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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2017 4.815 4.824 4.792 4.805 298,687 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,248 -0.00(-0.10%)
Mar 29, 2017 4.795 4.819 4.795 4.810 254,367 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 331,015 +0.03(+0.60%)
Mar 27, 2017 4.776 4.781 4.771 4.781 185,951 +0.00(+0.00%)
Mar 24, 2017 4.786 4.800 4.781 4.781 154,872 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.776 4.781 360,161 -0.00(-0.10%)
Mar 22, 2017 4.776 4.786 4.757 4.786 236,004 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.752 4.771 419,956 -0.02(-0.50%)
Mar 20, 2017 4.786 4.819 4.782 4.795 331,352 +0.01(+0.30%)
Mar 17, 2017 4.771 4.795 4.767 4.781 385,790 +0.01(+0.20%)
Mar 16, 2017 4.705 4.776 4.690 4.771 945,720 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.690 353,002 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.618 345,317 -0.05(-1.02%)
Mar 13, 2017 4.652 4.690 4.652 4.666 315,700 +0.02(+0.41%)
Mar 10, 2017 4.642 4.671 4.609 4.647 598,823 +0.04(+0.83%)
Mar 09, 2017 4.685 4.685 4.595 4.609 1,319,230 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.685 860,133 -0.10(-2.08%)
Mar 07, 2017 4.761 4.790 4.761 4.785 465,427 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,541 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,909 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.704 4.733 927,895 +0.03(+0.60%)
Mar 01, 2017 4.719 4.727 4.695 4.704 401,323 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,996 -0.00(-0.10%)
Feb 27, 2017 4.723 4.733 4.685 4.700 433,453 +0.00(+0.00%)
Feb 24, 2017 4.714 4.723 4.700 4.700 317,006 -0.04(-0.80%)
Feb 23, 2017 4.742 4.742 4.728 4.738 278,554 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.685 4.733 437,666 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.690 511,345 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.595 646,645 -0.05(-1.12%)
Feb 15, 2017 4.666 4.666 4.636 4.647 316,093 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.633 4.647 277,078 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.652 480,847 -0.06(-1.21%)
Feb 10, 2017 4.719 4.728 4.704 4.709 206,293 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.704 364,831 +0.01(+0.20%)
Feb 08, 2017 4.686 4.704 4.667 4.695 649,858 +0.02(+0.40%)
Feb 07, 2017 4.657 4.676 4.643 4.676 571,861 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.643 496,907 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,324 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.591 4.629 640,603 +0.01(+0.20%)
