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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 4.638 4.644 4.626 4.638 1,460,587 +0.01(+0.13%)
Dec 30, 2019 4.638 4.644 4.626 4.632 1,347,376 -0.01(-0.13%)
Dec 27, 2019 4.619 4.638 4.613 4.638 1,188,063 +0.01(+0.13%)
Dec 26, 2019 4.613 4.638 4.613 4.632 953,635 +0.02(+0.40%)
Dec 24, 2019 4.619 4.632 4.613 4.613 661,150 -0.01(-0.13%)
Dec 23, 2019 4.632 4.644 4.619 4.619 980,765 -0.01(-0.27%)
Dec 20, 2019 4.644 4.644 4.626 4.632 914,405 +0.01(+0.13%)
Dec 19, 2019 4.663 4.663 4.619 4.626 1,097,359 -0.03(-0.66%)
Dec 18, 2019 4.650 4.681 4.644 4.656 855,128 +0.01(+0.13%)
Dec 17, 2019 4.644 4.663 4.632 4.650 1,262,114 -0.00(-0.07%)
Dec 16, 2019 4.675 4.681 4.644 4.653 1,268,174 -0.02(-0.46%)
Dec 13, 2019 4.681 4.693 4.644 4.675 1,579,766 -0.01(-0.13%)
Dec 12, 2019 4.693 4.709 4.669 4.681 968,879 -0.02(-0.39%)
Dec 11, 2019 4.700 4.726 4.693 4.700 709,988 -0.01(-0.11%)
Dec 10, 2019 4.693 4.717 4.690 4.705 798,507 +0.01(+0.13%)
Dec 09, 2019 4.680 4.705 4.674 4.699 870,727 +0.02(+0.39%)
Dec 06, 2019 4.693 4.693 4.674 4.680 651,455 +0.01(+0.13%)
Dec 05, 2019 4.668 4.687 4.668 4.674 603,281 -0.01(-0.13%)
Dec 04, 2019 4.680 4.687 4.650 4.680 738,448 +0.02(+0.39%)
Dec 03, 2019 4.662 4.693 4.638 4.662 1,247,071 -0.01(-0.26%)
Dec 02, 2019 4.687 4.699 4.674 4.674 922,893 -0.01(-0.26%)
Nov 29, 2019 4.680 4.699 4.680 4.687 275,534 +0.01(+0.13%)
Nov 27, 2019 4.693 4.699 4.674 4.680 682,959 -0.01(-0.13%)
Nov 26, 2019 4.680 4.699 4.680 4.687 484,618 +0.00(+0.00%)
Nov 25, 2019 4.680 4.699 4.680 4.687 595,428 +0.01(+0.13%)
Nov 22, 2019 4.680 4.699 4.674 4.680 538,499 +0.00(+0.00%)
Nov 21, 2019 4.699 4.710 4.668 4.680 719,648 -0.01(-0.13%)
Nov 20, 2019 4.717 4.717 4.687 4.687 533,400 -0.02(-0.52%)
Nov 19, 2019 4.699 4.723 4.680 4.711 998,629 +0.03(+0.65%)
Nov 18, 2019 4.717 4.723 4.674 4.680 1,972,474 -0.05(-1.04%)
Nov 15, 2019 4.723 4.729 4.717 4.729 783,673 +0.01(+0.26%)
Nov 14, 2019 4.717 4.723 4.711 4.717 542,985 +0.01(+0.13%)
Nov 13, 2019 4.717 4.729 4.711 4.711 831,620 +0.00(+0.00%)
Nov 12, 2019 4.723 4.724 4.711 4.711 869,203 -0.01(-0.26%)
Nov 11, 2019 4.723 4.729 4.711 4.723 677,899 -0.01(-0.13%)
Nov 08, 2019 4.754 4.760 4.729 4.729 850,924 -0.02(-0.37%)
Nov 07, 2019 4.784 4.790 4.717 4.747 1,082,189 -0.04(-0.76%)
Nov 06, 2019 4.753 4.784 4.753 4.784 818,738 +0.02(+0.51%)
Nov 05, 2019 4.747 4.759 4.741 4.759 532,754 +0.01(+0.26%)
Nov 04, 2019 4.729 4.759 4.711 4.747 872,792 +0.04(+0.90%)
Nov 01, 2019 4.717 4.729 4.692 4.705 999,807 +0.00(+0.00%)
