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

PIMCO High Income Fund (NY: PHK )

4.820 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 28, 2017 3.920 3.930 3.906 3.920 540,121 +0.01(+0.23%)
Apr 27, 2017 3.924 3.927 3.906 3.911 610,690 -0.01(-0.35%)
Apr 26, 2017 3.915 3.952 3.911 3.924 969,309 +0.00(+0.12%)
Apr 25, 2017 3.888 3.920 3.888 3.920 992,265 +0.03(+0.81%)
Apr 24, 2017 3.884 3.897 3.857 3.888 1,015,229 +0.01(+0.23%)
Apr 21, 2017 3.866 3.888 3.843 3.879 942,219 +0.01(+0.35%)
Apr 20, 2017 3.866 3.875 3.821 3.866 1,564,611 +0.00(+0.00%)
Apr 19, 2017 3.861 3.879 3.857 3.866 557,546 +0.00(+0.12%)
Apr 18, 2017 3.879 3.884 3.852 3.861 1,558,689 -0.02(-0.47%)
Apr 17, 2017 3.879 3.906 3.857 3.879 1,046,926 +0.00(+0.00%)
Apr 13, 2017 3.866 3.893 3.852 3.879 663,343 +0.02(+0.47%)
Apr 12, 2017 3.884 3.892 3.848 3.861 1,392,855 -0.02(-0.58%)
Apr 11, 2017 3.888 3.911 3.866 3.884 1,384,083 -0.01(-0.34%)
Apr 10, 2017 3.906 3.928 3.884 3.897 1,721,114 -0.00(-0.11%)
Apr 07, 2017 3.897 3.910 3.888 3.902 827,961 +0.01(+0.23%)
Apr 06, 2017 3.884 3.897 3.873 3.893 821,514 +0.02(+0.46%)
Apr 05, 2017 3.902 3.928 3.866 3.875 1,106,967 -0.02(-0.46%)
Apr 04, 2017 3.884 3.919 3.870 3.893 1,250,091 +0.00(+0.11%)
Apr 03, 2017 3.888 3.902 3.848 3.888 1,159,995 +0.00(+0.00%)
Mar 31, 2017 3.897 3.902 3.879 3.888 650,645 +0.00(+0.00%)
Mar 30, 2017 3.902 3.902 3.866 3.888 766,799 -0.00(-0.11%)
Mar 29, 2017 3.875 3.902 3.867 3.893 689,805 +0.03(+0.69%)
Mar 28, 2017 3.830 3.879 3.830 3.866 695,009 +0.04(+0.93%)
Mar 27, 2017 3.817 3.843 3.817 3.830 870,262 -0.02(-0.46%)
Mar 24, 2017 3.817 3.866 3.817 3.848 865,702 +0.04(+0.94%)
Mar 23, 2017 3.821 3.852 3.803 3.812 792,701 -0.00(-0.12%)
Mar 22, 2017 3.799 3.828 3.790 3.817 596,545 +0.00(+0.12%)
Mar 21, 2017 3.843 3.861 3.808 3.812 820,736 -0.03(-0.81%)
Mar 20, 2017 3.857 3.884 3.785 3.843 1,117,204 -0.01(-0.35%)
Mar 17, 2017 3.884 3.884 3.851 3.857 991,721 -0.02(-0.46%)
Mar 16, 2017 3.857 3.884 3.828 3.875 874,518 +0.02(+0.58%)
Mar 15, 2017 3.745 3.861 3.745 3.852 1,478,461 +0.13(+3.36%)
Mar 14, 2017 3.785 3.785 3.723 3.727 2,390,210 -0.08(-2.00%)
Mar 13, 2017 3.857 3.879 3.785 3.803 1,673,501 -0.05(-1.28%)
