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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 -0.040 (-0.54%)
Official Closing 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 (%)
Mar 31, 2020 4.752 4.847 4.689 4.809 695,580 -0.04(-0.79%)
Mar 30, 2020 4.828 4.850 4.663 4.847 436,813 +0.01(+0.26%)
Mar 27, 2020 4.758 4.885 4.536 4.834 759,250 +0.02(+0.40%)
Mar 26, 2020 4.650 4.974 4.650 4.815 1,158,475 +0.16(+3.55%)
Mar 25, 2020 4.555 4.765 4.428 4.650 1,075,660 +0.27(+6.08%)
Mar 24, 2020 4.447 4.536 4.340 4.384 866,689 +0.13(+2.98%)
Mar 23, 2020 4.251 4.333 3.616 4.257 2,289,816 -0.23(-5.09%)
Mar 20, 2020 4.384 4.695 4.308 4.486 1,597,309 +0.17(+3.97%)
Mar 19, 2020 3.648 4.631 3.595 4.314 2,769,064 +0.59(+15.84%)
Mar 18, 2020 4.435 4.435 3.172 3.724 2,770,676 -1.06(-22.15%)
Mar 17, 2020 4.796 4.847 4.418 4.784 1,700,804 +0.01(+0.13%)
Mar 16, 2020 5.063 5.069 4.765 4.777 1,304,977 -0.60(-11.20%)
Mar 13, 2020 5.221 5.393 5.139 5.380 1,034,610 +0.38(+7.61%)
Mar 12, 2020 5.329 5.329 4.815 4.999 2,255,360 -0.74(-12.93%)
Mar 11, 2020 6.059 6.065 5.627 5.742 1,100,834 -0.39(-6.41%)
Mar 10, 2020 6.141 6.217 5.997 6.135 899,295 +0.13(+2.09%)
Mar 09, 2020 6.242 6.273 5.934 6.009 1,423,581 -0.42(-6.56%)
Mar 06, 2020 6.399 6.456 6.318 6.431 973,243 -0.13(-1.92%)
Mar 05, 2020 6.569 6.613 6.500 6.557 624,539 -0.08(-1.23%)
Mar 04, 2020 6.557 6.645 6.538 6.638 508,027 +0.15(+2.33%)
Mar 03, 2020 6.588 6.670 6.399 6.487 885,678 -0.06(-0.87%)
Mar 02, 2020 6.380 6.651 6.330 6.544 1,240,615 +0.24(+3.79%)
Feb 28, 2020 6.167 6.305 6.085 6.305 1,988,283 -0.09(-1.38%)
Feb 27, 2020 6.418 6.525 6.280 6.393 1,826,794 -0.25(-3.79%)
Feb 26, 2020 6.456 6.682 6.456 6.645 1,403,698 +0.18(+2.82%)
Feb 25, 2020 6.783 6.789 6.355 6.462 1,855,376 -0.25(-3.75%)
Feb 24, 2020 6.827 6.827 6.714 6.714 846,540 -0.14(-2.11%)
Feb 21, 2020 6.859 6.878 6.849 6.859 531,438 +0.01(+0.18%)
Feb 20, 2020 6.846 6.862 6.840 6.846 282,250 +0.01(+0.18%)
Feb 19, 2020 6.833 6.840 6.825 6.833 208,926 +0.01(+0.18%)
Feb 18, 2020 6.815 6.821 6.808 6.821 307,064 +0.02(+0.28%)
Feb 14, 2020 6.808 6.808 6.796 6.802 221,061 -0.01(-0.09%)
Feb 13, 2020 6.796 6.814 6.789 6.808 221,412 +0.00(+0.00%)
Feb 12, 2020 6.802 6.827 6.802 6.808 464,409 +0.01(+0.09%)
Feb 11, 2020 6.783 6.808 6.777 6.802 437,007 +0.02(+0.37%)
Feb 10, 2020 6.765 6.777 6.758 6.777 413,290 +0.02(+0.28%)
Feb 07, 2020 6.758 6.765 6.746 6.758 267,205 +0.02(+0.28%)
Feb 06, 2020 6.740 6.752 6.740 6.740 322,088 +0.01(+0.19%)
Feb 05, 2020 6.733 6.746 6.727 6.727 374,154 +0.01(+0.09%)