Oct 31, 2019 4.705 4.705 4.686 4.705 520,247 +0.00(+0.00%)
Oct 30, 2019 4.680 4.705 4.680 4.705 407,782 +0.02(+0.52%)
Oct 29, 2019 4.680 4.698 4.674 4.680 402,246 +0.00(+0.00%)
Oct 28, 2019 4.686 4.692 4.668 4.680 845,830 -0.01(-0.13%)
Oct 25, 2019 4.686 4.705 4.680 4.686 647,727 +0.00(+0.00%)
Oct 24, 2019 4.680 4.692 4.674 4.686 652,522 +0.01(+0.13%)
Oct 23, 2019 4.674 4.686 4.656 4.680 845,835 +0.01(+0.26%)
Oct 22, 2019 4.680 4.686 4.662 4.668 683,600 +0.00(+0.00%)
Oct 21, 2019 4.705 4.708 4.668 4.668 793,320 -0.02(-0.52%)
Oct 18, 2019 4.674 4.692 4.668 4.692 420,192 +0.02(+0.39%)
Oct 17, 2019 4.680 4.705 4.668 4.674 804,755 -0.01(-0.13%)
Oct 16, 2019 4.674 4.692 4.668 4.680 777,326 +0.01(+0.13%)
Oct 15, 2019 4.674 4.705 4.668 4.674 553,001 +0.01(+0.13%)
Oct 14, 2019 4.686 4.692 4.668 4.668 310,609 -0.02(-0.39%)
Oct 11, 2019 4.692 4.711 4.674 4.686 778,030 +0.00(+0.00%)
Oct 10, 2019 4.705 4.705 4.686 4.686 349,062 -0.01(-0.11%)
Oct 09, 2019 4.710 4.716 4.692 4.692 484,317 -0.02(-0.38%)
Oct 08, 2019 4.716 4.716 4.692 4.710 498,387 +0.01(+0.13%)
Oct 07, 2019 4.673 4.716 4.673 4.704 494,415 +0.01(+0.26%)
Oct 04, 2019 4.655 4.698 4.649 4.692 587,040 +0.05(+1.04%)
Oct 03, 2019 4.649 4.661 4.601 4.643 812,995 +0.00(+0.00%)
Oct 02, 2019 4.667 4.692 4.643 4.643 868,111 -0.02(-0.52%)
Oct 01, 2019 4.667 4.679 4.631 4.667 426,927 +0.00(+0.00%)
Sep 30, 2019 4.655 4.673 4.640 4.667 421,491 +0.01(+0.13%)
Sep 27, 2019 4.667 4.678 4.643 4.661 494,009 -0.01(-0.13%)
Sep 26, 2019 4.698 4.710 4.667 4.667 406,984 -0.02(-0.39%)
Sep 25, 2019 4.673 4.692 4.655 4.686 307,277 +0.01(+0.26%)
Sep 24, 2019 4.716 4.716 4.649 4.673 454,927 -0.02(-0.39%)
Sep 23, 2019 4.667 4.710 4.649 4.692 388,186 +0.02(+0.39%)
Sep 20, 2019 4.661 4.679 4.637 4.673 542,431 +0.02(+0.52%)
Sep 19, 2019 4.613 4.667 4.607 4.649 613,440 +0.05(+1.05%)
Sep 18, 2019 4.607 4.631 4.598 4.601 1,650,036 -0.01(-0.13%)
Sep 17, 2019 4.619 4.655 4.601 4.607 964,908 -0.02(-0.39%)
Sep 16, 2019 4.667 4.673 4.601 4.625 964,627 -0.05(-1.03%)
Sep 13, 2019 4.692 4.698 4.661 4.673 488,205 -0.03(-0.64%)
Sep 12, 2019 4.734 4.734 4.692 4.704 479,835 -0.01(-0.24%)
Sep 11, 2019 4.697 4.721 4.697 4.715 758,857 +0.01(+0.25%)
Sep 10, 2019 4.709 4.727 4.691 4.703 663,357 -0.01(-0.25%)
Sep 09, 2019 4.715 4.727 4.697 4.715 569,531 +0.01(+0.25%)
Sep 06, 2019 4.709 4.721 4.697 4.703 351,142 -0.01(-0.13%)
Sep 05, 2019 4.691 4.717 4.673 4.709 457,933 +0.04(+0.77%)
Sep 04, 2019 4.691 4.718 4.667 4.673 824,154 +0.01(+0.26%)