Mar 10, 2017 3.893 3.910 3.843 3.852 1,650,008 -0.03(-0.69%)
Mar 09, 2017 3.888 3.897 3.830 3.879 2,290,525 -0.02(-0.56%)
Mar 08, 2017 3.915 3.928 3.884 3.901 1,374,250 -0.02(-0.56%)
Mar 07, 2017 3.915 3.968 3.910 3.923 1,628,683 -0.00(-0.11%)
Mar 06, 2017 3.906 3.932 3.901 3.928 1,338,500 +0.01(+0.34%)
Mar 03, 2017 3.919 3.928 3.906 3.915 1,216,155 +0.00(+0.00%)
Mar 02, 2017 3.941 3.963 3.910 3.915 2,089,169 -0.03(-0.67%)
Mar 01, 2017 3.941 3.963 3.928 3.941 1,932,704 -0.02(-0.56%)
Feb 28, 2017 3.950 3.972 3.950 3.963 1,566,477 +0.02(+0.45%)
Feb 27, 2017 3.928 3.950 3.923 3.946 896,466 +0.02(+0.56%)
Feb 24, 2017 3.910 3.926 3.910 3.923 753,945 +0.02(+0.45%)
Feb 23, 2017 3.923 3.932 3.897 3.906 1,149,376 -0.01(-0.23%)
Feb 22, 2017 3.923 3.937 3.906 3.915 857,091 -0.01(-0.23%)
Feb 21, 2017 3.897 3.937 3.888 3.923 1,711,944 +0.04(+0.91%)
Feb 17, 2017 3.888 3.888 3.888 0 +0.05(+1.39%)
Feb 16, 2017 3.857 3.870 3.830 3.835 2,246,917 -0.04(-0.92%)
Feb 15, 2017 3.897 3.919 3.861 3.870 2,385,275 -0.04(-1.13%)
Feb 14, 2017 3.923 3.941 3.901 3.915 1,777,849 -0.03(-0.79%)
Feb 13, 2017 3.999 4.012 3.933 3.946 2,135,199 -0.06(-1.44%)
Feb 10, 2017 3.990 4.005 3.981 4.003 1,316,518 +0.01(+0.33%)
Feb 09, 2017 3.959 4.016 3.950 3.990 1,884,563 +0.03(+0.79%)
Feb 08, 2017 3.980 3.994 3.950 3.959 1,522,190 -0.02(-0.44%)
Feb 07, 2017 3.919 4.002 3.919 3.976 3,408,037 +0.07(+1.80%)
Feb 06, 2017 3.827 3.919 3.794 3.906 3,723,031 +0.07(+1.71%)
Feb 03, 2017 3.849 3.862 3.757 3.840 4,769,287 -0.04(-1.02%)
Feb 02, 2017 3.770 3.989 3.735 3.880 12,398,866 -0.48(-10.98%)
Feb 01, 2017 4.336 4.375 4.336 4.358 2,310,015 +0.02(+0.51%)
Jan 31, 2017 4.336 4.345 4.296 4.336 1,814,261 -0.00(-0.10%)
Jan 30, 2017 4.332 4.347 4.327 4.340 1,232,739 +0.00(+0.10%)
Jan 27, 2017 4.353 4.358 4.327 4.336 903,572 +0.00(+0.00%)
Jan 26, 2017 4.323 4.358 4.314 4.336 1,247,364 +0.02(+0.41%)
Jan 25, 2017 4.314 4.323 4.301 4.318 1,099,296 +0.01(+0.31%)
Jan 24, 2017 4.288 4.310 4.266 4.305 1,328,025 +0.04(+0.93%)
Jan 23, 2017 4.222 4.270 4.212 4.266 1,054,851 +0.05(+1.25%)
Jan 20, 2017 4.231 4.244 4.204 4.213 762,695 -0.01(-0.21%)
Jan 19, 2017 4.231 4.231 4.207 4.222 1,119,177 -0.01(-0.21%)
