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

PIMCO High Income Fund (NY: PHK )

4.780 +0.010 (+0.21%)
Streaming Delayed Price Updated: 3:42 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 30, 2020 3.515 3.515 3.489 3.502 407,833 -0.01(-0.38%)
Oct 29, 2020 3.495 3.522 3.489 3.515 563,735 +0.01(+0.38%)
Oct 28, 2020 3.515 3.528 3.495 3.502 422,366 -0.04(-1.13%)
Oct 27, 2020 3.515 3.562 3.495 3.542 929,478 +0.03(+0.76%)
Oct 26, 2020 3.528 3.542 3.475 3.515 648,212 -0.02(-0.56%)
Oct 23, 2020 3.542 3.555 3.528 3.535 417,915 -0.02(-0.56%)
Oct 22, 2020 3.542 3.558 3.505 3.555 527,085 +0.03(+0.75%)
Oct 21, 2020 3.522 3.575 3.509 3.528 601,585 +0.02(+0.57%)
Oct 20, 2020 3.495 3.542 3.489 3.509 645,178 +0.01(+0.38%)
Oct 19, 2020 3.575 3.581 3.482 3.495 646,604 -0.07(-2.05%)
Oct 16, 2020 3.602 3.608 3.568 3.568 407,381 -0.02(-0.56%)
Oct 15, 2020 3.588 3.608 3.555 3.588 846,692 -0.03(-0.74%)
Oct 14, 2020 3.641 3.648 3.602 3.615 419,667 -0.03(-0.73%)
Oct 13, 2020 3.655 3.661 3.621 3.641 711,498 -0.01(-0.18%)
Oct 12, 2020 3.655 3.668 3.635 3.648 772,035 +0.02(+0.55%)
Oct 09, 2020 3.641 3.660 3.621 3.628 541,620 -0.01(-0.22%)
Oct 08, 2020 3.636 3.643 3.623 3.636 532,749 +0.01(+0.18%)
Oct 07, 2020 3.623 3.643 3.623 3.629 458,974 +0.03(+0.92%)
Oct 06, 2020 3.636 3.643 3.570 3.597 947,543 -0.04(-1.09%)
Oct 05, 2020 3.649 3.656 3.616 3.636 958,114 +0.00(+0.00%)
Oct 02, 2020 3.564 3.649 3.560 3.636 764,525 +0.01(+0.36%)
Oct 01, 2020 3.643 3.649 3.610 3.623 634,232 +0.02(+0.55%)
Sep 30, 2020 3.603 3.629 3.597 3.603 522,160 +0.01(+0.18%)
Sep 29, 2020 3.544 3.610 3.537 3.597 557,907 +0.05(+1.49%)
Sep 28, 2020 3.531 3.550 3.518 3.544 498,813 +0.03(+0.94%)
Sep 25, 2020 3.531 3.537 3.491 3.511 793,824 -0.03(-0.74%)
Sep 24, 2020 3.544 3.544 3.511 3.537 512,304 -0.01(-0.37%)
Sep 23, 2020 3.623 3.623 3.544 3.550 643,880 -0.04(-1.10%)
Sep 22, 2020 3.583 3.590 3.564 3.590 564,359 +0.03(+0.74%)
Sep 21, 2020 3.583 3.590 3.544 3.564 788,342 -0.06(-1.64%)
Sep 18, 2020 3.610 3.623 3.599 3.623 460,597 +0.01(+0.36%)
Sep 17, 2020 3.570 3.610 3.558 3.610 470,299 +0.01(+0.18%)
Sep 16, 2020 3.590 3.610 3.577 3.603 473,764 +0.00(+0.00%)
Sep 15, 2020 3.610 3.610 3.570 3.603 506,274 +0.00(+0.00%)
Sep 14, 2020 3.603 3.610 3.577 3.603 615,444 +0.01(+0.37%)
Sep 11, 2020 3.597 3.604 3.557 3.590 671,616 -0.01(-0.18%)
Sep 10, 2020 3.610 3.623 3.583 3.597 1,059,809 -0.00(-0.04%)
Sep 09, 2020 3.591 3.598 3.572 3.598 867,302 +0.03(+0.73%)
Sep 08, 2020 3.559 3.585 3.539 3.572 661,658 -0.01(-0.18%)
Sep 04, 2020 3.598 3.613 3.526 3.578 792,837 -0.03(-0.90%)