Sep 03, 2019 4.661 4.679 4.637 4.661 545,872 +0.00(+0.00%)
Aug 30, 2019 4.661 4.661 4.643 4.661 246,351 +0.03(+0.65%)
Aug 29, 2019 4.601 4.661 4.595 4.631 555,290 +0.04(+0.91%)
Aug 28, 2019 4.613 4.619 4.583 4.589 599,359 -0.02(-0.52%)
Aug 27, 2019 4.667 4.667 4.613 4.613 598,799 -0.04(-0.77%)
Aug 26, 2019 4.703 4.715 4.649 4.649 539,272 -0.05(-1.02%)
Aug 23, 2019 4.721 4.730 4.655 4.697 498,385 -0.02(-0.51%)
Aug 22, 2019 4.715 4.727 4.697 4.721 413,237 +0.02(+0.38%)
Aug 21, 2019 4.679 4.715 4.679 4.703 604,070 +0.02(+0.51%)
Aug 20, 2019 4.667 4.697 4.661 4.679 391,045 +0.01(+0.26%)
Aug 19, 2019 4.715 4.727 4.658 4.667 771,939 -0.04(-0.89%)
Aug 16, 2019 4.637 4.721 4.637 4.709 716,993 +0.08(+1.81%)
Aug 15, 2019 4.679 4.709 4.577 4.625 1,615,840 -0.04(-0.77%)
Aug 14, 2019 4.745 4.745 4.649 4.661 1,842,846 -0.10(-2.01%)
Aug 13, 2019 4.775 4.805 4.757 4.757 673,554 -0.02(-0.38%)
Aug 12, 2019 4.787 4.787 4.763 4.775 557,732 -0.01(-0.25%)
Aug 09, 2019 4.817 4.829 4.787 4.787 464,457 -0.02(-0.48%)
Aug 08, 2019 4.786 4.810 4.771 4.810 694,785 +0.02(+0.50%)
Aug 07, 2019 4.786 4.798 4.756 4.786 567,359 -0.02(-0.49%)
Aug 06, 2019 4.739 4.810 4.739 4.810 948,126 +0.09(+1.89%)
Aug 05, 2019 4.786 4.792 4.709 4.721 1,216,485 -0.10(-1.97%)
Aug 02, 2019 4.768 4.816 4.768 4.816 832,432 +0.02(+0.37%)
Aug 01, 2019 4.780 4.804 4.774 4.798 704,843 +0.03(+0.62%)
Jul 31, 2019 4.792 4.792 4.756 4.768 419,965 -0.02(-0.37%)
Jul 30, 2019 4.780 4.792 4.772 4.786 383,857 +0.01(+0.12%)
Jul 29, 2019 4.756 4.786 4.750 4.780 599,336 +0.02(+0.50%)
Jul 26, 2019 4.762 4.768 4.739 4.756 496,462 -0.01(-0.12%)
Jul 25, 2019 4.768 4.774 4.750 4.762 438,459 -0.01(-0.12%)
Jul 24, 2019 4.762 4.786 4.756 4.768 493,351 +0.02(+0.38%)
Jul 23, 2019 4.739 4.750 4.733 4.750 614,161 +0.01(+0.25%)
Jul 22, 2019 4.739 4.756 4.721 4.739 544,688 +0.01(+0.25%)
Jul 19, 2019 4.727 4.744 4.715 4.727 499,324 +0.01(+0.13%)
Jul 18, 2019 4.750 4.756 4.721 4.721 500,089 -0.02(-0.50%)
Jul 17, 2019 4.739 4.750 4.733 4.744 528,828 +0.00(+0.00%)
Jul 16, 2019 4.733 4.756 4.733 4.744 538,103 +0.01(+0.25%)
Jul 15, 2019 4.715 4.739 4.709 4.733 688,125 +0.02(+0.38%)
Jul 12, 2019 4.750 4.750 4.709 4.715 698,381 -0.04(-0.75%)
Jul 11, 2019 4.762 4.768 4.721 4.750 657,337 -0.01(-0.23%)
Jul 10, 2019 4.750 4.773 4.732 4.761 957,567 +0.01(+0.12%)
Jul 09, 2019 4.761 4.767 4.744 4.756 562,208 -0.01(-0.12%)
Jul 08, 2019 4.744 4.761 4.744 4.761 754,668 +0.02(+0.37%)
Jul 05, 2019 4.738 4.750 4.738 4.744 547,095 -0.02(-0.37%)
Jul 03, 2019 4.756 4.761 4.744 4.761 545,907 +0.02(+0.37%)