Jan 18, 2017 4.222 4.231 4.195 4.231 620,992 +0.02(+0.42%)
Jan 17, 2017 4.204 4.222 4.191 4.213 1,301,800 +0.02(+0.52%)
Jan 13, 2017 4.191 4.191 4.191 0 +0.01(+0.31%)
Jan 12, 2017 4.204 4.209 4.147 4.178 1,045,280 -0.00(-0.10%)
Jan 11, 2017 4.152 4.204 4.134 4.182 906,331 -0.00(-0.07%)
Jan 10, 2017 4.159 4.185 4.146 4.185 1,141,605 +0.04(+1.05%)
Jan 09, 2017 4.142 4.156 4.124 4.142 1,008,897 +0.01(+0.32%)
Jan 06, 2017 4.107 4.155 4.103 4.129 1,609,583 +0.02(+0.53%)
Jan 05, 2017 4.103 4.120 4.081 4.107 1,445,407 +0.03(+0.64%)
Jan 04, 2017 4.059 4.103 4.051 4.081 1,515,394 +0.03(+0.75%)
Jan 03, 2017 4.012 4.059 3.994 4.051 1,645,596 +0.07(+1.74%)
Dec 30, 2016 3.981 3.981 3.981 0 +0.01(+0.33%)
Dec 29, 2016 3.968 3.972 3.955 3.968 874,833 +0.02(+0.55%)
Dec 28, 2016 3.977 3.981 3.946 3.946 687,978 -0.03(-0.87%)
Dec 27, 2016 3.977 3.990 3.968 3.981 716,500 +0.00(+0.11%)
Dec 23, 2016 3.977 3.977 3.977 0 -0.00(-0.11%)
Dec 22, 2016 3.959 3.985 3.951 3.981 918,631 +0.03(+0.88%)
Dec 21, 2016 3.972 3.972 3.935 3.946 852,403 -0.02(-0.55%)
Dec 20, 2016 3.946 3.977 3.946 3.968 916,579 +0.02(+0.55%)
Dec 19, 2016 3.933 3.977 3.916 3.946 987,011 +0.02(+0.44%)
Dec 16, 2016 4.007 4.007 3.868 3.929 1,855,174 -0.07(-1.84%)
Dec 15, 2016 3.933 4.012 3.916 4.003 996,167 +0.06(+1.54%)
Dec 14, 2016 4.020 4.033 3.933 3.942 1,265,383 -0.06(-1.52%)
Dec 13, 2016 3.972 4.020 3.972 4.003 674,713 +0.03(+0.77%)
Dec 12, 2016 3.994 4.020 3.953 3.972 1,132,192 -0.05(-1.19%)
Dec 09, 2016 3.981 4.038 3.955 4.020 1,288,811 +0.03(+0.76%)
Dec 08, 2016 4.042 4.072 3.959 3.990 1,366,616 -0.04(-0.93%)
Dec 07, 2016 4.096 4.096 4.023 4.027 1,921,490 -0.07(-1.68%)
Dec 06, 2016 3.950 4.139 3.942 4.096 2,743,436 +0.15(+3.92%)
Dec 05, 2016 3.903 3.947 3.894 3.942 1,579,952 +0.06(+1.44%)
Dec 02, 2016 3.821 3.903 3.814 3.886 1,542,042 +0.04(+1.12%)
Dec 01, 2016 3.864 3.877 3.800 3.843 1,193,733 -0.00(-0.11%)
Nov 30, 2016 3.821 3.877 3.800 3.847 1,292,951 +0.00(+0.11%)
Nov 29, 2016 3.830 3.877 3.813 3.843 688,568 +0.00(+0.00%)
Nov 28, 2016 3.890 3.907 3.843 3.843 868,678 -0.04(-1.00%)
Nov 25, 2016 3.847 3.894 3.843 3.881 756,986 +0.04(+1.12%)
Nov 23, 2016 3.838 3.838 3.838 0 +0.03(+0.68%)
