Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.790 +0.020 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
Oct 31, 2018 4.263 4.343 4.263 4.327 980,921 +0.09(+2.03%)
Oct 30, 2018 4.225 4.295 4.220 4.241 938,043 -0.02(-0.38%)
Oct 29, 2018 4.327 4.338 4.230 4.257 1,531,292 -0.05(-1.25%)
Oct 26, 2018 4.333 4.343 4.292 4.311 933,436 -0.06(-1.35%)
Oct 25, 2018 4.322 4.381 4.311 4.370 926,466 +0.07(+1.56%)
Oct 24, 2018 4.338 4.376 4.300 4.303 1,006,704 -0.03(-0.68%)
Oct 23, 2018 4.333 4.349 4.284 4.333 982,924 -0.01(-0.25%)
Oct 22, 2018 4.413 4.413 4.333 4.343 751,085 -0.03(-0.74%)
Oct 19, 2018 4.349 4.424 4.349 4.376 573,736 +0.03(+0.74%)
Oct 18, 2018 4.387 4.408 4.333 4.343 714,634 -0.06(-1.47%)
Oct 17, 2018 4.440 4.451 4.387 4.408 571,824 -0.02(-0.43%)
Oct 16, 2018 4.413 4.451 4.400 4.427 964,187 +0.03(+0.67%)
Oct 15, 2018 4.354 4.413 4.338 4.397 1,039,359 +0.06(+1.49%)
Oct 12, 2018 4.306 4.349 4.284 4.333 1,218,446 +0.09(+2.16%)
Oct 11, 2018 4.279 4.329 4.236 4.241 3,218,065 -0.07(-1.74%)
Oct 10, 2018 4.396 4.407 4.279 4.316 1,891,495 -0.08(-1.82%)
Oct 09, 2018 4.354 4.407 4.327 4.396 770,321 +0.05(+1.10%)
Oct 08, 2018 4.359 4.407 4.252 4.348 1,143,475 -0.03(-0.73%)
Oct 05, 2018 4.401 4.452 4.300 4.380 1,866,704 -0.05(-1.20%)
Oct 04, 2018 4.508 4.529 4.423 4.433 1,589,949 -0.11(-2.35%)
Oct 03, 2018 4.551 4.572 4.519 4.540 898,758 +0.01(+0.12%)
Oct 02, 2018 4.497 4.551 4.492 4.535 1,077,006 +0.06(+1.43%)
Oct 01, 2018 4.503 4.503 4.471 4.471 723,112 +0.00(+0.00%)
Sep 28, 2018 4.471 4.492 4.455 4.471 583,075 +0.02(+0.48%)
Sep 27, 2018 4.401 4.455 4.391 4.449 754,477 +0.06(+1.46%)
Sep 26, 2018 4.487 4.508 4.369 4.385 1,286,408 -0.10(-2.26%)
Sep 25, 2018 4.369 4.492 4.343 4.487 1,356,940 +0.12(+2.68%)
Sep 24, 2018 4.242 4.375 4.242 4.369 2,215,639 +0.11(+2.50%)
Sep 21, 2018 4.540 4.540 4.135 4.263 7,991,154 -0.27(-5.99%)
Sep 20, 2018 4.636 4.640 4.503 4.535 2,261,825 -0.07(-1.62%)
Sep 19, 2018 4.657 4.668 4.588 4.609 1,556,912 -0.06(-1.26%)
Sep 18, 2018 4.647 4.700 4.593 4.668 1,745,547 +0.05(+1.04%)
Sep 17, 2018 4.748 4.753 4.620 4.620 1,967,003 -0.13(-2.69%)
Sep 14, 2018 4.769 4.774 4.727 4.748 995,000 -0.02(-0.34%)
Sep 13, 2018 4.769 4.769 4.748 4.764 1,019,548 +0.01(+0.12%)
Sep 12, 2018 4.748 4.774 4.732 4.758 983,219 +0.00(+0.00%)
Sep 11, 2018 4.737 4.758 4.705 4.758 1,320,897 +0.02(+0.33%)
Sep 10, 2018 4.737 4.748 4.721 4.742 766,808 +0.03(+0.56%)
Sep 07, 2018 4.726 4.742 4.716 4.716 722,412 -0.02(-0.45%)
Sep 06, 2018 4.742 4.742 4.716 4.737 674,411 +0.01(+0.22%)