Jul 02, 2019 4.726 4.744 4.720 4.744 764,237 +0.04(+0.88%)
Jul 01, 2019 4.703 4.726 4.685 4.703 782,948 +0.04(+0.76%)
Jun 28, 2019 4.673 4.685 4.655 4.667 564,912 +0.00(+0.00%)
Jun 27, 2019 4.667 4.673 4.644 4.667 617,071 +0.00(+0.00%)
Jun 26, 2019 4.661 4.679 4.644 4.667 548,800 +0.01(+0.13%)
Jun 25, 2019 4.685 4.685 4.655 4.661 569,474 -0.02(-0.50%)
Jun 24, 2019 4.697 4.697 4.661 4.685 645,955 +0.03(+0.63%)
Jun 21, 2019 4.620 4.667 4.620 4.655 499,241 +0.02(+0.51%)
Jun 20, 2019 4.650 4.673 4.620 4.632 564,812 +0.00(+0.00%)
Jun 19, 2019 4.632 4.644 4.591 4.632 951,863 +0.00(+0.00%)
Jun 18, 2019 4.679 4.697 4.626 4.632 1,203,610 -0.05(-1.01%)
Jun 17, 2019 4.703 4.723 4.679 4.679 572,820 -0.04(-0.87%)
Jun 14, 2019 4.708 4.738 4.691 4.720 830,145 +0.01(+0.25%)
Jun 13, 2019 4.697 4.726 4.691 4.708 482,716 -0.01(-0.12%)
Jun 12, 2019 4.720 4.738 4.691 4.714 762,410 -0.01(-0.23%)
Jun 11, 2019 4.737 4.749 4.708 4.725 613,464 +0.00(+0.00%)
Jun 10, 2019 4.696 4.749 4.692 4.725 1,005,161 +0.02(+0.37%)
Jun 07, 2019 4.696 4.720 4.696 4.708 787,077 +0.02(+0.37%)
Jun 06, 2019 4.679 4.708 4.655 4.690 863,707 +0.02(+0.38%)
Jun 05, 2019 4.655 4.679 4.632 4.673 933,491 +0.04(+0.88%)
Jun 04, 2019 4.591 4.638 4.591 4.632 1,018,519 +0.07(+1.54%)
Jun 03, 2019 4.544 4.614 4.544 4.562 765,917 +0.02(+0.39%)
May 31, 2019 4.532 4.573 4.532 4.544 495,706 -0.02(-0.38%)
May 30, 2019 4.556 4.579 4.544 4.562 505,966 +0.02(+0.39%)
May 29, 2019 4.538 4.573 4.532 4.544 890,439 -0.02(-0.38%)
May 28, 2019 4.585 4.608 4.562 4.562 432,675 -0.01(-0.26%)
May 24, 2019 4.562 4.603 4.562 4.573 404,054 +0.04(+0.77%)
May 23, 2019 4.567 4.567 4.527 4.538 568,645 -0.05(-1.15%)
May 22, 2019 4.591 4.626 4.591 4.591 444,968 -0.01(-0.13%)
May 21, 2019 4.597 4.632 4.597 4.597 559,483 -0.01(-0.13%)
May 20, 2019 4.579 4.608 4.579 4.603 458,151 +0.01(+0.25%)
May 17, 2019 4.597 4.632 4.591 4.591 463,047 -0.04(-0.76%)
May 16, 2019 4.591 4.649 4.591 4.626 695,006 +0.02(+0.51%)
May 15, 2019 4.562 4.620 4.562 4.603 488,596 +0.02(+0.51%)
May 14, 2019 4.550 4.603 4.550 4.579 495,385 +0.03(+0.64%)
May 13, 2019 4.573 4.585 4.527 4.550 1,040,992 -0.06(-1.27%)
May 10, 2019 4.603 4.620 4.567 4.608 585,135 +0.01(+0.14%)
May 09, 2019 4.584 4.613 4.573 4.602 631,719 -0.01(-0.13%)
May 08, 2019 4.573 4.642 4.567 4.608 964,743 +0.02(+0.38%)
May 07, 2019 4.631 4.631 4.567 4.590 983,089 -0.05(-1.00%)
May 06, 2019 4.573 4.642 4.567 4.637 1,010,826 +0.00(+0.00%)
May 03, 2019 4.608 4.642 4.608 4.637 877,479 +0.02(+0.50%)
