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, 2021 7.213 7.255 7.206 7.234 331,449 +0.02(+0.29%)
Mar 30, 2021 7.213 7.220 7.206 7.213 241,495 +0.00(+0.00%)
Mar 29, 2021 7.220 7.234 7.206 7.213 240,573 -0.03(-0.39%)
Mar 26, 2021 7.213 7.241 7.213 7.241 249,386 +0.02(+0.29%)
Mar 25, 2021 7.227 7.227 7.185 7.220 218,780 -0.01(-0.10%)
Mar 24, 2021 7.213 7.241 7.206 7.227 207,206 +0.03(+0.39%)
Mar 23, 2021 7.220 7.255 7.178 7.199 566,133 -0.01(-0.10%)
Mar 22, 2021 7.206 7.220 7.182 7.206 339,445 +0.00(+0.00%)
Mar 19, 2021 7.220 7.227 7.192 7.206 350,561 -0.01(-0.20%)
Mar 18, 2021 7.220 7.227 7.199 7.220 228,520 +0.00(+0.00%)
Mar 17, 2021 7.199 7.227 7.178 7.220 290,386 +0.00(+0.00%)
Mar 16, 2021 7.199 7.227 7.192 7.220 251,770 +0.05(+0.69%)
Mar 15, 2021 7.220 7.234 7.164 7.171 614,052 -0.05(-0.68%)
Mar 12, 2021 7.220 7.229 7.178 7.220 326,688 +0.00(+0.00%)
Mar 11, 2021 7.234 7.244 7.199 7.220 257,009 +0.01(+0.10%)
Mar 10, 2021 7.220 7.234 7.178 7.213 338,916 +0.00(+0.00%)
Mar 09, 2021 7.192 7.213 7.164 7.213 446,784 +0.06(+0.88%)
Mar 08, 2021 7.150 7.185 7.136 7.150 392,932 +0.00(+0.00%)
Mar 05, 2021 7.136 7.164 7.101 7.150 362,606 +0.02(+0.29%)
Mar 04, 2021 7.136 7.164 7.053 7.129 437,808 +0.01(+0.20%)
Mar 03, 2021 7.199 7.206 7.053 7.115 571,066 -0.06(-0.88%)
Mar 02, 2021 7.220 7.241 7.136 7.178 434,801 -0.02(-0.29%)
Mar 01, 2021 7.171 7.213 7.150 7.199 594,548 +0.08(+1.18%)
Feb 26, 2021 7.101 7.122 7.035 7.115 367,332 +0.03(+0.39%)
Feb 25, 2021 7.192 7.192 7.025 7.088 503,283 -0.10(-1.46%)
Feb 24, 2021 7.129 7.195 7.129 7.192 538,333 +0.05(+0.68%)
Feb 23, 2021 7.101 7.157 7.067 7.143 536,120 +0.04(+0.59%)
Feb 22, 2021 7.095 7.122 7.074 7.101 296,727 +0.01(+0.10%)
Feb 19, 2021 7.074 7.115 7.067 7.095 254,769 +0.01(+0.20%)
Feb 18, 2021 7.067 7.088 7.053 7.081 251,571 +0.00(+0.00%)
Feb 17, 2021 7.060 7.091 7.053 7.081 265,789 +0.03(+0.40%)
Feb 16, 2021 7.101 7.115 7.053 7.053 384,052 -0.06(-0.88%)
Feb 12, 2021 7.143 7.150 7.101 7.115 232,715 -0.05(-0.68%)
Feb 11, 2021 7.171 7.171 7.088 7.164 248,236 +0.01(+0.20%)
Feb 10, 2021 7.129 7.157 7.122 7.150 321,370 +0.01(+0.20%)
Feb 09, 2021 7.088 7.136 7.088 7.136 289,057 +0.02(+0.29%)
Feb 08, 2021 7.081 7.116 7.074 7.116 358,763 +0.05(+0.69%)
Feb 05, 2021 7.032 7.074 7.032 7.067 447,568 +0.03(+0.49%)
Feb 04, 2021 7.032 7.060 7.019 7.032 488,150 +0.01(+0.10%)
Feb 03, 2021 7.012 7.032 6.998 7.026 308,764 +0.01(+0.20%)
Feb 02, 2021 6.991 7.032 6.977 7.012 403,093 +0.05(+0.70%)