Feb 04, 2020 6.715 6.733 6.705 6.721 453,545 +0.02(+0.28%)
Feb 03, 2020 6.702 6.715 6.702 6.702 530,944 +0.00(+0.00%)
Jan 31, 2020 6.702 6.708 6.683 6.702 342,291 +0.01(+0.09%)
Jan 30, 2020 6.702 6.708 6.683 6.696 336,848 -0.01(-0.19%)
Jan 29, 2020 6.721 6.727 6.707 6.708 250,924 -0.01(-0.09%)
Jan 28, 2020 6.715 6.727 6.708 6.715 293,057 +0.00(+0.00%)
Jan 27, 2020 6.702 6.733 6.652 6.715 558,623 -0.01(-0.09%)
Jan 24, 2020 6.733 6.758 6.721 6.721 341,170 -0.01(-0.19%)
Jan 23, 2020 6.727 6.733 6.721 6.733 193,927 +0.01(+0.09%)
Jan 22, 2020 6.708 6.740 6.705 6.727 286,874 +0.01(+0.19%)
Jan 21, 2020 6.721 6.721 6.705 6.715 390,859 +0.01(+0.09%)
Jan 17, 2020 6.715 6.715 6.697 6.708 217,254 +0.01(+0.09%)
Jan 16, 2020 6.702 6.715 6.702 6.702 256,459 +0.00(+0.00%)
Jan 15, 2020 6.696 6.702 6.690 6.702 194,625 +0.02(+0.28%)
Jan 14, 2020 6.690 6.696 6.652 6.683 391,538 -0.02(-0.37%)
Jan 13, 2020 6.715 6.721 6.697 6.708 263,242 +0.00(+0.00%)
Jan 10, 2020 6.683 6.708 6.672 6.708 273,128 +0.01(+0.19%)
Jan 09, 2020 6.677 6.696 6.671 6.696 409,029 +0.02(+0.28%)
Jan 08, 2020 6.634 6.677 6.628 6.677 335,124 +0.04(+0.56%)
Jan 07, 2020 6.640 6.671 6.634 6.640 421,821 -0.01(-0.19%)
Jan 06, 2020 6.609 6.652 6.609 6.652 513,554 +0.03(+0.47%)
Jan 03, 2020 6.566 6.628 6.559 6.621 567,270 +0.06(+0.95%)
Jan 02, 2020 6.584 6.584 6.559 6.559 431,820 -0.01(-0.09%)
Dec 31, 2019 6.559 6.572 6.547 6.566 362,427 +0.01(+0.09%)
Dec 30, 2019 6.541 6.559 6.522 6.559 244,393 +0.03(+0.47%)
Dec 27, 2019 6.553 6.553 6.528 6.528 236,779 -0.01(-0.19%)
Dec 26, 2019 6.522 6.553 6.522 6.541 213,819 +0.02(+0.29%)
Dec 24, 2019 6.522 6.528 6.516 6.522 111,131 +0.00(+0.00%)
Dec 23, 2019 6.541 6.547 6.516 6.522 343,952 -0.01(-0.19%)
Dec 20, 2019 6.535 6.541 6.528 6.535 491,300 +0.01(+0.19%)
Dec 19, 2019 6.497 6.553 6.466 6.522 987,235 +0.04(+0.57%)
Dec 18, 2019 6.504 6.504 6.466 6.485 368,054 +0.01(+0.10%)
Dec 17, 2019 6.466 6.491 6.454 6.479 294,186 +0.00(+0.00%)
Dec 16, 2019 6.485 6.486 6.466 6.479 260,821 +0.00(+0.00%)
Dec 13, 2019 6.448 6.479 6.423 6.479 294,845 +0.00(+0.00%)
Dec 12, 2019 6.466 6.494 6.466 6.479 326,640 +0.02(+0.29%)
Dec 11, 2019 6.485 6.497 6.454 6.460 281,802 -0.01(-0.19%)
Dec 10, 2019 6.467 6.479 6.460 6.473 289,723 +0.01(+0.10%)
Dec 09, 2019 6.485 6.485 6.460 6.467 400,237 -0.01(-0.19%)
Dec 06, 2019 6.491 6.503 6.479 6.479 320,996 +0.00(+0.00%)
Dec 05, 2019 6.479 6.491 6.467 6.479 246,988 +0.01(+0.19%)
Dec 04, 2019 6.454 6.479 6.448 6.467 316,573 +0.01(+0.19%)
Dec 03, 2019 6.442 6.479 6.442 6.454 565,164 +0.02(+0.29%)