May 02, 2019 4.619 4.683 4.590 4.613 1,452,116 -0.01(-0.13%)
May 01, 2019 4.550 4.648 4.544 4.619 1,457,229 +0.08(+1.79%)
Apr 30, 2019 4.497 4.538 4.486 4.538 777,176 +0.04(+0.90%)
Apr 29, 2019 4.474 4.515 4.457 4.497 721,556 +0.03(+0.65%)
Apr 26, 2019 4.445 4.486 4.439 4.468 476,134 +0.01(+0.13%)
Apr 25, 2019 4.480 4.486 4.433 4.462 1,063,061 -0.02(-0.52%)
Apr 24, 2019 4.497 4.503 4.480 4.486 569,438 -0.01(-0.26%)
Apr 23, 2019 4.509 4.521 4.486 4.497 866,800 -0.01(-0.13%)
Apr 22, 2019 4.486 4.509 4.474 4.503 812,754 +0.01(+0.26%)
Apr 18, 2019 4.468 4.497 4.457 4.492 539,550 +0.03(+0.65%)
Apr 17, 2019 4.480 4.486 4.445 4.462 805,807 -0.01(-0.13%)
Apr 16, 2019 4.462 4.486 4.433 4.468 1,175,726 +0.02(+0.39%)
Apr 15, 2019 4.399 4.457 4.399 4.451 1,154,712 +0.05(+1.05%)
Apr 12, 2019 4.410 4.439 4.404 4.404 1,083,408 +0.01(+0.13%)
Apr 11, 2019 4.387 4.445 4.375 4.399 1,418,006 +0.03(+0.66%)
Apr 10, 2019 4.416 4.445 4.323 4.370 3,039,390 -0.05(-1.16%)
Apr 09, 2019 4.461 4.467 4.392 4.421 1,843,645 -0.04(-0.90%)
Apr 08, 2019 4.484 4.490 4.410 4.461 2,440,448 -0.02(-0.39%)
Apr 05, 2019 4.582 4.605 4.479 4.479 3,201,518 -0.09(-2.01%)
Apr 04, 2019 4.317 4.594 4.317 4.571 4,548,382 +0.23(+5.30%)
Apr 03, 2019 4.565 4.577 4.202 4.341 11,471,804 -0.22(-4.92%)
Apr 02, 2019 4.738 4.738 4.559 4.565 10,721,303 -0.64(-12.28%)
Apr 01, 2019 5.198 5.233 5.198 5.204 1,438,173 +0.01(+0.22%)
Mar 29, 2019 5.198 5.210 5.187 5.192 635,266 +0.01(+0.22%)
Mar 28, 2019 5.181 5.213 5.181 5.181 846,581 +0.01(+0.11%)
Mar 27, 2019 5.187 5.192 5.141 5.175 746,452 -0.01(-0.11%)
Mar 26, 2019 5.158 5.192 5.146 5.181 965,957 +0.05(+0.90%)
Mar 25, 2019 5.181 5.181 5.037 5.135 1,694,385 -0.05(-0.89%)
Mar 22, 2019 5.204 5.221 5.169 5.181 1,249,339 -0.02(-0.44%)
Mar 21, 2019 5.210 5.227 5.198 5.204 687,181 +0.01(+0.11%)
Mar 20, 2019 5.181 5.210 5.181 5.198 625,859 +0.01(+0.11%)
Mar 19, 2019 5.198 5.221 5.187 5.192 654,391 +0.01(+0.11%)
Mar 18, 2019 5.192 5.210 5.169 5.187 812,881 -0.01(-0.22%)
Mar 15, 2019 5.192 5.204 5.187 5.198 629,881 +0.00(+0.00%)
Mar 14, 2019 5.198 5.198 5.181 5.198 643,083 +0.01(+0.11%)
Mar 13, 2019 5.175 5.198 5.169 5.192 956,154 +0.02(+0.33%)
Mar 12, 2019 5.181 5.181 5.158 5.175 1,111,865 +0.00(+0.00%)
Mar 11, 2019 5.164 5.192 5.141 5.175 1,053,845 +0.02(+0.45%)
Mar 08, 2019 5.112 5.158 5.095 5.152 1,137,642 +0.03(+0.57%)
Mar 07, 2019 5.123 5.146 5.089 5.123 1,116,645 -0.01(-0.11%)
Mar 06, 2019 5.146 5.146 5.117 5.129 946,754 -0.01(-0.11%)
Mar 05, 2019 5.134 5.146 5.117 5.134 942,016 +0.01(+0.22%)