Feb 01, 2021 6.929 6.963 6.915 6.963 363,125 +0.05(+0.70%)
Jan 29, 2021 6.894 6.915 6.894 6.915 327,341 +0.01(+0.10%)
Jan 28, 2021 6.908 6.915 6.880 6.908 303,934 +0.02(+0.30%)
Jan 27, 2021 6.915 6.922 6.859 6.887 369,154 -0.02(-0.30%)
Jan 26, 2021 6.922 6.924 6.880 6.908 416,553 +0.00(+0.00%)
Jan 25, 2021 6.894 6.942 6.894 6.908 348,024 +0.01(+0.20%)
Jan 22, 2021 6.929 6.934 6.790 6.894 686,724 -0.04(-0.60%)
Jan 21, 2021 6.942 6.956 6.929 6.935 214,389 +0.00(+0.00%)
Jan 20, 2021 6.922 6.942 6.922 6.935 288,076 +0.01(+0.20%)
Jan 19, 2021 6.922 6.963 6.908 6.922 356,180 +0.00(+0.00%)
Jan 15, 2021 6.922 6.942 6.908 6.922 262,248 +0.00(+0.00%)
Jan 14, 2021 6.949 6.984 6.922 6.922 269,199 -0.03(-0.40%)
Jan 13, 2021 6.929 7.019 6.929 6.949 541,432 +0.00(+0.00%)
Jan 12, 2021 6.936 6.963 6.936 6.949 322,885 -0.01(-0.20%)
Jan 11, 2021 6.936 6.963 6.922 6.963 405,349 +0.02(+0.30%)
Jan 08, 2021 6.915 6.956 6.915 6.942 473,106 +0.01(+0.20%)
Jan 07, 2021 6.901 6.936 6.881 6.929 485,169 +0.04(+0.60%)
Jan 06, 2021 6.874 6.929 6.853 6.887 423,450 +0.01(+0.10%)
Jan 05, 2021 6.832 6.908 6.832 6.881 676,567 +0.05(+0.81%)
Jan 04, 2021 6.860 6.874 6.791 6.826 512,326 +0.00(+0.00%)
Dec 31, 2020 6.826 6.826 6.826 336,339 +0.01(+0.20%)
Dec 30, 2020 6.791 6.832 6.771 6.812 336,339 +0.04(+0.61%)
Dec 29, 2020 6.784 6.827 6.750 6.771 377,119 +0.00(+0.00%)
Dec 28, 2020 6.784 6.791 6.736 6.771 442,571 +0.01(+0.10%)
Dec 24, 2020 6.750 6.771 6.736 6.764 144,608 +0.03(+0.41%)
Dec 23, 2020 6.729 6.771 6.712 6.736 301,285 +0.04(+0.62%)
Dec 22, 2020 6.764 6.764 6.681 6.695 429,412 -0.05(-0.71%)
Dec 21, 2020 6.771 6.791 6.702 6.743 447,082 -0.04(-0.61%)
Dec 18, 2020 6.784 6.819 6.722 6.784 303,911 -0.01(-0.10%)
Dec 17, 2020 6.826 6.826 6.771 6.791 469,006 +0.01(+0.10%)
Dec 16, 2020 6.791 6.808 6.764 6.784 243,312 +0.01(+0.10%)
Dec 15, 2020 6.702 6.784 6.681 6.777 417,196 +0.10(+1.44%)
Dec 14, 2020 6.743 6.743 6.674 6.681 440,389 -0.04(-0.61%)
Dec 11, 2020 6.832 6.835 6.702 6.722 533,481 -0.12(-1.71%)
Dec 10, 2020 6.874 6.900 6.812 6.839 380,222 -0.04(-0.60%)
Dec 09, 2020 6.922 6.927 6.874 6.881 407,862 -0.02(-0.30%)
Dec 08, 2020 6.887 6.908 6.881 6.901 318,477 +0.01(+0.10%)
Dec 07, 2020 6.874 6.894 6.836 6.894 530,557 +0.05(+0.80%)
Dec 04, 2020 6.812 6.908 6.785 6.840 615,613 +0.04(+0.60%)
Dec 03, 2020 6.819 6.840 6.771 6.799 580,921 -0.01(-0.20%)
Dec 02, 2020 6.717 6.812 6.683 6.812 438,208 +0.10(+1.42%)
Dec 01, 2020 6.690 6.764 6.662 6.717 463,627 +0.07(+1.03%)
Nov 30, 2020 6.628 6.676 6.615 6.649 291,191 +0.00(+0.00%)