Nov 22, 2016 3.800 3.838 3.787 3.813 1,850,888 +0.04(+1.14%)
Nov 21, 2016 3.740 3.793 3.738 3.770 1,340,198 +0.04(+1.15%)
Nov 18, 2016 3.705 3.761 3.705 3.727 1,125,017 +0.02(+0.46%)
Nov 17, 2016 3.765 3.838 3.701 3.710 1,456,233 -0.07(-1.82%)
Nov 16, 2016 3.684 3.796 3.662 3.778 1,377,656 +0.09(+2.56%)
Nov 15, 2016 3.641 3.757 3.628 3.684 1,998,461 +0.03(+0.94%)
Nov 14, 2016 3.723 3.744 3.624 3.650 2,042,067 -0.10(-2.75%)
Nov 11, 2016 3.684 3.774 3.671 3.753 1,194,781 +0.04(+1.16%)
Nov 10, 2016 3.778 3.778 3.692 3.710 1,811,685 -0.09(-2.37%)
Nov 09, 2016 3.658 3.830 3.641 3.800 2,038,420 -0.00(-0.07%)
Nov 08, 2016 3.777 3.824 3.747 3.803 1,695,308 +0.03(+0.90%)
Nov 07, 2016 3.692 3.781 3.684 3.769 2,004,896 +0.12(+3.38%)
Nov 04, 2016 3.641 3.684 3.620 3.646 1,447,566 -0.00(-0.12%)
Nov 03, 2016 3.790 3.790 3.607 3.650 2,120,011 -0.14(-3.59%)
Nov 02, 2016 3.803 3.862 3.747 3.786 2,767,877 +0.05(+1.36%)
Nov 01, 2016 3.565 3.770 3.531 3.735 3,072,983 +0.17(+4.64%)
Oct 31, 2016 3.747 3.756 3.506 3.569 5,186,079 -0.18(-4.76%)
Oct 28, 2016 3.921 3.938 3.658 3.747 5,357,720 -0.17(-4.44%)
Oct 27, 2016 4.112 4.117 3.858 3.921 2,822,012 -0.18(-4.35%)
Oct 26, 2016 4.087 4.111 4.074 4.100 857,732 -0.00(-0.10%)
Oct 25, 2016 4.112 4.125 4.091 4.104 670,427 -0.02(-0.51%)
Oct 24, 2016 4.142 4.150 4.091 4.125 1,098,624 -0.01(-0.31%)
Oct 21, 2016 4.125 4.159 4.125 4.138 721,609 +0.02(+0.52%)
Oct 20, 2016 4.108 4.146 4.088 4.117 1,030,366 +0.03(+0.73%)
Oct 19, 2016 4.112 4.134 4.087 4.087 769,771 -0.01(-0.31%)
Oct 18, 2016 4.091 4.117 4.066 4.100 735,023 +0.03(+0.84%)
Oct 17, 2016 4.066 4.087 4.040 4.066 1,116,400 -0.03(-0.62%)
Oct 14, 2016 4.146 4.155 4.085 4.091 1,035,703 -0.04(-1.03%)
Oct 13, 2016 4.079 4.146 4.062 4.134 1,327,595 +0.03(+0.83%)
Oct 12, 2016 4.125 4.125 4.083 4.100 1,885,191 -0.05(-1.23%)
Oct 11, 2016 4.163 4.163 4.131 4.151 1,070,380 -0.02(-0.37%)
Oct 10, 2016 4.183 4.184 4.162 4.166 1,036,027 -0.01(-0.20%)
Oct 07, 2016 4.166 4.186 4.148 4.175 827,148 +0.02(+0.40%)
Oct 06, 2016 4.149 4.175 4.124 4.158 1,214,156 +0.00(+0.10%)
Oct 05, 2016 4.158 4.162 4.139 4.154 989,276 +0.00(+0.10%)
Oct 04, 2016 4.116 4.166 4.103 4.149 2,158,761 -0.03(-0.81%)