Feb 01, 2017 4.606 4.648 4.601 4.620 514,418 +0.02(+0.36%)
Jan 31, 2017 4.573 4.615 4.573 4.603 364,235 +0.02(+0.36%)
Jan 30, 2017 4.587 4.587 4.568 4.587 318,447 +0.00(+0.00%)
Jan 27, 2017 4.577 4.596 4.577 4.587 391,181 -0.00(-0.10%)
Jan 26, 2017 4.582 4.591 4.554 4.591 286,640 +0.03(+0.62%)
Jan 25, 2017 4.573 4.591 4.563 4.563 535,187 +0.00(+0.00%)
Jan 24, 2017 4.544 4.563 4.535 4.563 484,191 +0.03(+0.73%)
Jan 23, 2017 4.507 4.535 4.503 4.530 395,309 +0.03(+0.73%)
Jan 20, 2017 4.507 4.511 4.483 4.497 436,394 -0.01(-0.31%)
Jan 19, 2017 4.516 4.521 4.493 4.511 587,171 +0.00(+0.10%)
Jan 18, 2017 4.516 4.521 4.502 4.507 480,088 +0.00(+0.00%)
Jan 17, 2017 4.469 4.507 4.467 4.507 609,922 +0.02(+0.42%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.00(+0.00%)
Jan 12, 2017 4.483 4.493 4.479 4.488 272,203 +0.00(+0.00%)
Jan 11, 2017 4.488 4.505 4.483 4.488 387,771 +0.02(+0.42%)
Jan 10, 2017 4.460 4.492 4.446 4.469 531,779 +0.03(+0.63%)
Jan 09, 2017 4.455 4.460 4.422 4.441 766,472 +0.00(+0.00%)
Jan 06, 2017 4.436 4.455 4.422 4.441 714,327 +0.03(+0.63%)
Jan 05, 2017 4.413 4.444 4.404 4.413 810,174 -0.02(-0.53%)
Jan 04, 2017 4.441 4.463 4.419 4.436 789,046 -0.01(-0.21%)
Jan 03, 2017 4.432 4.469 4.427 4.446 687,776 +0.02(+0.42%)
Dec 30, 2016 4.427 4.427 4.427 0 +0.06(+1.28%)
Dec 29, 2016 4.404 4.404 4.362 4.371 286,746 -0.01(-0.21%)
Dec 28, 2016 4.390 4.404 4.357 4.380 429,508 +0.01(+0.21%)
Dec 27, 2016 4.376 4.413 4.366 4.371 350,599 -0.00(-0.11%)
Dec 23, 2016 4.376 4.376 4.376 0 +0.00(+0.11%)
Dec 22, 2016 4.371 4.385 4.362 4.371 301,526 +0.00(+0.00%)
Dec 21, 2016 4.362 4.380 4.343 4.371 392,018 +0.01(+0.32%)
Dec 20, 2016 4.348 4.362 4.273 4.357 537,865 +0.01(+0.32%)
Dec 19, 2016 4.296 4.348 4.282 4.343 513,299 +0.04(+0.98%)
Dec 16, 2016 4.292 4.306 4.287 4.301 296,199 +0.00(+0.00%)
Dec 15, 2016 4.310 4.315 4.296 4.301 200,232 -0.01(-0.32%)
Dec 14, 2016 4.334 4.334 4.301 4.315 361,440 -0.01(-0.32%)
Dec 13, 2016 4.334 4.334 4.320 4.329 527,473 +0.00(+0.00%)
Dec 12, 2016 4.315 4.334 4.293 4.329 654,623 +0.01(+0.32%)
Dec 09, 2016 4.287 4.320 4.287 4.315 464,316 +0.03(+0.65%)
Dec 08, 2016 4.296 4.306 4.273 4.287 404,395 -0.02(-0.43%)
Dec 07, 2016 4.301 4.310 4.287 4.306 815,155 +0.01(+0.32%)
Dec 06, 2016 4.269 4.292 4.246 4.292 342,375 +0.02(+0.54%)
Dec 05, 2016 4.264 4.273 4.241 4.269 410,752 +0.00(+0.11%)
Dec 02, 2016 4.223 4.264 4.218 4.264 399,427 +0.04(+0.99%)