Sep 03, 2020 3.631 3.644 3.539 3.611 1,130,418 -0.03(-0.90%)
Sep 02, 2020 3.637 3.670 3.624 3.644 1,081,993 +0.01(+0.36%)
Sep 01, 2020 3.585 3.631 3.559 3.631 913,533 +0.05(+1.46%)
Aug 31, 2020 3.565 3.585 3.540 3.578 944,081 +0.03(+0.92%)
Aug 28, 2020 3.526 3.591 3.520 3.546 1,335,433 +0.03(+0.74%)
Aug 27, 2020 3.500 3.526 3.474 3.520 905,669 +0.02(+0.56%)
Aug 26, 2020 3.493 3.526 3.474 3.500 1,537,105 +0.01(+0.37%)
Aug 25, 2020 3.461 3.487 3.461 3.487 440,909 +0.01(+0.38%)
Aug 24, 2020 3.448 3.474 3.441 3.474 590,993 +0.04(+1.14%)
Aug 21, 2020 3.454 3.454 3.428 3.435 588,080 -0.01(-0.38%)
Aug 20, 2020 3.448 3.461 3.441 3.448 598,549 +0.00(+0.00%)
Aug 19, 2020 3.448 3.467 3.435 3.448 487,972 +0.01(+0.38%)
Aug 18, 2020 3.441 3.454 3.428 3.435 342,707 +0.01(+0.38%)
Aug 17, 2020 3.415 3.441 3.409 3.422 821,431 +0.01(+0.19%)
Aug 14, 2020 3.395 3.422 3.395 3.415 562,964 +0.01(+0.38%)
Aug 13, 2020 3.369 3.409 3.369 3.402 506,434 +0.02(+0.58%)
Aug 12, 2020 3.395 3.402 3.376 3.382 766,878 +0.01(+0.15%)
Aug 11, 2020 3.397 3.416 3.364 3.377 1,003,613 +0.00(+0.00%)
Aug 10, 2020 3.358 3.397 3.358 3.377 882,116 +0.02(+0.58%)
Aug 07, 2020 3.384 3.397 3.358 3.358 887,680 -0.03(-0.76%)
Aug 06, 2020 3.422 3.422 3.371 3.384 928,273 -0.03(-0.76%)
Aug 05, 2020 3.416 3.429 3.403 3.410 787,899 +0.01(+0.38%)
Aug 04, 2020 3.351 3.416 3.351 3.397 1,008,986 +0.06(+1.74%)
Aug 03, 2020 3.358 3.358 3.332 3.338 841,741 -0.01(-0.39%)
Jul 31, 2020 3.345 3.351 3.312 3.351 689,679 +0.01(+0.19%)
Jul 30, 2020 3.351 3.358 3.332 3.345 511,953 -0.01(-0.39%)
Jul 29, 2020 3.351 3.364 3.345 3.358 542,420 +0.01(+0.19%)
Jul 28, 2020 3.319 3.358 3.306 3.351 778,577 +0.03(+0.97%)
Jul 27, 2020 3.319 3.332 3.319 3.319 661,032 +0.01(+0.20%)
Jul 24, 2020 3.312 3.345 3.299 3.312 1,176,412 +0.00(+0.00%)
Jul 23, 2020 3.338 3.358 3.312 3.312 673,304 -0.03(-0.97%)
Jul 22, 2020 3.325 3.364 3.325 3.345 526,832 +0.01(+0.19%)
Jul 21, 2020 3.319 3.345 3.316 3.338 494,032 +0.03(+0.78%)
Jul 20, 2020 3.312 3.338 3.300 3.312 675,221 -0.01(-0.19%)
Jul 17, 2020 3.332 3.358 3.319 3.319 386,573 -0.01(-0.19%)
Jul 16, 2020 3.364 3.364 3.325 3.325 410,470 -0.05(-1.34%)
Jul 15, 2020 3.338 3.390 3.332 3.371 715,089 +0.05(+1.56%)
Jul 14, 2020 3.300 3.332 3.261 3.319 1,178,143 +0.03(+0.79%)
Jul 13, 2020 3.416 3.422 3.283 3.293 2,032,369 -0.12(-3.42%)
Jul 10, 2020 3.448 3.455 3.397 3.410 1,126,178 -0.05(-1.53%)
Jul 09, 2020 3.501 3.520 3.463 3.463 645,092 -0.06(-1.64%)
Jul 08, 2020 3.482 3.520 3.482 3.520 829,161 +0.04(+1.11%)