Dec 02, 2019 6.430 6.448 6.399 6.436 396,447 +0.00(+0.00%)
Nov 29, 2019 6.436 6.442 6.423 6.436 138,800 +0.01(+0.19%)
Nov 27, 2019 6.423 6.442 6.405 6.423 290,440 +0.01(+0.10%)
Nov 26, 2019 6.436 6.442 6.399 6.417 453,972 -0.02(-0.38%)
Nov 25, 2019 6.454 6.460 6.430 6.442 380,132 -0.02(-0.29%)
Nov 22, 2019 6.473 6.484 6.460 6.460 309,293 +0.00(+0.00%)
Nov 21, 2019 6.460 6.485 6.454 6.460 218,267 -0.01(-0.10%)
Nov 20, 2019 6.442 6.467 6.417 6.467 273,849 +0.01(+0.10%)
Nov 19, 2019 6.448 6.467 6.430 6.460 299,909 +0.01(+0.19%)
Nov 18, 2019 6.417 6.448 6.411 6.448 499,060 -0.02(-0.29%)
Nov 15, 2019 6.473 6.491 6.460 6.467 248,995 +0.00(+0.00%)
Nov 14, 2019 6.485 6.497 6.460 6.467 316,745 -0.02(-0.28%)
Nov 13, 2019 6.503 6.512 6.485 6.485 149,184 -0.04(-0.57%)
Nov 12, 2019 6.546 6.546 6.503 6.522 292,553 -0.02(-0.38%)
Nov 11, 2019 6.540 6.559 6.491 6.546 320,960 +0.00(+0.00%)
Nov 08, 2019 6.534 6.553 6.503 6.546 260,697 +0.01(+0.09%)
Nov 07, 2019 6.516 6.540 6.412 6.540 564,246 +0.03(+0.47%)
Nov 06, 2019 6.491 6.522 6.491 6.510 336,569 +0.01(+0.09%)
Nov 05, 2019 6.485 6.510 6.479 6.504 292,483 +0.01(+0.19%)
Nov 04, 2019 6.461 6.504 6.461 6.491 414,694 +0.04(+0.57%)
Nov 01, 2019 6.461 6.467 6.443 6.455 309,492 +0.01(+0.09%)
Oct 31, 2019 6.449 6.461 6.382 6.449 366,600 +0.00(+0.00%)
Oct 30, 2019 6.424 6.449 6.423 6.449 386,335 +0.06(+0.96%)
Oct 29, 2019 6.443 6.461 6.363 6.388 503,453 -0.07(-1.13%)
Oct 28, 2019 6.449 6.461 6.437 6.461 266,571 +0.02(+0.28%)
Oct 25, 2019 6.461 6.473 6.440 6.443 241,044 -0.02(-0.28%)
Oct 24, 2019 6.455 6.473 6.440 6.461 281,391 +0.00(+0.00%)
Oct 23, 2019 6.449 6.467 6.424 6.461 392,679 +0.02(+0.38%)
Oct 22, 2019 6.437 6.443 6.424 6.437 342,346 +0.01(+0.10%)
Oct 21, 2019 6.430 6.443 6.418 6.430 272,465 +0.01(+0.19%)
Oct 18, 2019 6.437 6.437 6.405 6.418 247,921 -0.01(-0.09%)
Oct 17, 2019 6.394 6.430 6.394 6.424 289,994 +0.04(+0.57%)
Oct 16, 2019 6.369 6.388 6.351 6.388 237,779 +0.01(+0.19%)
Oct 15, 2019 6.363 6.388 6.351 6.375 302,014 +0.01(+0.19%)
Oct 14, 2019 6.357 6.369 6.339 6.363 225,654 +0.01(+0.19%)
Oct 11, 2019 6.333 6.363 6.333 6.351 245,793 +0.01(+0.19%)
Oct 10, 2019 6.357 6.368 6.302 6.339 346,805 -0.01(-0.19%)
Oct 09, 2019 6.333 6.357 6.333 6.351 391,785 +0.02(+0.38%)
Oct 08, 2019 6.333 6.345 6.315 6.327 289,651 -0.01(-0.10%)
Oct 07, 2019 6.339 6.357 6.309 6.333 279,206 +0.01(+0.14%)
Oct 04, 2019 6.290 6.337 6.272 6.324 371,773 +0.04(+0.63%)
Oct 03, 2019 6.272 6.290 6.272 6.284 278,526 +0.01(+0.10%)
Oct 02, 2019 6.278 6.284 6.254 6.278 351,750 -0.01(-0.10%)