Dec 01, 2016 4.232 4.236 4.209 4.223 353,969 -0.02(-0.42%)
Nov 30, 2016 4.246 4.255 4.236 4.241 261,326 -0.01(-0.12%)
Nov 29, 2016 4.223 4.250 4.223 4.246 296,172 +0.00(+0.00%)
Nov 28, 2016 4.250 4.262 4.223 4.246 345,744 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.246 119,331 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.227 263,289 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,062 +0.03(+0.66%)
Nov 18, 2016 4.176 4.204 4.176 4.190 260,643 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,654 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.176 699,545 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,554 +0.06(+1.35%)
Nov 14, 2016 4.130 4.139 4.051 4.112 955,371 -0.05(-1.11%)
Nov 11, 2016 4.158 4.176 4.130 4.158 522,202 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.162 914,923 -0.06(-1.53%)
Nov 09, 2016 4.181 4.250 4.172 4.227 594,376 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,845 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.227 4.241 315,247 +0.02(+0.54%)
Nov 04, 2016 4.218 4.227 4.200 4.218 194,633 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.227 224,765 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,939 -0.08(-1.81%)
Nov 01, 2016 4.305 4.310 4.282 4.301 363,088 -0.01(-0.32%)
Oct 31, 2016 4.291 4.319 4.264 4.314 224,128 +0.04(+0.97%)
Oct 28, 2016 4.301 4.305 4.255 4.273 299,960 -0.02(-0.43%)
Oct 27, 2016 4.328 4.328 4.268 4.291 296,337 -0.02(-0.43%)
Oct 26, 2016 4.333 4.333 4.310 4.310 210,525 -0.02(-0.53%)
Oct 25, 2016 4.323 4.333 4.314 4.333 282,683 +0.01(+0.32%)
Oct 24, 2016 4.319 4.333 4.291 4.319 410,545 -0.00(-0.11%)
Oct 21, 2016 4.314 4.333 4.291 4.323 302,671 +0.01(+0.21%)
Oct 20, 2016 4.273 4.328 4.273 4.314 213,044 +0.02(+0.43%)
Oct 19, 2016 4.264 4.296 4.264 4.296 307,319 +0.04(+0.86%)
Oct 18, 2016 4.273 4.273 4.241 4.259 347,945 +0.02(+0.43%)
Oct 17, 2016 4.268 4.282 4.227 4.241 428,391 -0.04(-0.96%)
Oct 14, 2016 4.268 4.282 4.255 4.282 572,920 +0.03(+0.76%)
Oct 13, 2016 4.245 4.262 4.236 4.250 491,795 -0.02(-0.54%)
Oct 12, 2016 4.241 4.278 4.227 4.273 494,665 +0.03(+0.76%)
Oct 11, 2016 4.296 4.305 4.241 4.241 380,158 -0.04(-0.86%)
Oct 10, 2016 4.287 4.296 4.273 4.278 392,749 +0.00(+0.00%)
Oct 07, 2016 4.300 4.309 4.264 4.278 365,696 -0.01(-0.21%)
Oct 06, 2016 4.291 4.291 4.273 4.287 304,576 +0.00(+0.00%)
Oct 05, 2016 4.300 4.300 4.278 4.287 320,978 +0.01(+0.21%)
Oct 04, 2016 4.328 4.332 4.269 4.278 678,347 -0.06(-1.47%)
Oct 03, 2016 4.332 4.355 4.328 4.341 223,201 +0.01(+0.21%)