Jul 07, 2020 3.456 3.495 3.456 3.482 866,138 +0.01(+0.37%)
Jul 06, 2020 3.527 3.533 3.456 3.469 921,449 +0.00(+0.00%)
Jul 02, 2020 3.469 3.533 3.463 3.469 789,125 +0.03(+0.93%)
Jul 01, 2020 3.456 3.475 3.437 3.437 598,383 +0.00(+0.00%)
Jun 30, 2020 3.424 3.456 3.424 3.437 687,609 +0.01(+0.37%)
Jun 29, 2020 3.379 3.424 3.366 3.424 565,728 +0.07(+2.10%)
Jun 26, 2020 3.398 3.404 3.350 3.354 510,592 -0.05(-1.51%)
Jun 25, 2020 3.373 3.418 3.366 3.405 453,335 +0.01(+0.38%)
Jun 24, 2020 3.437 3.443 3.378 3.392 823,996 -0.04(-1.31%)
Jun 23, 2020 3.437 3.469 3.424 3.437 509,419 +0.03(+0.75%)
Jun 22, 2020 3.437 3.450 3.405 3.411 686,741 -0.03(-0.93%)
Jun 19, 2020 3.463 3.469 3.440 3.443 607,907 -0.01(-0.19%)
Jun 18, 2020 3.418 3.456 3.411 3.450 381,372 +0.04(+1.13%)
Jun 17, 2020 3.443 3.469 3.407 3.411 576,395 -0.03(-0.75%)
Jun 16, 2020 3.469 3.482 3.398 3.437 1,065,994 +0.02(+0.56%)
Jun 15, 2020 3.386 3.456 3.354 3.418 766,284 -0.03(-0.93%)
Jun 12, 2020 3.527 3.527 3.392 3.450 754,035 +0.06(+1.89%)
Jun 11, 2020 3.450 3.463 3.347 3.386 1,790,820 -0.17(-4.86%)
Jun 10, 2020 3.649 3.655 3.527 3.559 1,204,557 -0.11(-3.01%)
Jun 09, 2020 3.656 3.682 3.612 3.669 1,062,544 +0.02(+0.52%)
Jun 08, 2020 3.586 3.656 3.561 3.650 1,111,734 +0.10(+2.68%)
Jun 05, 2020 3.434 3.612 3.434 3.555 2,165,810 +0.15(+4.29%)
Jun 04, 2020 3.377 3.431 3.345 3.408 1,686,174 +0.05(+1.52%)
Jun 03, 2020 3.357 3.389 3.338 3.357 1,387,392 +0.03(+0.96%)
Jun 02, 2020 3.319 3.367 3.243 3.326 4,172,128 -0.24(-6.61%)
Jun 01, 2020 3.466 3.574 3.453 3.561 1,526,663 +0.13(+3.70%)
May 29, 2020 3.383 3.446 3.383 3.434 438,917 +0.04(+1.31%)
May 28, 2020 3.383 3.434 3.364 3.389 639,469 +0.01(+0.19%)
May 27, 2020 3.383 3.386 3.307 3.383 829,738 +0.04(+1.33%)
May 26, 2020 3.357 3.383 3.326 3.338 903,408 +0.03(+0.96%)
May 22, 2020 3.313 3.313 3.294 3.307 400,703 +0.01(+0.19%)
May 21, 2020 3.300 3.307 3.268 3.300 460,797 +0.01(+0.39%)
May 20, 2020 3.281 3.319 3.262 3.288 639,947 +0.01(+0.39%)
May 19, 2020 3.249 3.281 3.243 3.275 528,992 +0.00(+0.00%)
May 18, 2020 3.224 3.275 3.198 3.275 1,177,775 +0.10(+3.21%)
May 15, 2020 3.065 3.179 3.065 3.173 679,843 +0.11(+3.53%)
May 14, 2020 3.084 3.135 3.046 3.065 1,588,285 -0.09(-2.82%)
May 13, 2020 3.262 3.262 3.122 3.154 941,894 -0.10(-3.13%)
May 12, 2020 3.268 3.281 3.230 3.256 493,160 +0.01(+0.39%)
May 11, 2020 3.307 3.313 3.243 3.243 779,363 -0.07(-2.11%)
May 08, 2020 3.338 3.364 3.303 3.313 783,478 -0.04(-1.11%)
May 07, 2020 3.275 3.350 3.269 3.350 1,341,006 +0.08(+2.30%)
May 06, 2020 3.262 3.300 3.262 3.275 960,495 +0.02(+0.58%)
