Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO High Income Fund
(NY:
PHK
)
4.842
-0.008 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
3.589
3.653
3.580
3.628
1,092,714
+0.05(+1.36%)
Nov 29, 2017
3.609
3.619
3.575
3.580
1,636,150
-0.04(-1.21%)
Nov 28, 2017
3.619
3.628
3.589
3.623
1,476,515
+0.00(+0.13%)
Nov 27, 2017
3.662
3.672
3.609
3.619
1,665,356
-0.04(-1.07%)
Nov 24, 2017
3.658
3.670
3.648
3.658
463,107
+0.00(+0.00%)
Nov 22, 2017
3.667
3.672
3.623
3.658
1,093,735
-0.01(-0.40%)
Nov 21, 2017
3.677
3.687
3.662
3.672
1,086,711
-0.01(-0.26%)
Nov 20, 2017
3.697
3.701
3.667
3.682
924,747
-0.00(-0.13%)
Nov 17, 2017
3.701
3.711
3.667
3.687
1,007,223
-0.01(-0.26%)
Nov 16, 2017
3.653
3.701
3.651
3.697
1,138,118
+0.07(+1.88%)
Nov 15, 2017
3.560
3.638
3.502
3.628
3,044,302
+0.05(+1.36%)
Nov 14, 2017
3.609
3.623
3.565
3.580
3,346,309
-0.06(-1.74%)
Nov 13, 2017
3.711
3.726
3.628
3.643
3,060,118
-0.09(-2.35%)
Nov 10, 2017
3.687
3.740
3.685
3.731
1,303,763
+0.03(+0.80%)
Nov 09, 2017
3.706
3.720
3.677
3.701
1,739,815
-0.02(-0.52%)
Nov 08, 2017
3.769
3.769
3.720
3.720
1,327,781
-0.05(-1.28%)
Nov 07, 2017
3.778
3.785
3.744
3.769
974,025
-0.01(-0.26%)
Nov 06, 2017
3.802
3.831
3.759
3.778
1,506,388
+0.00(+0.13%)
Nov 03, 2017
3.744
3.793
3.725
3.773
1,300,388
+0.04(+1.16%)
Nov 02, 2017
3.773
3.802
3.716
3.730
1,664,332
-0.03(-0.90%)
Nov 01, 2017
3.812
3.821
3.754
3.764
1,607,216
-0.04(-1.14%)
Oct 31, 2017
3.817
3.831
3.797
3.807
1,108,961
+0.00(+0.13%)
Oct 30, 2017
3.778
3.817
3.769
3.802
1,461,592
+0.03(+0.90%)
Oct 27, 2017
3.720
3.788
3.716
3.769
1,353,736
+0.05(+1.43%)
Oct 26, 2017
3.711
3.725
3.691
3.716
788,949
+0.01(+0.39%)
Oct 25, 2017
3.711
3.720
3.672
3.701
1,419,333
-0.02(-0.65%)
Oct 24, 2017
3.730
3.749
3.696
3.725
1,471,044
+0.02(+0.52%)
Oct 23, 2017
3.667
3.730
3.667
3.706
1,889,349
+0.03(+0.79%)
Oct 20, 2017
3.720
3.744
3.663
3.677
3,063,224
-0.04(-1.17%)
Oct 19, 2017
3.759
3.788
3.663
3.720
4,909,126
-0.08(-2.15%)
Oct 18, 2017
3.884
3.903
3.788
3.802
3,069,717
-0.10(-2.47%)
Oct 17, 2017
3.923
3.932
3.884
3.899
1,660,755
-0.04(-1.10%)
Oct 16, 2017
3.942
3.961
3.884
3.942
1,659,776
-0.00(-0.12%)
Oct 13, 2017
3.894
3.952
3.894
3.947
1,587,341
+0.06(+1.49%)
Oct 12, 2017
3.928
3.947
3.884
3.889
2,861,538