Sep 05, 2018 4.716 4.732 4.716 4.726 1,041,411 +0.01(+0.22%)
Sep 04, 2018 4.700 4.726 4.700 4.716 1,049,656 +0.01(+0.11%)
Aug 31, 2018 4.711 4.711 4.711 0 -0.01(-0.11%)
Aug 30, 2018 4.711 4.726 4.695 4.716 570,722 +0.02(+0.34%)
Aug 29, 2018 4.684 4.711 4.668 4.700 918,927 +0.00(+0.00%)
Aug 28, 2018 4.705 4.711 4.679 4.700 891,220 +0.01(+0.11%)
Aug 27, 2018 4.695 4.716 4.679 4.695 960,390 +0.00(+0.00%)
Aug 24, 2018 4.726 4.726 4.684 4.695 745,135 -0.02(-0.45%)
Aug 23, 2018 4.674 4.721 4.674 4.716 850,755 +0.04(+0.90%)
Aug 22, 2018 4.700 4.700 4.668 4.674 819,603 -0.03(-0.56%)
Aug 21, 2018 4.684 4.711 4.674 4.700 550,154 +0.02(+0.34%)
Aug 20, 2018 4.684 4.684 4.663 4.684 727,078 +0.03(+0.57%)
Aug 17, 2018 4.647 4.668 4.626 4.658 729,608 +0.03(+0.57%)
Aug 16, 2018 4.605 4.642 4.594 4.631 806,424 +0.03(+0.57%)
Aug 15, 2018 4.594 4.618 4.579 4.605 583,932 +0.01(+0.11%)
Aug 14, 2018 4.594 4.610 4.573 4.600 1,152,271 -0.01(-0.23%)
Aug 13, 2018 4.616 4.642 4.605 4.610 828,717 -0.01(-0.23%)
Aug 10, 2018 4.626 4.642 4.594 4.621 1,057,202 -0.03(-0.67%)
Aug 09, 2018 4.626 4.663 4.626 4.652 804,664 +0.03(+0.57%)
Aug 08, 2018 4.636 4.663 4.610 4.626 1,313,472 -0.04(-0.79%)
Aug 07, 2018 4.694 4.699 4.647 4.663 1,502,788 -0.02(-0.45%)
Aug 06, 2018 4.652 4.689 4.631 4.684 1,419,469 +0.06(+1.24%)
Aug 03, 2018 4.605 4.642 4.605 4.626 1,340,346 +0.03(+0.57%)
Aug 02, 2018 4.574 4.605 4.568 4.600 942,543 +0.03(+0.57%)
Aug 01, 2018 4.542 4.574 4.542 4.574 1,206,878 +0.04(+0.81%)
Jul 31, 2018 4.532 4.558 4.527 4.537 672,659 +0.01(+0.12%)
Jul 30, 2018 4.547 4.553 4.532 4.532 600,411 +0.02(+0.46%)
Jul 27, 2018 4.537 4.553 4.506 4.511 696,735 -0.02(-0.35%)
Jul 26, 2018 4.542 4.527 4.527 624,564 -0.03(-0.57%)
Jul 25, 2018 4.527 4.558 4.511 4.553 1,089,486 +0.04(+0.81%)
Jul 24, 2018 4.521 4.531 4.495 4.516 833,351 +0.01(+0.23%)
Jul 23, 2018 4.537 4.537 4.490 4.506 1,223,987 -0.03(-0.58%)
Jul 20, 2018 4.511 4.561 4.506 4.532 1,295,260 +0.03(+0.58%)
Jul 19, 2018 4.485 4.516 4.479 4.506 478,073 +0.02(+0.47%)
Jul 18, 2018 4.469 4.490 4.469 4.485 594,810 +0.02(+0.35%)
Jul 17, 2018 4.453 4.479 4.453 4.469 612,859 +0.01(+0.12%)
Jul 16, 2018 4.495 4.495 4.448 4.464 740,448 -0.03(-0.58%)
Jul 13, 2018 4.495 4.500 4.438 4.490 1,092,657 +0.01(+0.12%)
Jul 12, 2018 4.485 4.524 4.485 4.485 967,999 +0.00(+0.01%)
Jul 11, 2018 4.479 4.484 4.445 4.484 938,287 +0.01(+0.23%)
Jul 10, 2018 4.489 4.495 4.464 4.474 947,814 +0.01(+0.23%)
Jul 09, 2018 4.505 4.505 4.458 4.464 1,326,972 -0.04(-0.92%)