Sep 30, 2016 4.309 4.346 4.305 4.332 221,888 +0.04(+0.95%)
Sep 29, 2016 4.319 4.319 4.282 4.291 282,203 -0.02(-0.42%)
Sep 28, 2016 4.314 4.319 4.300 4.309 266,899 +0.01(+0.21%)
Sep 27, 2016 4.296 4.305 4.291 4.300 241,852 +0.00(+0.11%)
Sep 26, 2016 4.309 4.319 4.282 4.296 487,853 -0.01(-0.21%)
Sep 23, 2016 4.328 4.328 4.278 4.305 453,320 -0.02(-0.42%)
Sep 22, 2016 4.319 4.328 4.300 4.323 448,102 +0.03(+0.63%)
Sep 21, 2016 4.296 4.309 4.266 4.296 502,442 +0.02(+0.53%)
Sep 20, 2016 4.291 4.300 4.264 4.273 265,951 +0.00(+0.11%)
Sep 19, 2016 4.296 4.309 4.264 4.269 353,337 -0.02(-0.53%)
Sep 16, 2016 4.282 4.291 4.273 4.291 310,592 +0.02(+0.43%)
Sep 15, 2016 4.259 4.291 4.246 4.273 190,105 +0.01(+0.21%)
Sep 14, 2016 4.187 4.273 4.187 4.264 442,402 +0.08(+1.96%)
Sep 13, 2016 4.273 4.273 4.182 4.182 737,191 -0.10(-2.44%)
Sep 12, 2016 4.273 4.291 4.241 4.287 511,065 +0.00(+0.11%)
Sep 09, 2016 4.369 4.378 4.273 4.282 648,291 -0.10(-2.18%)
Sep 08, 2016 4.391 4.396 4.364 4.378 408,720 -0.00(-0.10%)
Sep 07, 2016 4.337 4.382 4.337 4.382 588,481 +0.05(+1.14%)
Sep 06, 2016 4.337 4.337 4.310 4.333 413,414 +0.00(+0.10%)
Sep 02, 2016 4.296 4.328 4.328 4.328 613,745 +0.04(+0.84%)
Sep 01, 2016 4.301 4.306 4.284 4.292 304,195 +0.00(+0.11%)
Aug 31, 2016 4.319 4.319 4.278 4.287 263,373 -0.02(-0.52%)
Aug 30, 2016 4.315 4.319 4.296 4.310 235,878 +0.00(+0.10%)
Aug 29, 2016 4.292 4.319 4.292 4.306 284,829 +0.02(+0.53%)
Aug 26, 2016 4.274 4.301 4.274 4.283 291,701 +0.01(+0.32%)
Aug 25, 2016 4.260 4.274 4.260 4.269 200,264 +0.00(+0.11%)
Aug 24, 2016 4.274 4.283 4.256 4.265 401,966 +0.00(+0.00%)
Aug 23, 2016 4.274 4.274 4.260 4.265 259,962 -0.00(-0.11%)
Aug 22, 2016 4.269 4.274 4.247 4.269 208,784 -0.00(-0.11%)
Aug 19, 2016 4.265 4.278 4.247 4.274 214,185 +0.01(+0.32%)
Aug 18, 2016 4.247 4.265 4.242 4.260 153,003 +0.01(+0.32%)
Aug 17, 2016 4.260 4.260 4.224 4.247 267,550 +0.00(+0.00%)
Aug 16, 2016 4.247 4.260 4.242 4.247 433,375 +0.00(+0.00%)
Aug 15, 2016 4.224 4.256 4.224 4.247 331,382 +0.01(+0.21%)
Aug 12, 2016 4.215 4.238 4.212 4.238 307,516 +0.03(+0.64%)
Aug 11, 2016 4.206 4.215 4.193 4.211 194,755 +0.02(+0.43%)
Aug 10, 2016 4.211 4.220 4.175 4.193 409,248 -0.03(-0.64%)
Aug 09, 2016 4.215 4.220 4.202 4.220 273,162 +0.01(+0.21%)
Aug 08, 2016 4.184 4.215 4.180 4.211 276,481 +0.03(+0.64%)
Aug 05, 2016 4.166 4.193 4.163 4.184 597,837 +0.01(+0.21%)
Aug 04, 2016 4.157 4.193 4.153 4.175 386,293 +0.00(+0.11%)
Aug 03, 2016 4.130 4.171 4.126 4.171 221,290 +0.03(+0.76%)
Aug 02, 2016 4.130 4.157 4.117 4.139 605,875 -0.02(-0.54%)