-0.06(-1.58%)
Oct 11, 2017
3.932
3.942
3.932
3.951
815,689
+0.02(+0.49%)
Oct 10, 2017
3.951
3.961
3.927
3.932
1,339,789
-0.01(-0.36%)
Oct 09, 2017
3.961
3.961
3.947
3.947
1,127,124
-0.01(-0.36%)
Oct 06, 2017
3.966
3.994
3.947
3.961
1,120,737
-0.00(-0.12%)
Oct 05, 2017
3.961
3.975
3.961
3.966
625,429
+0.00(+0.00%)
Oct 04, 2017
3.966
3.975
3.956
3.966
784,492
+0.00(+0.12%)
Oct 03, 2017
3.980
3.985
3.961
3.961
1,397,816
-0.00(-0.12%)
Oct 02, 2017
3.980
3.985
3.961
3.966
1,340,384
-0.00(-0.12%)
Sep 29, 2017
3.956
3.985
3.951
3.970
1,055,272
+0.01(+0.24%)
Sep 28, 2017
3.951
3.978
3.947
3.961
754,641
+0.00(+0.12%)
Sep 27, 2017
3.951
3.970
3.951
3.956
787,589
-0.01(-0.24%)
Sep 26, 2017
3.961
3.970
3.942
3.966
1,258,281
-0.01(-0.24%)
Sep 25, 2017
3.961
4.004
3.948
3.975
1,359,625
+0.00(+0.00%)
Sep 22, 2017
3.937
3.990
3.913
3.975
1,545,192
+0.03(+0.85%)
Sep 21, 2017
3.970
3.985
3.918
3.942
1,215,034
-0.01(-0.36%)
Sep 20, 2017
3.951
3.975
3.923
3.956
1,233,231
+0.00(+0.00%)
Sep 19, 2017
3.951
3.990
3.947
3.956
1,168,615
-0.01(-0.24%)
Sep 18, 2017
3.975
3.975
3.942
3.966
1,308,418
-0.01(-0.36%)
Sep 15, 2017
3.966
3.982
3.947
3.980
1,095,610
+0.00(+0.12%)
Sep 14, 2017
3.947
3.999
3.861
3.975
2,369,549
-0.01(-0.24%)
Sep 13, 2017
3.994
3.999
3.966
3.985
1,004,087
+0.00(+0.12%)
Sep 12, 2017
3.999
4.004
3.975
3.980
881,905
-0.03(-0.71%)
Sep 11, 2017
4.013
4.025
3.999
4.009
671,660
+0.01(+0.24%)
Sep 08, 2017
3.994
4.009
3.975
3.999
763,403
+0.01(+0.13%)
Sep 07, 2017
3.980
4.003
3.975
3.994
983,834
+0.03(+0.72%)
Sep 06, 2017
3.985
3.990
3.966
3.966
1,249,826
-0.01(-0.36%)
Sep 05, 2017
4.022
4.055
3.956
3.980
2,189,550
-0.04(-0.94%)
Sep 01, 2017
4.022
4.032
4.008
4.018
602,972
+0.01(+0.24%)
Aug 31, 2017
4.018
4.022
3.994
4.008
1,078,211
-0.00(-0.12%)
Aug 30, 2017
4.003
4.027
3.996
4.013
726,311
+0.01(+0.24%)
Aug 29, 2017
3.970
4.013
3.970
4.003
891,822
+0.02(+0.47%)
Aug 28, 2017
4.022
4.036
3.975
3.985
651,603
-0.02(-0.59%)
Aug 25, 2017
4.027
4.036
3.994
4.008
516,296
-0.00(-0.12%)
Aug 24, 2017
4.027
4.027
3.999
4.013
634,972
+0.02(+0.59%)
Aug 23, 2017
3.999
4.013
3.980
3.989
581,815
-0.00(-0.12%)
Aug 22, 2017
3.980
3.994
3.970
3.994
454,378
+0.03(+0.72%)
Aug 21, 2017
3.994
4.003
3.949
3.966
785,358
-0.02(-0.59%)
Aug 18, 2017