Nov 27, 2020 6.621 6.649 6.610 6.649 168,494 +0.05(+0.83%)
Nov 25, 2020 6.601 6.621 6.574 6.594 471,315 +0.05(+0.73%)
Nov 24, 2020 6.506 6.560 6.499 6.546 319,602 +0.05(+0.73%)
Nov 23, 2020 6.431 6.512 6.430 6.499 354,130 +0.06(+0.95%)
Nov 20, 2020 6.410 6.444 6.410 6.437 283,610 +0.01(+0.21%)
Nov 19, 2020 6.444 6.444 6.403 6.424 287,623 -0.03(-0.42%)
Nov 18, 2020 6.478 6.479 6.444 6.451 285,900 -0.01(-0.21%)
Nov 17, 2020 6.471 6.499 6.451 6.465 285,020 +0.01(+0.11%)
Nov 16, 2020 6.465 6.478 6.437 6.458 373,805 +0.03(+0.53%)
Nov 13, 2020 6.376 6.424 6.369 6.424 405,911 +0.05(+0.75%)
Nov 12, 2020 6.362 6.383 6.351 6.376 203,413 +0.02(+0.32%)
Nov 11, 2020 6.356 6.356 6.335 6.356 310,248 +0.01(+0.22%)
Nov 10, 2020 6.390 6.403 6.315 6.342 530,227 -0.06(-0.96%)
Nov 09, 2020 6.424 6.424 6.341 6.403 594,056 +0.09(+1.50%)
Nov 06, 2020 6.288 6.309 6.254 6.309 373,875 +0.03(+0.43%)
Nov 05, 2020 6.241 6.282 6.227 6.282 333,024 +0.07(+1.20%)
Nov 04, 2020 6.160 6.234 6.153 6.207 364,992 +0.05(+0.88%)
Nov 03, 2020 6.153 6.167 6.133 6.153 244,804 +0.03(+0.44%)
Nov 02, 2020 6.146 6.148 6.085 6.126 249,628 +0.02(+0.33%)
Oct 30, 2020 6.106 6.119 6.085 6.106 153,365 -0.01(-0.11%)
Oct 29, 2020 6.112 6.112 6.075 6.112 233,784 +0.01(+0.22%)
Oct 28, 2020 6.119 6.119 6.072 6.099 338,716 -0.05(-0.77%)
Oct 27, 2020 6.126 6.167 6.126 6.146 179,300 +0.02(+0.33%)
Oct 26, 2020 6.167 6.167 6.119 6.126 388,528 -0.05(-0.77%)
Oct 23, 2020 6.173 6.180 6.153 6.173 175,845 +0.02(+0.33%)
Oct 22, 2020 6.167 6.167 6.140 6.153 161,526 +0.01(+0.11%)
Oct 21, 2020 6.167 6.180 6.146 6.146 284,855 -0.02(-0.33%)
Oct 20, 2020 6.140 6.194 6.140 6.167 202,771 +0.01(+0.11%)
Oct 19, 2020 6.180 6.200 6.133 6.160 313,667 -0.03(-0.44%)
Oct 16, 2020 6.214 6.231 6.180 6.187 321,373 -0.03(-0.44%)
Oct 15, 2020 6.207 6.254 6.207 6.214 194,051 -0.03(-0.43%)
Oct 14, 2020 6.221 6.241 6.207 6.241 156,237 +0.01(+0.22%)
Oct 13, 2020 6.214 6.241 6.203 6.227 201,095 +0.02(+0.33%)
Oct 12, 2020 6.302 6.322 6.187 6.207 417,091 -0.09(-1.50%)
Oct 09, 2020 6.315 6.322 6.275 6.302 361,600 +0.01(+0.22%)
Oct 08, 2020 6.315 6.315 6.275 6.288 427,284 +0.00(+0.00%)
Oct 07, 2020 6.261 6.288 6.253 6.288 366,265 +0.05(+0.75%)
Oct 06, 2020 6.228 6.255 6.208 6.241 488,597 +0.03(+0.54%)
Oct 05, 2020 6.161 6.208 6.161 6.208 334,922 +0.05(+0.87%)
Oct 02, 2020 6.013 6.161 6.013 6.154 541,024 +0.01(+0.22%)
Oct 01, 2020 6.127 6.148 6.121 6.141 282,648 +0.05(+0.88%)
Sep 30, 2020 6.101 6.114 6.087 6.087 292,688 +0.01(+0.22%)