Jul 06, 2018 4.464 4.518 4.464 4.505 1,319,053 +0.04(+0.93%)
Jul 05, 2018 4.401 4.469 4.391 4.464 1,974,427 +0.09(+1.95%)
Jul 03, 2018 4.378 4.378 4.378 0 +0.03(+0.66%)
Jul 02, 2018 4.329 4.355 4.313 4.350 652,636 +0.02(+0.48%)
Jun 29, 2018 4.282 4.350 4.272 4.329 2,509,939 +0.05(+1.21%)
Jun 28, 2018 4.355 4.365 4.251 4.277 2,056,298 -0.07(-1.67%)
Jun 27, 2018 4.375 4.386 4.318 4.350 1,206,786 -0.03(-0.59%)
Jun 26, 2018 4.370 4.381 4.365 4.375 610,155 +0.01(+0.12%)
Jun 25, 2018 4.375 4.381 4.355 4.370 988,795 -0.01(-0.12%)
Jun 22, 2018 4.350 4.386 4.345 4.375 692,994 +0.02(+0.48%)
Jun 21, 2018 4.344 4.355 4.334 4.355 708,911 +0.03(+0.60%)
Jun 20, 2018 4.334 4.334 4.303 4.329 532,491 +0.00(+0.00%)
Jun 19, 2018 4.334 4.360 4.313 4.329 1,191,704 -0.01(-0.12%)
Jun 18, 2018 4.303 4.339 4.283 4.334 994,873 +0.03(+0.60%)
Jun 15, 2018 4.324 4.292 4.308 1,093,908 +0.02(+0.36%)
Jun 14, 2018 4.350 4.350 4.241 4.292 1,941,077 -0.06(-1.43%)
Jun 13, 2018 4.329 4.360 4.318 4.355 1,050,666 +0.01(+0.24%)
Jun 12, 2018 4.344 4.354 4.329 4.344 794,177 +0.00(+0.00%)
Jun 11, 2018 4.318 4.344 4.313 4.344 670,195 +0.03(+0.60%)
Jun 08, 2018 4.313 4.329 4.298 4.318 833,196 +0.01(+0.25%)
Jun 07, 2018 4.328 4.328 4.297 4.308 1,556,422 -0.02(-0.47%)
Jun 06, 2018 4.328 4.328 2,041,475 +0.06(+1.32%)
Jun 05, 2018 4.277 4.282 4.256 4.272 1,430,720 +0.01(+0.24%)
Jun 04, 2018 4.226 4.273 4.226 4.261 1,794,318 +0.06(+1.47%)
Jun 01, 2018 4.184 4.231 4.184 4.200 889,206 +0.02(+0.37%)
May 31, 2018 4.210 4.226 4.179 4.184 719,417 -0.03(-0.61%)
May 30, 2018 4.210 4.241 4.205 4.210 1,027,260 -0.01(-0.12%)
May 29, 2018 4.215 4.220 4.195 4.215 788,205 +0.01(+0.12%)
May 25, 2018 4.210 4.210 4.210 0 +0.03(+0.74%)
May 24, 2018 4.164 4.179 4.138 4.179 866,231 +0.02(+0.37%)
May 23, 2018 4.159 4.169 4.143 4.164 508,749 +0.02(+0.50%)
May 22, 2018 4.143 4.164 4.138 4.143 549,919 +0.00(+0.00%)
May 21, 2018 4.138 4.169 4.138 4.143 832,548 +0.01(+0.12%)
May 18, 2018 4.154 4.154 4.118 4.138 758,096 +0.01(+0.25%)
May 17, 2018 4.128 4.159 4.107 4.128 616,561 +0.01(+0.12%)
May 16, 2018 4.066 4.123 4.051 4.123 986,302 +0.07(+1.65%)
May 15, 2018 4.061 4.072 4.030 4.056 845,039 -0.01(-0.13%)
May 14, 2018 4.102 4.102 4.061 4.061 1,492,068 -0.05(-1.13%)
May 11, 2018 4.097 4.113 4.081 4.107 815,060 +0.01(+0.25%)
May 10, 2018 4.133 4.143 4.077 4.097 1,561,102 -0.05(-1.23%)
May 09, 2018 4.174 4.179 4.143 4.148 1,501,544 -0.03(-0.61%)
May 08, 2018 4.184 4.184 4.133 4.174 1,185,686 -0.01(-0.24%)
May 07, 2018 4.168 4.194 4.158 4.184 1,123,983 +0.02(+0.49%)