May 05, 2020 3.319 3.341 3.218 3.256 998,459 -0.01(-0.38%)
May 04, 2020 3.149 3.269 3.124 3.269 2,027,486 +0.13(+4.00%)
May 01, 2020 3.124 3.149 3.090 3.143 1,015,805 -0.01(-0.20%)
Apr 30, 2020 3.155 3.168 3.099 3.149 754,924 -0.01(-0.20%)
Apr 29, 2020 3.118 3.168 3.111 3.155 932,447 +0.08(+2.45%)
Apr 28, 2020 3.124 3.137 2.992 3.080 1,129,330 -0.03(-1.01%)
Apr 27, 2020 3.118 3.155 3.093 3.111 960,005 -0.02(-0.60%)
Apr 24, 2020 3.143 3.143 3.080 3.130 617,597 +0.00(+0.00%)
Apr 23, 2020 3.143 3.162 3.061 3.130 1,010,272 -0.01(-0.20%)
Apr 22, 2020 3.111 3.137 3.071 3.137 1,005,389 +0.07(+2.25%)
Apr 21, 2020 3.017 3.093 2.998 3.067 1,100,617 +0.00(+0.00%)
Apr 20, 2020 3.105 3.130 3.049 3.067 968,192 -0.06(-2.01%)
Apr 17, 2020 3.162 3.168 3.099 3.130 951,214 +0.07(+2.26%)
Apr 16, 2020 3.093 3.137 3.042 3.061 1,251,486 -0.03(-1.02%)
Apr 15, 2020 3.042 3.099 3.011 3.093 1,323,465 -0.01(-0.20%)
Apr 14, 2020 3.363 3.382 3.017 3.099 3,185,887 -0.16(-5.01%)
Apr 13, 2020 3.363 3.407 3.055 3.262 2,133,613 -0.09(-2.81%)
Apr 09, 2020 3.287 3.438 3.281 3.357 2,065,816 +0.18(+5.56%)
Apr 08, 2020 3.105 3.205 3.093 3.180 1,639,626 +0.13(+4.28%)
Apr 07, 2020 3.155 3.180 3.049 3.049 2,361,008 +0.04(+1.24%)
Apr 06, 2020 3.074 3.121 3.000 3.012 1,284,029 +0.06(+2.11%)
Apr 03, 2020 3.074 3.093 2.851 2.950 1,294,773 -0.10(-3.26%)
Apr 02, 2020 2.950 3.136 2.888 3.049 1,207,112 +0.14(+4.69%)
Apr 01, 2020 2.956 2.981 2.857 2.913 1,319,488 -0.13(-4.29%)
Mar 31, 2020 3.099 3.229 3.043 3.043 3,464,874 -0.07(-2.20%)
Mar 30, 2020 3.105 3.254 3.012 3.111 1,593,778 +0.07(+2.25%)
Mar 27, 2020 3.167 3.192 2.981 3.043 1,547,576 -0.19(-5.95%)
Mar 26, 2020 3.161 3.298 3.087 3.236 2,958,710 +0.16(+5.25%)
Mar 25, 2020 2.981 3.217 2.875 3.074 3,314,931 +0.22(+7.61%)
Mar 24, 2020 2.577 2.894 2.577 2.857 2,642,082 +0.37(+15.00%)
Mar 23, 2020 2.577 2.621 2.329 2.484 2,694,949 -0.22(-8.26%)
Mar 20, 2020 2.602 2.906 2.503 2.708 3,860,004 +0.14(+5.57%)
Mar 19, 2020 2.366 2.608 2.205 2.565 4,009,176 +0.04(+1.72%)
Mar 18, 2020 2.863 2.863 2.360 2.521 5,127,138 -0.65(-20.53%)
Mar 17, 2020 3.093 3.173 2.832 3.173 2,449,822 +0.09(+3.00%)
Mar 16, 2020 2.795 3.198 2.757 3.080 2,297,870 -0.32(-9.49%)
Mar 13, 2020 3.360 3.416 3.236 3.403 2,213,078 +0.29(+9.38%)
Mar 12, 2020 3.037 3.378 2.882 3.111 5,440,785 -0.55(-14.94%)
Mar 11, 2020 3.832 3.900 3.608 3.658 2,494,606 -0.33(-8.24%)
Mar 10, 2020 4.005 4.097 3.857 3.986 2,711,002 +0.14(+3.68%)
Mar 09, 2020 3.968 3.999 3.793 3.845 2,478,364 -0.45(-10.46%)
Mar 06, 2020 4.202 4.294 4.171 4.294 1,476,531 -0.03(-0.71%)