Oct 01, 2019 6.260 6.284 6.254 6.284 334,114 +0.02(+0.39%)
Sep 30, 2019 6.260 6.272 6.236 6.260 318,894 +0.01(+0.10%)
Sep 27, 2019 6.266 6.278 6.230 6.254 299,497 +0.02(+0.29%)
Sep 26, 2019 6.272 6.275 6.236 6.236 273,476 -0.03(-0.48%)
Sep 25, 2019 6.248 6.278 6.242 6.266 242,216 +0.02(+0.29%)
Sep 24, 2019 6.260 6.262 6.224 6.248 273,099 +0.01(+0.10%)
Sep 23, 2019 6.218 6.278 6.218 6.242 367,654 +0.01(+0.19%)
Sep 20, 2019 6.230 6.248 6.224 6.230 304,778 +0.00(+0.00%)
Sep 19, 2019 6.248 6.254 6.222 6.230 304,890 +0.01(+0.10%)
Sep 18, 2019 6.242 6.266 6.212 6.224 338,795 -0.01(-0.19%)
Sep 17, 2019 6.278 6.284 6.230 6.236 279,856 -0.03(-0.48%)
Sep 16, 2019 6.290 6.321 6.206 6.266 264,432 -0.02(-0.29%)
Sep 13, 2019 6.315 6.321 6.265 6.284 211,546 -0.03(-0.48%)
Sep 12, 2019 6.315 6.321 6.296 6.315 198,495 +0.02(+0.29%)
Sep 11, 2019 6.327 6.333 6.284 6.296 170,767 -0.02(-0.29%)
Sep 10, 2019 6.296 6.315 6.266 6.315 248,237 +0.01(+0.19%)
Sep 09, 2019 6.290 6.303 6.272 6.303 319,361 +0.01(+0.19%)
Sep 06, 2019 6.266 6.290 6.266 6.290 267,882 +0.01(+0.19%)
Sep 05, 2019 6.248 6.290 6.236 6.278 298,384 +0.05(+0.87%)
Sep 04, 2019 6.212 6.236 6.212 6.224 345,504 +0.01(+0.19%)
Sep 03, 2019 6.212 6.227 6.149 6.212 380,352 +0.00(+0.00%)
Aug 30, 2019 6.200 6.222 6.188 6.212 273,369 +0.00(+0.00%)
Aug 29, 2019 6.200 6.224 6.173 6.212 301,810 +0.04(+0.58%)
Aug 28, 2019 6.110 6.188 6.110 6.176 212,413 +0.04(+0.69%)
Aug 27, 2019 6.200 6.212 6.128 6.134 299,123 -0.05(-0.87%)
Aug 26, 2019 6.206 6.218 6.170 6.188 156,849 -0.01(-0.10%)
Aug 23, 2019 6.218 6.236 6.170 6.194 224,149 -0.04(-0.67%)
Aug 22, 2019 6.242 6.248 6.218 6.236 186,646 +0.00(+0.00%)
Aug 21, 2019 6.242 6.247 6.194 6.236 367,347 +0.02(+0.39%)
Aug 20, 2019 6.206 6.230 6.188 6.212 324,246 +0.03(+0.49%)
Aug 19, 2019 6.194 6.221 6.158 6.182 414,337 +0.03(+0.49%)
Aug 16, 2019 6.032 6.194 6.032 6.152 611,256 +0.15(+2.51%)
Aug 15, 2019 6.200 6.218 5.924 6.002 1,467,077 -0.19(-3.01%)
Aug 14, 2019 6.393 6.393 6.086 6.188 1,139,933 -0.22(-3.38%)
Aug 13, 2019 6.435 6.435 6.405 6.405 273,321 -0.04(-0.56%)
Aug 12, 2019 6.447 6.453 6.417 6.441 205,462 +0.00(+0.00%)
Aug 09, 2019 6.453 6.459 6.419 6.441 200,869 +0.01(+0.09%)
Aug 08, 2019 6.417 6.441 6.399 6.435 291,279 +0.01(+0.19%)
Aug 07, 2019 6.405 6.429 6.369 6.423 198,486 -0.01(-0.09%)
Aug 06, 2019 6.387 6.429 6.387 6.429 268,201 +0.05(+0.84%)
Aug 05, 2019 6.405 6.405 6.345 6.375 449,131 -0.04(-0.65%)
Aug 02, 2019 6.405 6.435 6.399 6.417 359,678 +0.02(+0.37%)
Aug 01, 2019 6.399 6.426 6.392 6.393 359,392 +0.01(+0.09%)