May 04, 2018 4.113 4.168 4.113 4.163 1,627,416 +0.06(+1.36%)
May 03, 2018 4.087 4.112 4.062 4.107 1,341,114 +0.04(+0.87%)
May 02, 2018 4.036 4.077 4.036 4.072 1,566,273 +0.06(+1.52%)
May 01, 2018 4.001 4.041 4.001 4.011 1,670,693 +0.02(+0.51%)
Apr 30, 2018 4.036 4.046 3.980 3.991 1,476,394 -0.05(-1.13%)
Apr 27, 2018 4.026 4.036 4.021 4.036 815,317 +0.02(+0.38%)
Apr 26, 2018 3.985 4.026 3.985 4.021 889,100 +0.04(+0.89%)
Apr 25, 2018 3.930 3.991 3.930 3.985 925,750 +0.02(+0.51%)
Apr 24, 2018 3.965 3.980 3.955 3.965 1,169,569 +0.02(+0.39%)
Apr 23, 2018 3.909 3.960 3.894 3.950 1,127,876 +0.04(+1.04%)
Apr 20, 2018 3.935 3.935 3.904 3.909 603,957 -0.02(-0.39%)
Apr 19, 2018 3.945 3.947 3.909 3.924 671,546 +0.00(+0.00%)
Apr 18, 2018 3.945 3.945 3.924 3.924 430,479 -0.02(-0.39%)
Apr 17, 2018 3.914 3.955 3.914 3.940 882,516 +0.04(+0.91%)
Apr 16, 2018 3.884 3.914 3.879 3.904 829,988 +0.02(+0.52%)
Apr 13, 2018 3.924 3.924 3.874 3.884 963,618 -0.03(-0.65%)
Apr 12, 2018 3.950 3.980 3.884 3.909 1,065,510 -0.04(-1.03%)
Apr 11, 2018 3.965 3.991 3.940 3.950 1,735,852 -0.06(-1.51%)
Apr 10, 2018 3.955 4.011 3.955 4.011 1,401,670 +0.05(+1.14%)
Apr 09, 2018 3.925 3.990 3.925 3.965 1,648,138 +0.03(+0.77%)
Apr 06, 2018 3.880 3.940 3.880 3.935 1,431,055 +0.03(+0.77%)
Apr 05, 2018 3.885 3.905 3.875 3.905 1,148,284 +0.04(+0.91%)
Apr 04, 2018 3.844 3.875 3.839 3.870 1,003,337 +0.02(+0.52%)
Apr 03, 2018 3.819 3.860 3.809 3.850 1,209,189 +0.05(+1.19%)
Apr 02, 2018 3.824 3.839 3.797 3.804 1,434,058 -0.01(-0.26%)
Mar 29, 2018 3.814 3.814 3.814 0 +0.02(+0.40%)
Mar 28, 2018 3.829 3.839 3.799 3.799 1,415,485 -0.04(-1.05%)
Mar 27, 2018 3.829 3.855 3.784 3.839 1,458,795 +0.02(+0.53%)
Mar 26, 2018 3.829 3.829 3.799 3.819 894,822 +0.03(+0.66%)
Mar 23, 2018 3.809 3.814 3.789 3.794 676,784 +0.02(+0.40%)
Mar 22, 2018 3.774 3.809 3.774 3.779 632,658 +0.01(+0.13%)
Mar 21, 2018 3.774 3.789 3.769 3.774 500,488 +0.00(+0.00%)
Mar 20, 2018 3.804 3.804 3.744 3.774 871,090 -0.01(-0.13%)
Mar 19, 2018 3.819 3.819 3.774 3.779 852,714 -0.03(-0.66%)
Mar 16, 2018 3.799 3.819 3.799 3.804 809,517 +0.00(+0.00%)
Mar 15, 2018 3.819 3.824 3.799 3.804 663,632 -0.01(-0.13%)
Mar 14, 2018 3.814 3.844 3.805 3.809 579,130 -0.01(-0.13%)
Mar 13, 2018 3.814 3.839 3.804 3.814 769,187 -0.01(-0.26%)
Mar 12, 2018 3.839 3.855 3.819 3.824 883,721 -0.02(-0.52%)
Mar 09, 2018 3.855 3.875 3.834 3.844 1,242,796 +0.02(+0.54%)
Mar 08, 2018 3.814 3.834 3.799 3.824 1,361,995 +0.04(+1.05%)
Mar 07, 2018 3.812 3.784 1,468,927 +0.01(+0.40%)
Mar 06, 2018 3.784 3.784 3.759 3.769 850,372 +0.01(+0.26%)