Oct 03, 2016 4.183 4.191 4.170 4.183 977,683 +0.00(+0.00%)
Sep 30, 2016 4.175 4.187 4.170 4.183 772,071 +0.03(+0.61%)
Sep 29, 2016 4.170 4.191 4.137 4.158 1,138,311 -0.01(-0.30%)
Sep 28, 2016 4.175 4.191 4.163 4.170 719,535 -0.01(-0.30%)
Sep 27, 2016 4.124 4.183 4.124 4.183 889,176 +0.05(+1.12%)
Sep 26, 2016 4.158 4.158 4.074 4.137 2,024,396 -0.03(-0.81%)
Sep 23, 2016 4.158 4.196 4.137 4.170 785,329 -0.00(-0.10%)
Sep 22, 2016 4.154 4.183 4.154 4.175 812,502 +0.03(+0.61%)
Sep 21, 2016 4.116 4.154 4.116 4.149 1,014,987 +0.03(+0.82%)
Sep 20, 2016 4.137 4.145 4.108 4.116 731,579 -0.03(-0.71%)
Sep 19, 2016 4.133 4.145 4.120 4.145 643,386 +0.00(+0.10%)
Sep 16, 2016 4.124 4.145 4.103 4.141 633,597 +0.00(+0.00%)
Sep 15, 2016 4.099 4.141 4.091 4.141 742,167 +0.03(+0.72%)
Sep 14, 2016 4.053 4.116 4.053 4.112 1,215,987 +0.05(+1.24%)
Sep 13, 2016 4.162 4.166 4.032 4.061 2,931,723 -0.11(-2.72%)
Sep 12, 2016 4.120 4.196 4.116 4.175 1,643,899 +0.03(+0.61%)
Sep 09, 2016 4.196 4.200 4.128 4.149 2,627,652 -0.07(-1.59%)
Sep 08, 2016 4.212 4.217 4.187 4.217 1,873,969 +0.01(+0.23%)
Sep 07, 2016 4.186 4.207 4.182 4.207 1,834,867 +0.02(+0.50%)
Sep 06, 2016 4.182 4.198 4.165 4.186 2,079,176 +0.01(+0.30%)
Sep 02, 2016 4.153 4.173 4.173 4.173 1,246,142 +0.03(+0.80%)
Sep 01, 2016 4.144 4.153 4.132 4.140 1,008,728 -0.00(-0.10%)
Aug 31, 2016 4.157 4.157 4.128 4.144 940,731 -0.00(-0.10%)
Aug 30, 2016 4.144 4.157 4.144 4.149 668,625 -0.01(-0.20%)
Aug 29, 2016 4.144 4.157 4.141 4.157 680,670 +0.01(+0.30%)
Aug 26, 2016 4.132 4.155 4.121 4.144 798,368 +0.03(+0.81%)
Aug 25, 2016 4.107 4.132 4.103 4.111 547,390 -0.01(-0.30%)
Aug 24, 2016 4.136 4.153 4.111 4.124 875,419 -0.01(-0.30%)
Aug 23, 2016 4.119 4.136 4.119 4.136 721,947 +0.02(+0.50%)
Aug 22, 2016 4.132 4.136 4.105 4.115 1,087,206 -0.00(-0.10%)
Aug 19, 2016 4.124 4.132 4.111 4.119 661,985 +0.00(+0.00%)
Aug 18, 2016 4.115 4.130 4.107 4.119 900,472 +0.00(+0.10%)
Aug 17, 2016 4.144 4.144 4.099 4.115 1,443,412 -0.03(-0.70%)
Aug 16, 2016 4.153 4.161 4.140 4.144 553,041 -0.01(-0.30%)
Aug 15, 2016 4.153 4.157 4.144 4.157 774,313 +0.01(+0.30%)
Aug 12, 2016 4.128 4.149 4.119 4.144 666,994 +0.02(+0.40%)