Aug 01, 2016 4.211 4.215 4.157 4.162 435,771 -0.04(-0.85%)
Jul 29, 2016 4.175 4.206 4.175 4.197 209,131 +0.02(+0.43%)
Jul 28, 2016 4.171 4.180 4.163 4.180 197,266 +0.01(+0.21%)
Jul 27, 2016 4.162 4.184 4.157 4.171 282,604 +0.01(+0.21%)
Jul 26, 2016 4.157 4.171 4.142 4.162 447,496 +0.02(+0.54%)
Jul 25, 2016 4.135 4.171 4.135 4.139 324,664 +0.00(+0.11%)
Jul 22, 2016 4.126 4.144 4.121 4.135 264,658 +0.01(+0.22%)
Jul 21, 2016 4.139 4.153 4.126 4.126 595,090 -0.01(-0.32%)
Jul 20, 2016 4.148 4.157 4.130 4.139 313,038 -0.01(-0.22%)
Jul 19, 2016 4.130 4.157 4.121 4.148 238,786 +0.03(+0.65%)
Jul 18, 2016 4.135 4.153 4.112 4.121 375,135 -0.01(-0.32%)
Jul 15, 2016 4.139 4.148 4.099 4.135 226,187 -0.01(-0.22%)
Jul 14, 2016 4.139 4.162 4.108 4.144 236,352 +0.04(+0.87%)
Jul 13, 2016 4.175 4.184 4.107 4.108 436,742 -0.07(-1.64%)
Jul 12, 2016 4.197 4.215 4.175 4.176 400,101 +0.00(+0.03%)
Jul 11, 2016 4.197 4.247 4.166 4.175 453,963 -0.02(-0.43%)
Jul 08, 2016 4.153 4.193 4.166 4.193 321,272 +0.03(+0.64%)
Jul 07, 2016 4.126 4.166 4.113 4.166 368,515 +0.05(+1.19%)
Jul 06, 2016 4.095 4.144 4.095 4.117 629,743 +0.02(+0.43%)
Jul 05, 2016 4.050 4.113 4.046 4.099 676,365 +0.01(+0.22%)
Jul 01, 2016 4.090 4.090 4.090 4.090 294,701 +0.01(+0.33%)
Jun 30, 2016 4.068 4.089 4.050 4.077 424,000 +0.02(+0.55%)
Jun 29, 2016 4.064 4.073 4.037 4.055 488,934 +0.00(+0.00%)
Jun 28, 2016 4.042 4.068 4.042 4.055 233,071 +0.04(+1.10%)
Jun 27, 2016 4.028 4.033 3.980 4.011 348,589 -0.02(-0.44%)
Jun 24, 2016 3.957 4.073 3.953 4.028 335,508 -0.04(-0.98%)
Jun 23, 2016 4.073 4.077 4.055 4.068 242,716 +0.00(+0.11%)
Jun 22, 2016 4.064 4.073 4.055 4.064 253,987 +0.01(+0.22%)
Jun 21, 2016 4.024 4.059 4.015 4.055 274,819 +0.04(+0.99%)
Jun 20, 2016 4.011 4.020 4.006 4.015 256,868 +0.01(+0.22%)
Jun 17, 2016 4.015 4.024 3.988 4.006 218,034 +0.01(+0.22%)
Jun 16, 2016 4.011 4.011 3.980 3.997 164,015 -0.03(-0.66%)
Jun 15, 2016 3.966 4.050 3.966 4.024 405,077 +0.06(+1.45%)
Jun 14, 2016 3.993 4.002 3.957 3.966 672,127 -0.01(-0.33%)
Jun 13, 2016 4.019 4.024 3.980 3.980 326,703 -0.04(-0.88%)
Jun 10, 2016 4.011 4.033 4.006 4.015 412,205 -0.00(-0.11%)
Jun 09, 2016 4.033 4.050 4.011 4.019 572,141 -0.01(-0.33%)
Jun 08, 2016 4.028 4.042 4.020 4.033 501,964 +0.00(+0.00%)
Jun 07, 2016 4.020 4.042 4.017 4.033 397,711 +0.01(+0.33%)
Jun 06, 2016 4.002 4.028 4.002 4.020 336,081 +0.02(+0.44%)
Jun 03, 2016 3.989 4.006 3.984 4.002 556,237 +0.01(+0.33%)
Jun 02, 2016 3.971 4.002 3.967 3.989 596,460 +0.01(+0.22%)