Mar 05, 2018 3.749 3.769 3.734 3.759 888,294 +0.02(+0.67%)
Mar 02, 2018 3.709 3.754 3.704 3.734 1,262,615 +0.02(+0.54%)
Mar 01, 2018 3.734 3.739 3.700 3.714 1,100,406 +0.00(+0.00%)
Feb 28, 2018 3.729 3.734 3.712 3.714 851,398 -0.01(-0.27%)
Feb 27, 2018 3.729 3.729 3.714 3.724 633,011 +0.00(+0.13%)
Feb 26, 2018 3.709 3.729 3.709 3.719 639,224 +0.01(+0.27%)
Feb 23, 2018 3.714 3.734 3.709 3.709 668,689 -0.01(-0.27%)
Feb 22, 2018 3.719 513,459 +0.02(+0.54%)
Feb 21, 2018 3.709 3.744 3.700 3.700 668,378 -0.01(-0.27%)
Feb 20, 2018 3.709 3.729 3.700 3.709 818,893 +0.03(+0.81%)
Feb 16, 2018 3.680 3.680 3.680 0 +0.01(+0.41%)
Feb 15, 2018 3.690 3.704 3.660 3.665 1,005,914 -0.02(-0.67%)
Feb 14, 2018 3.709 3.724 3.690 3.690 632,378 -0.01(-0.27%)
Feb 13, 2018 3.709 3.714 3.695 3.700 766,671 -0.01(-0.27%)
Feb 12, 2018 3.734 3.739 3.682 3.709 1,333,262 -0.01(-0.40%)
Feb 09, 2018 3.709 3.729 3.660 3.724 1,910,798 +0.03(+0.68%)
Feb 08, 2018 3.744 3.753 3.699 3.699 907,958 -0.03(-0.92%)
Feb 07, 2018 3.684 3.704 3.684 3.734 922,263 +0.03(+0.93%)
Feb 06, 2018 3.640 3.709 3.640 3.699 1,950,465 -0.02(-0.42%)
Feb 05, 2018 3.709 3.729 3.670 3.715 2,685,523 -0.01(-0.38%)
Feb 02, 2018 3.729 3.766 3.704 3.729 1,873,070 -0.01(-0.39%)
Feb 01, 2018 3.739 3.778 3.734 3.744 1,488,885 +0.00(+0.00%)
Jan 31, 2018 3.768 3.783 3.734 3.744 980,649 -0.02(-0.52%)
Jan 30, 2018 3.724 3.763 3.699 3.763 1,806,117 +0.02(+0.66%)
Jan 29, 2018 3.748 3.773 3.724 3.739 1,398,503 -0.02(-0.65%)
Jan 26, 2018 3.817 3.817 3.758 3.763 1,566,990 -0.04(-1.16%)
Jan 25, 2018 3.822 3.842 3.793 3.808 1,184,333 -0.01(-0.39%)
Jan 24, 2018 3.837 3.852 3.808 3.822 1,083,374 -0.01(-0.26%)
Jan 23, 2018 3.832 3.837 3.812 3.832 1,433,463 +0.03(+0.78%)
Jan 22, 2018 3.808 3.832 3.793 3.803 1,436,912 +0.00(+0.00%)
Jan 19, 2018 3.803 3.822 3.788 3.803 1,442,245 +0.01(+0.39%)
Jan 18, 2018 3.817 3.832 3.778 3.788 1,177,905 -0.03(-0.77%)
Jan 17, 2018 3.832 3.839 3.812 3.817 1,176,781 +0.00(+0.00%)
Jan 16, 2018 3.837 3.857 3.803 3.817 1,794,167 -0.00(-0.13%)
Jan 12, 2018 3.822 3.822 3.822 0 -0.00(-0.13%)
Jan 11, 2018 3.822 3.837 3.798 3.827 1,198,382 +0.05(+1.31%)
Jan 10, 2018 3.797 3.778 1,418,712 -0.02(-0.64%)
Jan 09, 2018 3.846 3.861 3.792 3.802 1,954,280 -0.03(-0.89%)
Jan 08, 2018 3.792 3.846 3.787 3.836 2,186,744 +0.07(+1.81%)
Jan 05, 2018 3.700 3.792 3.678 3.768 2,906,116 +0.09(+2.38%)
Jan 04, 2018 3.690 3.714 3.675 3.680 1,671,450 +0.01(+0.27%)
Jan 03, 2018 3.661 3.675 3.636 3.670 2,206,585 +0.04(+1.07%)
