294 +0.02(+0.59%)
Mar 09, 2016 3.372 3.449 3.356 3.433 1,080,858 +0.07(+2.07%)
Mar 08, 2016 3.383 3.403 3.355 3.363 1,036,354 -0.02(-0.70%)
Mar 07, 2016 3.339 3.393 3.339 3.387 1,310,212 +0.03(+0.95%)
Mar 04, 2016 3.367 3.407 3.299 3.355 1,941,948 +0.00(+0.00%)
Mar 03, 2016 3.283 3.367 3.260 3.355 1,184,786 +0.08(+2.55%)
Mar 02, 2016 3.236 3.295 3.176 3.272 1,638,618 -0.02(-0.60%)
Mar 01, 2016 3.287 3.315 3.256 3.291 1,737,253 +0.04(+1.22%)
Feb 29, 2016 3.220 3.268 3.216 3.252 1,205,165 +0.04(+1.36%)
Feb 26, 2016 3.192 3.220 3.172 3.208 1,199,682 +0.04(+1.13%)
Feb 25, 2016 3.164 3.188 3.141 3.172 900,737 +0.01(+0.38%)
Feb 24, 2016 3.097 3.164 3.097 3.160 876,328 +0.03(+1.02%)
Feb 23, 2016 3.117 3.141 3.085 3.129 786,076 -0.02(-0.51%)
Feb 22, 2016 3.137 3.156 3.097 3.144 825,096 +0.02(+0.76%)
Feb 19, 2016 3.117 3.156 3.061 3.121 1,021,219 -0.03(-0.88%)
Feb 18, 2016 3.152 3.156 3.125 3.148 551,320 +0.00(+0.13%)
Feb 17, 2016 3.097 3.152 3.077 3.144 1,357,700 +0.09(+2.99%)
Feb 16, 2016 3.006 3.069 2.982 3.053 1,323,561 +0.07(+2.40%)
Feb 12, 2016 3.021 2.982 2.982 2.982 830,667 +0.00(+0.00%)
Feb 11, 2016 3.002 3.037 2.938 2.982 1,878,612 -0.06(-1.96%)
Feb 10, 2016 3.041 3.073 3.035 3.041 499,556 +0.00(+0.00%)
Feb 09, 2016 3.057 3.081 3.021 3.041 1,296,697 -0.05(-1.50%)
Feb 08, 2016 3.103 3.119 3.032 3.088 1,944,132 -0.07(-2.35%)
Feb 05, 2016 3.150 3.162 3.131 3.162 1,704,173 +0.01(+0.37%)
Feb 04, 2016 3.162 3.205 3.138 3.150 1,365,386 -0.02(-0.73%)
Feb 03, 2016 3.154 3.178 3.076 3.173 1,282,597 +0.03(+1.11%)
Feb 02, 2016 3.107 3.146 3.080 3.138 1,311,314 +0.02(+0.75%)
Feb 01, 2016 3.076 3.142 3.045 3.115 1,365,728 +0.04(+1.40%)
Jan 29, 2016 3.017 3.123 3.017 3.072 1,593,658 +0.07(+2.22%)
Jan 28, 2016 3.025 3.029 2.986 3.005 880,108 +0.02(+0.79%)
Jan 27, 2016 3.005 3.033 2.962 2.982 965,368 -0.02(-0.65%)
Jan 26, 2016 2.962 3.021 2.960 3.001 1,141,598 +0.05(+1.86%)
Jan 25, 2016 2.986 2.990 2.939 2.946 1,120,478 -0.04(-1.44%)
Jan 22, 2016 2.986 3.029 2.970 2.990 1,954,706 +0.04(+1.19%)
Jan 21, 2016 2.919 2.993 2.890 2.954 1,084,209 +0.02(+0.80%)
Jan 20, 2016 2.868 2.938 2.774 2.931 3,097,843 -0.01(-0.27%)
Jan 19, 2016 2.919 2.966 2.876 2.939 1,761,287 +0.05(+1.62%)
Jan 15, 2016 2.966 2.892 2.892 2.892 4,408,686 -0.13(-4.28%)
Jan 14, 2016 2.978 3.103 2.903 3.021 4,655,714 +0.05(+1.58%)
Jan 13, 2016 3.095 3.101 2.966 2.974 2,230,822 -0.13(-4.29%)
Jan 12, 2016 3.135 3.164 3.072 3.107 1,500,530 -0.00(-0.08%)
Jan 11, 2016 3.137 3.148 3.063 3.110 2,704,372 -0.03(-0.86%)
Jan 08, 2016 3.179 3.191 3.121 3.137 1,225,248 -0.03(-1.10%)
Jan 07, 2016 3.164 3.212 3.133 3.172 1,500,756 -0.04(-1.20%)
Jan 06, 2016 3.195 3.237 3.179 3.210 1,369,135 -0.04(-1.31%)