Aug 11, 2016 4.111 4.140 4.103 4.128 1,455,910 -0.01(-0.20%)
Aug 10, 2016 4.144 4.161 4.132 4.136 906,566 -0.02(-0.40%)
Aug 09, 2016 4.157 4.157 4.119 4.153 1,880,464 -0.01(-0.27%)
Aug 08, 2016 4.164 4.176 4.148 4.164 1,170,369 +0.01(+0.20%)
Aug 05, 2016 4.151 4.176 4.131 4.155 1,565,626 +0.01(+0.30%)
Aug 04, 2016 4.131 4.147 4.127 4.143 811,256 +0.01(+0.30%)
Aug 03, 2016 4.114 4.155 4.090 4.131 1,533,273 +0.02(+0.40%)
Aug 02, 2016 4.102 4.127 4.086 4.114 1,932,422 -0.00(-0.10%)
Aug 01, 2016 4.143 4.147 4.106 4.118 1,719,624 -0.01(-0.20%)
Jul 29, 2016 4.147 4.160 4.116 4.127 1,096,296 -0.01(-0.30%)
Jul 28, 2016 4.155 4.160 4.086 4.139 1,359,255 -0.01(-0.20%)
Jul 27, 2016 4.135 4.168 4.118 4.147 1,417,243 +0.03(+0.70%)
Jul 26, 2016 4.106 4.131 4.098 4.118 1,382,685 +0.01(+0.30%)
Jul 25, 2016 4.110 4.114 4.086 4.106 888,027 -0.00(-0.10%)
Jul 22, 2016 4.094 4.114 4.084 4.110 1,046,964 +0.03(+0.71%)
Jul 21, 2016 4.098 4.110 4.073 4.081 779,732 -0.01(-0.30%)
Jul 20, 2016 4.073 4.106 4.057 4.094 1,171,161 +0.01(+0.20%)
Jul 19, 2016 4.053 4.094 4.044 4.086 995,133 +0.03(+0.81%)
Jul 18, 2016 4.020 4.073 4.020 4.053 692,846 +0.04(+0.92%)
Jul 15, 2016 4.032 4.040 4.003 4.016 734,449 +0.00(+0.10%)
Jul 14, 2016 4.016 4.036 3.995 4.011 1,011,220 +0.01(+0.21%)
Jul 13, 2016 4.028 4.040 3.983 4.003 1,018,561 -0.03(-0.71%)
Jul 12, 2016 4.065 4.073 4.016 4.032 883,742 -0.03(-0.71%)
Jul 11, 2016 4.098 4.102 4.053 4.061 1,531,742 -0.03(-0.80%)
Jul 08, 2016 4.069 4.094 4.065 4.094 1,041,549 +0.03(+0.71%)
Jul 07, 2016 4.057 4.086 4.050 4.065 863,413 -0.01(-0.17%)
Jul 06, 2016 4.031 4.072 4.023 4.072 2,262,672 +0.05(+1.21%)
Jul 05, 2016 3.994 4.036 3.990 4.023 1,776,590 +0.02(+0.41%)
Jul 01, 2016 3.982 4.007 4.007 4.007 1,124,082 +0.04(+1.03%)
Jun 30, 2016 3.933 3.970 3.917 3.966 749,917 +0.03(+0.83%)
Jun 29, 2016 3.941 3.966 3.913 3.933 1,270,475 +0.00(+0.10%)
Jun 28, 2016 3.872 3.941 3.872 3.929 1,637,248 +0.11(+2.88%)
Jun 27, 2016 3.876 3.900 3.811 3.819 2,418,796 -0.08(-2.09%)
Jun 24, 2016 3.840 3.937 3.827 3.901 3,029,398 -0.05(-1.24%)
Jun 23, 2016 3.970 3.978 3.941 3.950 568,716 -0.00(-0.10%)
Jun 22, 2016 3.978 3.986 3.937 3.954 965,836 -0.01(-0.21%)