Sep 29, 2020 6.087 6.101 6.047 6.074 272,948 +0.00(+0.00%)
Sep 28, 2020 6.054 6.101 6.054 6.074 382,879 +0.05(+0.78%)
Sep 25, 2020 6.047 6.047 6.000 6.027 274,614 -0.01(-0.11%)
Sep 24, 2020 6.000 6.054 5.946 6.034 339,791 +0.03(+0.56%)
Sep 23, 2020 6.154 6.157 5.987 6.000 364,804 -0.14(-2.29%)
Sep 22, 2020 6.114 6.154 6.094 6.141 308,673 +0.03(+0.55%)
Sep 21, 2020 6.148 6.148 6.067 6.107 604,629 -0.06(-0.98%)
Sep 18, 2020 6.181 6.201 6.168 6.168 354,567 +0.01(+0.11%)
Sep 17, 2020 6.134 6.168 6.134 6.161 282,690 +0.01(+0.22%)
Sep 16, 2020 6.141 6.148 6.134 6.148 177,230 +0.01(+0.22%)
Sep 15, 2020 6.127 6.154 6.112 6.134 303,206 -0.01(-0.11%)
Sep 14, 2020 6.107 6.141 6.087 6.141 451,107 +0.05(+0.88%)
Sep 11, 2020 6.087 6.101 6.067 6.087 234,638 -0.01(-0.11%)
Sep 10, 2020 6.127 6.148 6.080 6.094 230,497 -0.03(-0.55%)
Sep 09, 2020 6.074 6.127 6.068 6.127 414,850 +0.07(+1.21%)
Sep 08, 2020 6.028 6.054 6.001 6.054 441,792 +0.03(+0.55%)
Sep 04, 2020 6.054 6.077 5.981 6.021 361,432 -0.03(-0.55%)
Sep 03, 2020 6.121 6.127 6.034 6.054 264,959 -0.05(-0.87%)
Sep 02, 2020 6.094 6.131 6.061 6.107 412,447 +0.03(+0.44%)
Sep 01, 2020 6.061 6.094 6.037 6.081 326,130 +0.05(+0.77%)
Aug 31, 2020 5.988 6.034 5.981 6.034 195,941 +0.04(+0.67%)
Aug 28, 2020 6.028 6.041 5.975 5.994 297,331 -0.01(-0.11%)
Aug 27, 2020 6.048 6.054 5.981 6.001 247,825 -0.03(-0.44%)
Aug 26, 2020 6.068 6.074 6.001 6.028 379,620 -0.03(-0.55%)
Aug 25, 2020 6.061 6.061 6.014 6.061 335,744 +0.03(+0.44%)
Aug 24, 2020 6.074 6.074 6.021 6.034 267,743 -0.02(-0.33%)
Aug 21, 2020 6.048 6.058 6.028 6.054 181,920 +0.01(+0.11%)
Aug 20, 2020 6.014 6.048 6.008 6.048 235,146 +0.01(+0.22%)
Aug 19, 2020 6.041 6.061 6.014 6.034 280,482 -0.02(-0.33%)
Aug 18, 2020 6.028 6.054 5.981 6.054 312,515 +0.04(+0.66%)
Aug 17, 2020 6.034 6.041 6.001 6.014 282,068 +0.03(+0.44%)
Aug 14, 2020 6.048 6.048 5.975 5.988 305,306 -0.05(-0.77%)
Aug 13, 2020 6.074 6.104 6.021 6.034 266,060 -0.04(-0.66%)
Aug 12, 2020 6.121 6.181 6.068 6.074 320,134 -0.03(-0.44%)
Aug 11, 2020 6.154 6.160 6.094 6.101 436,094 -0.01(-0.22%)
Aug 10, 2020 6.088 6.114 6.068 6.114 177,737 +0.06(+0.98%)
Aug 07, 2020 6.022 6.068 6.022 6.055 275,030 +0.03(+0.55%)
Aug 06, 2020 5.995 6.035 5.995 6.022 261,064 +0.01(+0.22%)
Aug 05, 2020 5.989 6.009 5.969 6.009 203,942 +0.04(+0.66%)
Aug 04, 2020 5.910 5.989 5.897 5.969 337,200 +0.05(+0.89%)
Aug 03, 2020 5.877 5.916 5.857 5.916 355,991 +0.07(+1.13%)
Jul 31, 2020 5.837 5.857 5.837 5.850 199,594 +0.00(+0.00%)