Jan 05, 2016 3.214 3.261 3.214 3.253 1,393,598 +0.05(+1.45%)
Jan 04, 2016 3.133 3.222 3.114 3.206 1,958,869 +0.04(+1.34%)
Dec 31, 2015 3.179 3.164 3.164 3.164 2,143,879 -0.03(-1.09%)
Dec 30, 2015 3.218 3.233 3.187 3.199 1,688,765 -0.03(-1.08%)
Dec 29, 2015 3.261 3.284 3.230 3.233 1,129,352 -0.02(-0.48%)
Dec 28, 2015 3.284 3.295 3.226 3.249 1,148,415 -0.05(-1.41%)
Dec 24, 2015 3.291 3.295 3.295 3.295 546,053 +0.01(+0.38%)
Dec 23, 2015 3.237 3.326 3.214 3.283 2,321,873 +0.05(+1.65%)
Dec 22, 2015 3.203 3.249 3.199 3.230 1,627,057 +0.02(+0.60%)
Dec 21, 2015 3.183 3.222 3.183 3.210 1,518,286 +0.03(+0.85%)
Dec 18, 2015 3.191 3.214 3.172 3.183 1,877,652 -0.03(-0.96%)
Dec 17, 2015 3.245 3.276 3.191 3.214 1,972,635 +0.00(+0.12%)
Dec 16, 2015 3.086 3.226 3.079 3.210 2,393,752 +0.15(+4.93%)
Dec 15, 2015 2.970 3.075 2.963 3.059 2,421,949 +0.13(+4.49%)
Dec 14, 2015 2.881 2.947 2.827 2.928 4,021,301 -0.03(-0.92%)
Dec 11, 2015 3.148 3.148 2.870 2.955 5,200,509 -0.23(-7.17%)
Dec 10, 2015 3.272 3.276 3.168 3.183 1,702,499 -0.09(-2.72%)
Dec 09, 2015 3.349 3.373 3.268 3.272 1,657,894 -0.06(-1.70%)
Dec 08, 2015 3.371 3.378 3.306 3.329 1,514,354 -0.07(-2.02%)
Dec 07, 2015 3.401 3.413 3.378 3.398 1,185,147 -0.02(-0.45%)
Dec 04, 2015 3.378 3.417 3.371 3.413 847,383 +0.03(+0.90%)
Dec 03, 2015 3.394 3.417 3.367 3.382 1,101,338 -0.02(-0.67%)
Dec 02, 2015 3.382 3.424 3.375 3.405 1,036,571 +0.02(+0.45%)
Dec 01, 2015 3.432 3.436 3.386 3.390 1,327,660 -0.03(-0.89%)
Nov 30, 2015 3.394 3.428 3.379 3.421 1,317,217 +0.03(+1.02%)
Nov 27, 2015 3.386 3.401 3.363 3.386 353,489 +0.00(+0.11%)
Nov 25, 2015 3.417 3.382 3.382 3.382 805,377 -0.00(-0.11%)
Nov 24, 2015 3.268 3.394 3.268 3.386 1,239,022 +0.12(+3.63%)
Nov 23, 2015 3.229 3.291 3.218 3.268 866,180 +0.04(+1.30%)
Nov 20, 2015 3.229 3.229 3.203 3.226 823,036 +0.01(+0.24%)
Nov 19, 2015 3.237 3.237 3.210 3.218 593,108 -0.01(-0.24%)
Nov 18, 2015 3.229 3.249 3.207 3.226 635,570 +0.01(+0.36%)
Nov 17, 2015 3.214 3.245 3.172 3.214 741,048 +0.00(+0.12%)
Nov 16, 2015 3.168 3.229 3.168 3.210 876,837 +0.02(+0.60%)
Nov 13, 2015 3.199 3.207 3.153 3.191 1,017,634 -0.01(-0.36%)
Nov 12, 2015 3.302 3.310 3.191 3.203 1,599,895 -0.11(-3.34%)
Nov 11, 2015 3.291 3.352 3.289 3.314 856,611 +0.01(+0.35%)
Nov 10, 2015 3.329 3.340 3.256 3.302 1,893,059 -0.05(-1.59%)
Nov 09, 2015 3.394 3.413 3.325 3.356 1,331,512 -0.04(-1.31%)
Nov 06, 2015 3.393 3.436 3.340 3.400 1,724,453 -0.02(-0.44%)
Nov 05, 2015 3.461 3.510 3.343 3.415 2,407,686 -0.05(-1.53%)
Nov 04, 2015 3.385 3.495 3.385 3.468 2,090,865 +0.09(+2.68%)
Nov 03, 2015 3.306 3.400 3.294 3.377 1,876,864 +0.08(+2.52%)
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.