Jan 02, 2018 3.651 3.705 3.631 3.631 2,210,528 -0.00(-0.13%)
Dec 29, 2017 3.636 3.636 3.636 0 +0.01(+0.27%)
Dec 28, 2017 3.607 3.631 3.602 3.627 2,556,974 +0.00(+0.13%)
Dec 27, 2017 3.627 3.627 3.607 3.622 1,854,113 -0.00(-0.13%)
Dec 26, 2017 3.646 3.646 3.627 3.627 1,570,251 -0.02(-0.53%)
Dec 22, 2017 3.617 3.656 3.617 3.646 1,410,836 +0.02(+0.67%)
Dec 21, 2017 3.597 3.641 3.597 3.622 1,825,273 +0.00(+0.13%)
Dec 20, 2017 3.597 3.622 3.592 3.617 1,398,976 +0.02(+0.54%)
Dec 19, 2017 3.592 3.612 3.592 3.597 1,250,801 -0.01(-0.27%)
Dec 18, 2017 3.602 3.617 3.597 3.607 1,706,892 +0.00(+0.14%)
Dec 15, 2017 3.617 3.636 3.600 3.602 993,868 -0.03(-0.94%)
Dec 14, 2017 3.612 3.636 3.608 3.636 1,352,679 +0.02(+0.67%)
Dec 13, 2017 3.592 3.627 3.583 3.612 1,672,898 +0.02(+0.54%)
Dec 12, 2017 3.597 3.619 3.592 3.592 2,151,503 -0.04(-1.21%)
Dec 11, 2017 3.636 3.651 3.578 3.636 1,804,349 +0.02(+0.54%)
Dec 08, 2017 3.631 3.636 3.602 3.617 1,642,258 +0.01(+0.28%)
Dec 07, 2017 3.602 3.616 3.597 3.607 1,149,268 +0.01(+0.27%)
Dec 06, 2017 3.578 3.616 3.578 3.597 1,147,953 +0.01(+0.27%)
Dec 05, 2017 3.573 3.607 3.573 3.587 1,322,446 +0.00(+0.00%)
Dec 04, 2017 3.602 3.619 3.573 3.587 1,953,280 -0.01(-0.27%)
Dec 01, 2017 3.607 3.621 3.583 3.597 1,243,672 +0.00(+0.13%)
Nov 30, 2017 3.554 3.616 3.544 3.592 1,103,706 +0.05(+1.36%)
Nov 29, 2017 3.573 3.583 3.539 3.544 1,652,608 -0.04(-1.21%)
Nov 28, 2017 3.583 3.592 3.554 3.587 1,491,367 +0.00(+0.13%)
Nov 27, 2017 3.626 3.636 3.573 3.583 1,682,107 -0.04(-1.07%)
Nov 24, 2017 3.621 3.633 3.612 3.621 467,766 +0.00(+0.00%)
Nov 22, 2017 3.631 3.636 3.587 3.621 1,104,736 -0.01(-0.40%)
Nov 21, 2017 3.640 3.650 3.626 3.636 1,097,642 -0.01(-0.26%)
Nov 20, 2017 3.660 3.665 3.631 3.645 934,049 -0.00(-0.13%)
Nov 17, 2017 3.665 3.674 3.631 3.650 1,017,354 -0.01(-0.26%)
Nov 16, 2017 3.616 3.665 3.615 3.660 1,149,566 +0.07(+1.88%)
Nov 15, 2017 3.525 3.602 3.467 3.592 3,074,924 +0.05(+1.36%)
Nov 14, 2017 3.573 3.587 3.530 3.544 3,379,968 -0.06(-1.74%)
Nov 13, 2017 3.674 3.689 3.592 3.607 3,090,899 -0.09(-2.35%)
Nov 10, 2017 3.650 3.703 3.648 3.693 1,316,878 +0.03(+0.80%)
Nov 09, 2017 3.669 3.683 3.640 3.664 1,757,315 -0.02(-0.52%)
Nov 08, 2017 3.731 3.731 3.683 3.683 1,341,137 -0.05(-1.28%)
Nov 07, 2017 3.741 3.748 3.707 3.731 983,822 -0.01(-0.26%)
Nov 06, 2017 3.764 3.793 3.721 3.741 1,521,541 +0.00(+0.13%)
Nov 03, 2017 3.707 3.755 3.688 3.736 1,313,468 +0.04(+1.16%)
Nov 02, 2017 3.736 3.764 3.679 3.693 1,681,073 -0.03(-0.90%)
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.