Jul 30, 2020 5.837 5.870 5.798 5.850 189,371 +0.05(+0.79%)
Jul 29, 2020 5.857 5.864 5.804 5.804 312,833 -0.03(-0.45%)
Jul 28, 2020 5.837 5.870 5.824 5.831 288,706 -0.03(-0.56%)
Jul 27, 2020 5.877 5.890 5.857 5.864 226,804 +0.03(+0.45%)
Jul 24, 2020 5.857 5.864 5.804 5.837 213,406 -0.03(-0.45%)
Jul 23, 2020 5.837 5.870 5.831 5.864 260,551 +0.03(+0.45%)
Jul 22, 2020 5.890 5.890 5.811 5.837 441,211 -0.05(-0.89%)
Jul 21, 2020 5.870 5.916 5.844 5.890 267,955 +0.03(+0.56%)
Jul 20, 2020 5.850 5.857 5.811 5.857 253,840 +0.03(+0.45%)
Jul 17, 2020 5.824 5.870 5.824 5.831 145,407 -0.02(-0.34%)
Jul 16, 2020 5.864 5.877 5.818 5.850 206,583 +0.00(+0.00%)
Jul 15, 2020 5.804 5.864 5.798 5.850 217,117 +0.05(+0.91%)
Jul 14, 2020 5.765 5.812 5.765 5.798 241,407 +0.00(+0.00%)
Jul 13, 2020 5.857 5.923 5.785 5.798 425,718 -0.07(-1.23%)
Jul 10, 2020 5.837 5.897 5.831 5.870 340,297 -0.01(-0.11%)
Jul 09, 2020 5.877 5.923 5.831 5.877 412,862 +0.01(+0.11%)
Jul 08, 2020 5.864 5.896 5.854 5.870 398,438 +0.02(+0.33%)
Jul 07, 2020 5.779 5.870 5.779 5.851 359,217 +0.04(+0.67%)
Jul 06, 2020 5.818 5.877 5.789 5.812 369,134 +0.01(+0.23%)
Jul 02, 2020 5.772 5.864 5.772 5.798 337,376 +0.05(+0.91%)
Jul 01, 2020 5.733 5.785 5.707 5.746 339,188 +0.06(+1.03%)
Jun 30, 2020 5.635 5.717 5.635 5.687 132,858 +0.05(+0.93%)
Jun 29, 2020 5.707 5.733 5.635 5.635 289,427 -0.05(-0.92%)
Jun 26, 2020 5.727 5.766 5.674 5.687 296,487 -0.05(-0.80%)
Jun 25, 2020 5.753 5.756 5.701 5.733 224,224 -0.03(-0.45%)
Jun 24, 2020 5.779 5.792 5.687 5.759 317,542 -0.03(-0.45%)
Jun 23, 2020 5.805 5.805 5.772 5.785 195,856 +0.03(+0.57%)
Jun 22, 2020 5.727 5.785 5.727 5.753 204,502 +0.03(+0.48%)
Jun 19, 2020 5.766 5.805 5.712 5.725 239,976 -0.01(-0.25%)
Jun 18, 2020 5.648 5.740 5.648 5.740 224,354 +0.02(+0.34%)
Jun 17, 2020 5.746 5.772 5.714 5.720 226,838 +0.01(+0.11%)
Jun 16, 2020 5.779 5.825 5.707 5.714 246,234 +0.01(+0.23%)
Jun 15, 2020 5.629 5.746 5.570 5.701 449,651 -0.08(-1.36%)
Jun 12, 2020 5.720 5.779 5.629 5.779 565,101 +0.24(+4.36%)
Jun 11, 2020 5.681 5.779 5.485 5.537 918,397 -0.40(-6.71%)
Jun 10, 2020 5.949 5.975 5.877 5.936 310,764 -0.02(-0.33%)
Jun 09, 2020 5.962 5.968 5.928 5.955 348,676 +0.03(+0.44%)
Jun 08, 2020 5.903 5.981 5.903 5.929 502,441 +0.03(+0.44%)
Jun 05, 2020 5.845 5.929 5.845 5.903 508,881 +0.11(+1.90%)
Jun 04, 2020 5.787 5.806 5.742 5.793 276,886 +0.02(+0.34%)
Jun 03, 2020 5.696 5.780 5.683 5.774 371,667 +0.11(+1.94%)
Jun 02, 2020 5.612 5.703 5.612 5.664 548,109 +0.07(+1.27%)