Jun 21, 2016 3.966 3.970 3.954 3.962 579,468 +0.01(+0.21%)
Jun 20, 2016 3.954 4.003 3.950 3.954 642,807 +0.02(+0.62%)
Jun 17, 2016 3.884 3.950 3.884 3.929 673,884 +0.03(+0.84%)
Jun 16, 2016 3.840 3.905 3.815 3.897 1,112,706 +0.04(+1.16%)
Jun 15, 2016 3.819 3.884 3.819 3.852 1,018,462 +0.05(+1.39%)
Jun 14, 2016 3.827 3.848 3.783 3.799 2,670,922 -0.06(-1.58%)
Jun 13, 2016 3.986 3.990 3.832 3.860 1,962,951 -0.13(-3.36%)
Jun 10, 2016 3.982 4.003 3.962 3.994 1,040,389 -0.01(-0.30%)
Jun 09, 2016 3.970 4.019 3.954 4.007 1,081,430 +0.02(+0.44%)
Jun 08, 2016 4.001 4.005 3.957 3.989 1,653,834 +0.01(+0.30%)
Jun 07, 2016 3.908 3.977 3.908 3.977 1,667,715 +0.06(+1.65%)
Jun 06, 2016 3.852 3.920 3.844 3.912 1,509,907 +0.07(+1.78%)
Jun 03, 2016 3.832 3.864 3.820 3.844 1,186,864 +0.01(+0.32%)
Jun 02, 2016 3.824 3.844 3.816 3.832 1,097,157 +0.01(+0.21%)
Jun 01, 2016 3.808 3.828 3.804 3.824 1,156,811 +0.00(+0.11%)
May 31, 2016 3.812 3.824 3.787 3.820 1,283,215 +0.01(+0.32%)
May 27, 2016 3.800 3.808 3.808 3.808 904,891 +0.00(+0.00%)
May 26, 2016 3.779 3.808 3.771 3.808 1,290,753 +0.04(+1.07%)
May 25, 2016 3.751 3.775 3.747 3.767 973,728 +0.01(+0.32%)
May 24, 2016 3.735 3.779 3.729 3.755 902,982 +0.03(+0.87%)
May 23, 2016 3.771 3.796 3.707 3.723 1,929,992 -0.05(-1.28%)
May 20, 2016 3.723 3.808 3.719 3.771 1,279,716 +0.08(+2.07%)
May 19, 2016 3.570 3.735 3.534 3.695 3,193,375 +0.08(+2.34%)
May 18, 2016 3.699 3.767 3.598 3.610 2,521,216 -0.10(-2.71%)
May 17, 2016 3.836 3.856 3.667 3.711 4,059,718 -0.12(-3.26%)
May 16, 2016 3.844 3.860 3.836 3.836 2,796,968 -0.00(-0.10%)
May 13, 2016 3.836 3.848 3.833 3.840 990,099 -0.00(-0.10%)
May 12, 2016 3.836 3.844 3.824 3.844 804,454 +0.02(+0.63%)
May 11, 2016 3.816 3.844 3.814 3.820 1,100,862 +0.00(+0.00%)
May 10, 2016 3.800 3.844 3.800 3.820 1,348,652 +0.02(+0.57%)
May 09, 2016 3.802 3.808 3.776 3.798 1,473,324 -0.01(-0.21%)
May 06, 2016 3.790 3.822 3.786 3.806 1,578,498 +0.01(+0.31%)
May 05, 2016 3.778 3.798 3.754 3.794 1,439,451 +0.04(+0.95%)
May 04, 2016 3.758 3.782 3.754 3.758 1,332,640 -0.01(-0.21%)
May 03, 2016 3.786 3.790 3.750 3.766 1,449,756 -0.02(-0.63%)
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.