Jul 31, 2019 6.375 6.399 6.357 6.387 251,651 +0.01(+0.09%)
Jul 30, 2019 6.387 6.399 6.375 6.381 221,070 -0.01(-0.09%)
Jul 29, 2019 6.381 6.387 6.357 6.387 206,618 +0.01(+0.09%)
Jul 26, 2019 6.381 6.381 6.351 6.381 297,024 +0.01(+0.09%)
Jul 25, 2019 6.381 6.381 6.357 6.375 254,993 +0.02(+0.28%)
Jul 24, 2019 6.381 6.381 6.357 6.357 245,002 -0.02(-0.37%)
Jul 23, 2019 6.363 6.381 6.357 6.381 264,212 +0.02(+0.28%)
Jul 22, 2019 6.357 6.369 6.345 6.363 277,475 +0.02(+0.28%)
Jul 19, 2019 6.333 6.363 6.333 6.345 184,781 +0.02(+0.28%)
Jul 18, 2019 6.351 6.357 6.315 6.327 238,492 -0.02(-0.28%)
Jul 17, 2019 6.363 6.375 6.303 6.345 372,546 -0.02(-0.28%)
Jul 16, 2019 6.399 6.399 6.351 6.363 230,521 -0.02(-0.37%)
Jul 15, 2019 6.375 6.393 6.369 6.387 178,755 +0.00(+0.00%)
Jul 12, 2019 6.387 6.405 6.359 6.387 263,518 +0.00(+0.00%)
Jul 11, 2019 6.369 6.405 6.369 6.387 402,014 +0.04(+0.56%)
Jul 10, 2019 6.357 6.393 6.328 6.351 394,751 +0.03(+0.47%)
Jul 09, 2019 6.357 6.369 6.316 6.322 310,442 -0.05(-0.74%)
Jul 08, 2019 6.369 6.369 6.339 6.369 269,227 +0.01(+0.19%)
Jul 05, 2019 6.339 6.369 6.304 6.357 235,793 +0.02(+0.28%)
Jul 03, 2019 6.339 6.363 6.322 6.339 279,171 +0.01(+0.09%)
Jul 02, 2019 6.304 6.333 6.294 6.333 397,372 +0.06(+0.94%)
Jul 01, 2019 6.268 6.304 6.268 6.274 370,848 +0.01(+0.19%)
Jun 28, 2019 6.274 6.286 6.251 6.262 306,346 +0.01(+0.19%)
Jun 27, 2019 6.262 6.280 6.239 6.251 320,846 +0.01(+0.09%)
Jun 26, 2019 6.268 6.286 6.239 6.245 184,028 -0.02(-0.28%)
Jun 25, 2019 6.268 6.280 6.227 6.262 197,525 -0.01(-0.09%)
Jun 24, 2019 6.286 6.298 6.262 6.268 314,942 -0.02(-0.28%)
Jun 21, 2019 6.274 6.286 6.245 6.286 219,252 +0.02(+0.38%)
Jun 20, 2019 6.280 6.280 6.251 6.262 281,550 +0.01(+0.09%)
Jun 19, 2019 6.215 6.256 6.215 6.256 385,662 +0.04(+0.67%)
Jun 18, 2019 6.221 6.239 6.209 6.215 300,778 +0.01(+0.10%)
Jun 17, 2019 6.191 6.215 6.191 6.209 196,490 +0.01(+0.10%)
Jun 14, 2019 6.203 6.203 6.168 6.203 235,456 +0.00(+0.00%)
Jun 13, 2019 6.221 6.221 6.185 6.203 249,549 +0.01(+0.10%)
Jun 12, 2019 6.191 6.209 6.185 6.197 295,898 +0.01(+0.10%)
Jun 11, 2019 6.197 6.227 6.191 6.191 432,350 -0.01(-0.09%)
Jun 10, 2019 6.191 6.209 6.174 6.197 494,146 +0.02(+0.38%)
Jun 07, 2019 6.162 6.185 6.150 6.174 451,217 -0.01(-0.10%)
Jun 06, 2019 6.185 6.185 6.156 6.180 402,870 +0.01(+0.10%)
Jun 05, 2019 6.162 6.180 6.144 6.174 432,729 +0.04(+0.57%)
Jun 04, 2019 6.127 6.162 6.125 6.138 389,386 +0.02(+0.38%)
Jun 03, 2019 6.027 6.130 6.027 6.115 327,116 +0.07(+1.17%)
May 31, 2019 6.132 6.146 6.021 6.044 790,862 -0.11(-1.81%)