Jun 01, 2020 5.593 5.615 5.567 5.593 599,567 +0.03(+0.47%)
May 29, 2020 5.489 5.567 5.437 5.567 262,937 +0.06(+1.06%)
May 28, 2020 5.483 5.521 5.450 5.509 339,739 +0.06(+1.07%)
May 27, 2020 5.256 5.470 5.256 5.450 541,022 +0.23(+4.34%)
May 26, 2020 5.373 5.392 5.204 5.224 1,162,754 -0.09(-1.71%)
May 22, 2020 5.321 5.340 5.308 5.314 196,971 -0.03(-0.48%)
May 21, 2020 5.340 5.340 5.308 5.340 249,288 +0.00(+0.00%)
May 20, 2020 5.224 5.340 5.217 5.340 342,733 +0.16(+3.13%)
May 19, 2020 5.114 5.204 5.094 5.178 256,392 +0.10(+1.91%)
May 18, 2020 5.101 5.172 5.062 5.081 431,078 +0.06(+1.29%)
May 15, 2020 4.881 5.023 4.855 5.017 260,929 +0.14(+2.79%)
May 14, 2020 4.887 5.023 4.861 4.881 810,750 -0.14(-2.71%)
May 13, 2020 5.204 5.220 4.887 5.017 890,790 -0.20(-3.85%)
May 12, 2020 5.191 5.276 5.191 5.217 426,510 +0.04(+0.75%)
May 11, 2020 5.282 5.343 5.172 5.178 825,823 -0.15(-2.79%)
May 08, 2020 5.340 5.347 5.295 5.327 226,015 +0.03(+0.49%)
May 07, 2020 5.269 5.301 5.257 5.301 496,320 +0.04(+0.85%)
May 06, 2020 5.244 5.301 5.205 5.257 417,630 +0.03(+0.49%)
May 05, 2020 5.192 5.250 5.183 5.231 424,516 +0.05(+0.99%)
May 04, 2020 5.019 5.180 5.019 5.180 391,417 +0.15(+2.93%)
May 01, 2020 5.141 5.160 5.000 5.032 510,576 -0.15(-2.85%)
Apr 30, 2020 5.071 5.180 5.070 5.180 423,296 +0.08(+1.51%)
Apr 29, 2020 5.032 5.180 5.000 5.103 501,452 +0.08(+1.66%)
Apr 28, 2020 5.064 5.064 4.983 5.019 307,519 +0.00(+0.00%)
Apr 27, 2020 5.039 5.128 5.015 5.019 438,866 -0.02(-0.38%)
Apr 24, 2020 4.955 5.039 4.955 5.039 152,876 +0.09(+1.81%)
Apr 23, 2020 4.930 5.019 4.930 4.949 225,060 +0.03(+0.65%)
Apr 22, 2020 4.962 5.020 4.904 4.917 337,174 -0.02(-0.39%)
Apr 21, 2020 4.872 4.954 4.776 4.936 428,171 +0.01(+0.13%)
Apr 20, 2020 4.949 4.981 4.917 4.930 497,427 -0.06(-1.28%)
Apr 17, 2020 5.058 5.154 4.923 4.994 828,341 +0.02(+0.39%)
Apr 16, 2020 5.141 5.172 4.949 4.974 854,561 -0.19(-3.72%)
Apr 15, 2020 5.160 5.191 5.019 5.167 304,853 -0.09(-1.71%)
Apr 14, 2020 5.321 5.359 5.103 5.257 767,256 +0.07(+1.36%)
Apr 13, 2020 5.295 5.324 4.936 5.186 642,206 -0.20(-3.69%)
Apr 09, 2020 5.096 5.404 5.032 5.385 1,397,885 +0.49(+10.09%)
Apr 08, 2020 4.790 4.945 4.745 4.891 737,273 +0.22(+4.76%)
Apr 07, 2020 4.777 4.828 4.669 4.669 606,743 +0.07(+1.52%)
Apr 06, 2020 4.599 4.637 4.522 4.599 528,660 +0.15(+3.42%)
Apr 03, 2020 4.523 4.637 4.404 4.447 619,809 -0.11(-2.37%)
Apr 02, 2020 4.415 4.656 4.377 4.555 956,765 +0.11(+2.57%)
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.