Mar 05, 2020 4.300 4.343 4.251 4.325 1,551,439 -0.06(-1.40%)
Mar 04, 2020 4.343 4.417 4.306 4.386 1,829,262 +0.15(+3.63%)
Mar 03, 2020 4.355 4.484 4.195 4.232 4,787,167 -0.06(-1.29%)
Mar 02, 2020 4.103 4.318 4.017 4.288 4,230,711 +0.22(+5.45%)
Feb 28, 2020 4.128 4.263 3.888 4.066 7,610,568 -0.15(-3.50%)
Feb 27, 2020 4.417 4.429 4.165 4.214 3,624,626 -0.26(-5.84%)
Feb 26, 2020 4.521 4.571 4.454 4.475 2,755,842 -0.03(-0.75%)
Feb 25, 2020 4.620 4.632 4.435 4.509 4,059,340 -0.10(-2.27%)
Feb 24, 2020 4.644 4.666 4.601 4.614 1,761,652 -0.06(-1.32%)
Feb 21, 2020 4.694 4.700 4.675 4.675 738,184 -0.02(-0.39%)
Feb 20, 2020 4.688 4.700 4.681 4.694 516,209 +0.01(+0.13%)
Feb 19, 2020 4.663 4.688 4.663 4.688 571,767 +0.02(+0.53%)
Feb 18, 2020 4.663 4.675 4.663 4.663 766,463 -0.01(-0.13%)
Feb 14, 2020 4.675 4.681 4.669 4.669 795,243 -0.01(-0.13%)
Feb 13, 2020 4.675 4.681 4.669 4.675 610,459 -0.01(-0.13%)
Feb 12, 2020 4.706 4.706 4.675 4.681 767,225 -0.01(-0.11%)
Feb 11, 2020 4.705 4.705 4.687 4.687 893,522 +0.01(+0.13%)
Feb 10, 2020 4.693 4.693 4.674 4.681 761,612 -0.02(-0.39%)
Feb 07, 2020 4.693 4.705 4.687 4.699 855,394 +0.01(+0.13%)
Feb 06, 2020 4.668 4.693 4.656 4.693 734,742 +0.03(+0.65%)
Feb 05, 2020 4.650 4.668 4.644 4.662 595,759 +0.01(+0.26%)
Feb 04, 2020 4.644 4.656 4.638 4.650 734,922 +0.04(+0.79%)
Feb 03, 2020 4.638 4.644 4.613 4.613 957,367 -0.02(-0.40%)
Jan 31, 2020 4.632 4.668 4.632 4.632 1,036,632 -0.01(-0.13%)
Jan 30, 2020 4.638 4.650 4.632 4.638 423,698 +0.00(+0.00%)
Jan 29, 2020 4.632 4.650 4.632 4.638 624,458 +0.00(+0.00%)
Jan 28, 2020 4.632 4.650 4.626 4.638 483,356 +0.02(+0.53%)
Jan 27, 2020 4.638 4.638 4.613 4.613 645,052 -0.02(-0.53%)
Jan 24, 2020 4.656 4.656 4.638 4.638 484,723 -0.01(-0.26%)
Jan 23, 2020 4.650 4.656 4.644 4.650 331,284 +0.00(+0.00%)
Jan 22, 2020 4.638 4.650 4.632 4.650 576,905 +0.02(+0.40%)
Jan 21, 2020 4.638 4.647 4.632 4.632 757,480 +0.00(+0.00%)
Jan 17, 2020 4.620 4.650 4.620 4.632 696,605 +0.01(+0.13%)
Jan 16, 2020 4.638 4.638 4.613 4.626 708,652 -0.01(-0.13%)
Jan 15, 2020 4.607 4.638 4.607 4.632 572,083 +0.02(+0.53%)
Jan 14, 2020 4.620 4.638 4.601 4.607 1,005,320 -0.01(-0.26%)
Jan 13, 2020 4.632 4.638 4.613 4.620 1,042,687 -0.02(-0.39%)
Jan 10, 2020 4.638 4.650 4.613 4.638 1,005,333 +0.01(+0.28%)
Jan 09, 2020 4.637 4.643 4.613 4.625 936,075 -0.01(-0.13%)
Jan 08, 2020 4.631 4.649 4.613 4.631 1,075,338 -0.01(-0.13%)
Jan 07, 2020 4.613 4.643 4.607 4.637 862,963 +0.02(+0.52%)
Jan 06, 2020 4.582 4.631 4.576 4.613 1,244,244 +0.02(+0.40%)