Jun 01, 2016 3.980 3.998 3.973 3.980 396,999 +0.00(+0.00%)
May 31, 2016 3.967 3.993 3.962 3.980 524,837 +0.02(+0.44%)
May 27, 2016 3.962 3.962 3.962 3.962 416,118 +0.02(+0.45%)
May 26, 2016 3.936 3.954 3.932 3.945 200,658 +0.02(+0.45%)
May 25, 2016 3.936 3.941 3.927 3.927 244,924 -0.00(-0.11%)
May 24, 2016 3.919 3.932 3.919 3.932 212,778 +0.03(+0.67%)
May 23, 2016 3.888 3.915 3.870 3.905 288,278 +0.03(+0.79%)
May 20, 2016 3.875 3.901 3.853 3.875 260,005 +0.01(+0.34%)
May 19, 2016 3.901 3.910 3.835 3.861 756,516 -0.07(-1.79%)
May 18, 2016 3.927 3.949 3.914 3.932 286,450 +0.00(+0.11%)
May 17, 2016 3.941 3.949 3.919 3.927 351,401 -0.01(-0.33%)
May 16, 2016 3.927 3.945 3.910 3.941 328,977 +0.01(+0.22%)
May 13, 2016 3.905 3.932 3.897 3.932 296,871 +0.04(+0.90%)
May 12, 2016 3.927 3.936 3.892 3.897 344,388 -0.01(-0.34%)
May 11, 2016 3.936 3.941 3.901 3.910 331,688 -0.01(-0.34%)
May 10, 2016 3.919 3.958 3.910 3.923 346,455 +0.00(+0.11%)
May 09, 2016 3.936 3.936 3.914 3.919 307,414 -0.01(-0.22%)
May 06, 2016 3.940 3.953 3.914 3.927 328,119 -0.02(-0.44%)
May 05, 2016 3.936 3.945 3.923 3.945 259,753 +0.02(+0.44%)
May 04, 2016 3.919 3.940 3.910 3.927 387,564 -0.00(-0.11%)
May 03, 2016 3.936 3.940 3.923 3.932 620,140 -0.00(-0.11%)
May 02, 2016 3.910 3.940 3.909 3.936 335,687 +0.03(+0.78%)
Apr 29, 2016 3.905 3.927 3.892 3.905 255,637 +0.00(+0.00%)
Apr 28, 2016 3.892 3.910 3.888 3.905 150,886 +0.00(+0.11%)
Apr 27, 2016 3.901 3.901 3.884 3.901 216,459 +0.01(+0.22%)
Apr 26, 2016 3.888 3.905 3.884 3.892 323,806 +0.01(+0.34%)
Apr 25, 2016 3.888 3.897 3.875 3.879 198,466 -0.01(-0.22%)
Apr 22, 2016 3.884 3.892 3.875 3.888 260,070 +0.00(+0.11%)
Apr 21, 2016 3.866 3.897 3.858 3.884 568,440 +0.02(+0.45%)
Apr 20, 2016 3.840 3.875 3.836 3.866 374,578 +0.02(+0.57%)
Apr 19, 2016 3.831 3.849 3.827 3.845 253,472 +0.02(+0.45%)
Apr 18, 2016 3.797 3.827 3.797 3.827 187,306 +0.02(+0.46%)
Apr 15, 2016 3.784 3.814 3.784 3.810 303,941 +0.01(+0.23%)
Apr 14, 2016 3.792 3.805 3.784 3.801 244,974 +0.01(+0.34%)
Apr 13, 2016 3.771 3.792 3.771 3.788 271,138 +0.00(+0.11%)
Apr 12, 2016 3.753 3.784 3.753 3.784 266,285 +0.03(+0.81%)
Apr 11, 2016 3.749 3.766 3.744 3.753 378,145 -0.01(-0.23%)
Apr 08, 2016 3.775 3.784 3.749 3.762 246,317 +0.01(+0.35%)
Apr 07, 2016 3.753 3.766 3.731 3.749 388,814 -0.02(-0.58%)
Apr 06, 2016 3.771 3.778 3.758 3.771 361,782 +0.02(+0.58%)
Apr 05, 2016 3.749 3.766 3.745 3.749 340,081 -0.01(-0.34%)
Apr 04, 2016 3.771 3.771 3.740 3.762 536,643 -0.02(-0.57%)
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.