May 30, 2019 6.162 6.168 6.144 6.156 248,813 +0.01(+0.10%)
May 29, 2019 6.138 6.156 6.132 6.150 219,829 +0.01(+0.19%)
May 28, 2019 6.156 6.162 6.138 6.138 252,339 +0.00(+0.00%)
May 24, 2019 6.132 6.162 6.132 6.138 230,285 +0.01(+0.19%)
May 23, 2019 6.138 6.150 6.109 6.127 230,802 -0.01(-0.19%)
May 22, 2019 6.138 6.162 6.138 6.138 145,301 -0.01(-0.10%)
May 21, 2019 6.138 6.150 6.132 6.144 202,539 +0.01(+0.19%)
May 20, 2019 6.132 6.156 6.129 6.132 269,245 +0.00(+0.00%)
May 17, 2019 6.132 6.156 6.132 6.132 137,082 -0.01(-0.19%)
May 16, 2019 6.115 6.156 6.115 6.144 340,574 +0.00(+0.00%)
May 15, 2019 6.121 6.156 6.115 6.144 173,515 +0.00(+0.00%)
May 14, 2019 6.109 6.159 6.109 6.144 200,493 +0.03(+0.48%)
May 13, 2019 6.103 6.134 6.074 6.115 318,457 -0.01(-0.10%)
May 10, 2019 6.150 6.150 6.100 6.121 253,416 +0.00(+0.00%)
May 09, 2019 6.115 6.127 6.092 6.121 491,343 +0.00(+0.00%)
May 08, 2019 6.127 6.138 6.121 6.121 322,555 +0.00(+0.00%)
May 07, 2019 6.132 6.132 6.106 6.121 257,759 -0.01(-0.10%)
May 06, 2019 6.103 6.136 6.103 6.127 288,713 +0.00(+0.00%)
May 03, 2019 6.115 6.132 6.097 6.127 361,793 +0.02(+0.29%)
May 02, 2019 6.127 6.138 6.103 6.109 370,340 +0.01(+0.10%)
May 01, 2019 6.138 6.144 6.103 6.103 623,467 -0.04(-0.57%)
Apr 30, 2019 6.132 6.144 6.103 6.138 279,952 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.115 6.132 259,992 +0.01(+0.19%)
Apr 26, 2019 6.127 6.132 6.092 6.121 325,288 +0.01(+0.10%)
Apr 25, 2019 6.115 6.115 6.062 6.115 382,449 +0.00(+0.00%)
Apr 24, 2019 6.103 6.115 6.097 6.115 203,913 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.092 164,683 +0.01(+0.10%)
Apr 22, 2019 6.092 6.103 6.074 6.086 226,598 -0.01(-0.19%)
Apr 18, 2019 6.086 6.102 6.062 6.097 232,569 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.086 199,139 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,533 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.086 298,088 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,473 -0.03(-0.48%)
Apr 11, 2019 6.080 6.121 6.051 6.103 399,416 +0.02(+0.38%)
Apr 10, 2019 6.074 6.086 6.033 6.080 323,874 +0.01(+0.10%)
Apr 09, 2019 6.022 6.074 6.010 6.074 513,913 +0.05(+0.77%)
Apr 08, 2019 6.022 6.028 6.005 6.028 284,233 +0.01(+0.19%)
Apr 05, 2019 5.976 6.022 5.976 6.016 367,164 +0.03(+0.58%)
Apr 04, 2019 5.987 6.005 5.952 5.981 476,241 +0.01(+0.10%)
Apr 03, 2019 6.016 6.022 5.871 5.976 850,991 -0.02(-0.29%)
Apr 02, 2019 5.993 6.010 5.958 5.993 549,263 +0.02(+0.29%)
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.