Mar 04, 2019 5.106 5.134 5.094 5.123 1,455,470 +0.05(+1.01%)
Mar 01, 2019 5.077 5.094 5.049 5.072 1,546,036 +0.02(+0.45%)
Feb 28, 2019 5.049 5.083 5.049 5.049 654,869 +0.00(+0.00%)
Feb 27, 2019 5.049 5.083 5.032 5.049 857,740 +0.01(+0.11%)
Feb 26, 2019 5.055 5.082 5.043 5.043 802,906 -0.01(-0.23%)
Feb 25, 2019 5.055 5.077 5.049 5.055 807,173 +0.01(+0.23%)
Feb 22, 2019 5.032 5.049 5.020 5.043 453,293 +0.02(+0.45%)
Feb 21, 2019 5.020 5.037 4.992 5.020 738,672 +0.00(+0.00%)
Feb 20, 2019 5.003 5.037 5.003 5.020 683,052 +0.01(+0.23%)
Feb 19, 2019 5.003 5.020 4.969 5.009 515,121 +0.01(+0.11%)
Feb 15, 2019 4.980 5.009 4.969 5.003 575,995 +0.03(+0.69%)
Feb 14, 2019 4.952 4.969 4.940 4.969 601,476 +0.01(+0.23%)
Feb 13, 2019 4.946 4.969 4.933 4.958 884,513 +0.03(+0.70%)
Feb 12, 2019 4.895 4.952 4.895 4.923 848,619 +0.03(+0.58%)
Feb 11, 2019 4.940 4.940 4.883 4.895 767,316 -0.02(-0.46%)
Feb 08, 2019 4.906 4.935 4.878 4.918 824,027 +0.01(+0.12%)
Feb 07, 2019 4.934 4.934 4.861 4.912 1,204,622 -0.02(-0.46%)
Feb 06, 2019 4.895 4.940 4.889 4.934 1,103,336 +0.05(+0.92%)
Feb 05, 2019 4.889 4.934 4.878 4.889 1,377,854 +0.01(+0.23%)
Feb 04, 2019 4.866 4.895 4.855 4.878 1,865,589 +0.08(+1.65%)
Feb 01, 2019 4.844 4.878 4.790 4.798 1,755,152 -0.04(-0.82%)
Jan 31, 2019 4.827 4.844 4.811 4.838 707,092 +0.02(+0.35%)
Jan 30, 2019 4.793 4.838 4.787 4.821 755,904 +0.03(+0.71%)
Jan 29, 2019 4.804 4.811 4.787 4.787 546,597 -0.01(-0.24%)
Jan 28, 2019 4.776 4.798 4.753 4.798 647,377 +0.01(+0.12%)
Jan 25, 2019 4.804 4.827 4.765 4.793 1,107,409 +0.01(+0.24%)
Jan 24, 2019 4.770 4.793 4.748 4.782 530,804 +0.02(+0.47%)
Jan 23, 2019 4.742 4.765 4.725 4.759 736,838 +0.03(+0.60%)
Jan 22, 2019 4.714 4.736 4.702 4.731 758,174 +0.02(+0.36%)
Jan 18, 2019 4.753 4.798 4.697 4.714 1,546,020 -0.02(-0.36%)
Jan 17, 2019 4.697 4.753 4.668 4.731 703,748 +0.05(+0.97%)
Jan 16, 2019 4.668 4.691 4.646 4.685 651,434 +0.02(+0.36%)
Jan 15, 2019 4.668 4.691 4.649 4.668 744,757 -0.01(-0.12%)
Jan 14, 2019 4.668 4.691 4.652 4.674 480,720 -0.01(-0.24%)
Jan 11, 2019 4.663 4.702 4.646 4.685 920,924 -0.01(-0.11%)
Jan 10, 2019 4.657 4.702 4.657 4.691 1,251,434 -0.01(-0.24%)
Jan 09, 2019 4.730 4.730 4.646 4.702 989,889 +0.02(+0.48%)
Jan 08, 2019 4.702 4.735 4.674 4.680 1,277,610 +0.01(+0.24%)
Jan 07, 2019 4.624 4.696 4.618 4.668 1,541,054 +0.07(+1.46%)
Jan 04, 2019 4.568 4.624 4.562 4.601 1,228,047 +0.06(+1.23%)
Jan 03, 2019 4.489 4.556 4.484 4.545 1,548,913 +0.07(+1.50%)
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.