Jan 03, 2020 4.552 4.595 4.552 4.595 1,193,531 +0.04(+0.93%)
Jan 02, 2020 4.589 4.589 4.546 4.552 1,265,545 +0.01(+0.13%)
Dec 31, 2019 4.546 4.552 4.534 4.546 1,490,056 +0.01(+0.13%)
Dec 30, 2019 4.546 4.552 4.534 4.540 1,374,560 -0.01(-0.13%)
Dec 27, 2019 4.528 4.546 4.522 4.546 1,212,033 +0.01(+0.13%)
Dec 26, 2019 4.522 4.546 4.522 4.540 972,876 +0.02(+0.40%)
Dec 24, 2019 4.528 4.540 4.522 4.522 674,489 -0.01(-0.13%)
Dec 23, 2019 4.540 4.552 4.528 4.528 1,000,552 -0.01(-0.27%)
Dec 20, 2019 4.552 4.552 4.534 4.540 932,854 +0.01(+0.13%)
Dec 19, 2019 4.570 4.570 4.528 4.534 1,119,499 -0.03(-0.66%)
Dec 18, 2019 4.558 4.589 4.552 4.564 872,381 +0.01(+0.13%)
Dec 17, 2019 4.552 4.570 4.540 4.558 1,287,578 -0.00(-0.07%)
Dec 16, 2019 4.582 4.589 4.552 4.561 1,293,760 -0.02(-0.46%)
Dec 13, 2019 4.589 4.601 4.552 4.582 1,611,639 -0.01(-0.13%)
Dec 12, 2019 4.601 4.616 4.576 4.589 988,427 -0.02(-0.39%)
Dec 11, 2019 4.607 4.632 4.601 4.607 724,312 -0.01(-0.11%)
Dec 10, 2019 4.600 4.624 4.597 4.612 814,618 +0.01(+0.13%)
Dec 09, 2019 4.588 4.612 4.582 4.606 888,295 +0.02(+0.39%)
Dec 06, 2019 4.600 4.600 4.582 4.588 664,599 +0.01(+0.13%)
Dec 05, 2019 4.576 4.594 4.576 4.582 615,453 -0.01(-0.13%)
Dec 04, 2019 4.588 4.594 4.558 4.588 753,347 +0.02(+0.39%)
Dec 03, 2019 4.570 4.600 4.546 4.570 1,272,232 -0.01(-0.26%)
Dec 02, 2019 4.594 4.606 4.582 4.582 941,513 -0.01(-0.26%)
Nov 29, 2019 4.588 4.606 4.588 4.594 281,093 +0.01(+0.13%)
Nov 27, 2019 4.600 4.606 4.582 4.588 696,738 -0.01(-0.13%)
Nov 26, 2019 4.588 4.606 4.588 4.594 494,396 +0.00(+0.00%)
Nov 25, 2019 4.588 4.606 4.588 4.594 607,441 +0.01(+0.13%)
Nov 22, 2019 4.588 4.606 4.582 4.588 549,364 +0.00(+0.00%)
Nov 21, 2019 4.606 4.617 4.576 4.588 734,168 -0.01(-0.13%)
Nov 20, 2019 4.624 4.624 4.594 4.594 544,162 -0.02(-0.52%)
Nov 19, 2019 4.606 4.630 4.588 4.618 1,018,777 +0.03(+0.65%)
Nov 18, 2019 4.624 4.630 4.582 4.588 2,012,271 -0.05(-1.04%)
Nov 15, 2019 4.630 4.636 4.624 4.636 799,484 +0.01(+0.26%)
Nov 14, 2019 4.624 4.630 4.618 4.624 553,940 +0.01(+0.13%)
Nov 13, 2019 4.624 4.636 4.618 4.618 848,399 +0.00(+0.00%)
Nov 12, 2019 4.630 4.630 4.618 4.618 886,740 -0.01(-0.26%)
Nov 11, 2019 4.630 4.636 4.618 4.630 691,576 -0.01(-0.13%)
Nov 08, 2019 4.660 4.666 4.636 4.636 868,092 -0.02(-0.37%)
Nov 07, 2019 4.689 4.695 4.623 4.653 1,104,023 -0.04(-0.76%)
Nov 06, 2019 4.659 4.689 4.659 4.689 835,256 +0.02(+0.51%)
Nov 05, 2019 4.653 4.665 4.647 4.665 543,502 +0.01(+0.26%)
Nov 04, 2019 4.635 4.665 4.617 4.653 890,401 +0.04(+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.