3.923
3.989
3.923
3.989
1,165,473
+0.07(+1.69%)
Aug 17, 2017
3.975
3.994
3.923
3.923
1,318,736
-0.08(-2.01%)
Aug 16, 2017
4.018
4.022
3.961
4.003
1,543,409
-0.02(-0.47%)
Aug 15, 2017
4.018
4.055
4.008
4.022
677,112
+0.01(+0.24%)
Aug 14, 2017
4.003
4.046
4.003
4.013
1,149,157
+0.02(+0.47%)
Aug 11, 2017
3.933
4.018
3.928
3.994
1,498,535
+0.04(+0.96%)
Aug 10, 2017
4.070
4.074
3.909
3.956
3,601,775
-0.12(-2.90%)
Aug 09, 2017
4.093
4.114
4.065
4.074
1,654,308
-0.01(-0.34%)
Aug 08, 2017
4.098
4.112
4.088
4.088
1,319,092
-0.01(-0.34%)
Aug 07, 2017
4.102
4.121
4.098
4.102
1,073,508
+0.00(+0.11%)
Aug 04, 2017
4.093
4.112
4.093
4.098
699,050
-0.00(-0.11%)
Aug 03, 2017
4.093
4.107
4.088
4.102
808,750
+0.01(+0.34%)
Aug 02, 2017
4.051
4.098
4.051
4.088
1,920,637
+0.05(+1.16%)
Aug 01, 2017
4.083
4.098
4.037
4.041
1,875,679
-0.04(-0.92%)
Jul 31, 2017
4.074
4.098
4.069
4.079
794,581
+0.01(+0.35%)
Jul 28, 2017
4.069
4.083
4.065
4.065
372,147
+0.00(+0.00%)
Jul 27, 2017
4.083
4.093
4.060
4.065
743,781
-0.00(-0.12%)
Jul 26, 2017
4.074
4.083
4.065
4.069
919,808
+0.00(+0.12%)
Jul 25, 2017
4.060
4.069
4.041
4.065
765,172
+0.00(+0.12%)
Jul 24, 2017
4.060
4.074
4.041
4.060
1,162,270
+0.00(+0.00%)
Jul 21, 2017
4.065
4.074
4.046
4.060
808,419
-0.00(-0.12%)
Jul 20, 2017
4.069
4.051
4.065
641,182
+0.00(+0.00%)
Jul 19, 2017
4.060
4.074
4.051
4.065
857,908
+0.00(+0.12%)
Jul 18, 2017
4.065
4.074
4.055
4.060
806,798
-0.01(-0.34%)
Jul 17, 2017
4.098
4.098
4.060
4.074
1,014,621
-0.01(-0.34%)
Jul 14, 2017
4.065
4.088
4.055
4.088
691,209
+0.04(+0.92%)
Jul 13, 2017
4.079
4.093
4.037
4.051
1,544,377
-0.03(-0.69%)
Jul 12, 2017
4.098
4.102
4.074
4.079
1,236,553
+0.00(+0.01%)
Jul 11, 2017
4.060
4.092
4.060
4.078
1,106,760
+0.02(+0.46%)
Jul 10, 2017
4.074
4.097
4.051
4.060
1,276,340
-0.01(-0.34%)
Jul 07, 2017
4.102
4.106
4.074
4.074
888,778
-0.02(-0.45%)
Jul 06, 2017
4.102
4.125
4.078
4.092
1,007,378
-0.01(-0.23%)
Jul 05, 2017
4.078
4.106
4.078
4.102
1,115,626
+0.03(+0.68%)
Jul 03, 2017
4.060
4.088
4.059
4.074
768,682
+0.01(+0.34%)
Jun 30, 2017
4.060
4.078
4.060
4.060
582,661
+0.01(+0.23%)
Jun 29, 2017
4.055
4.069
4.048
4.051
872,773
-0.01(-0.23%)
Jun 28, 2017
4.069
4.074
4.052
4.060
552,649
+0.01(+0.34%)
Jun 27, 2017
4.051
4.065
4.037
4.046
958,418
-0.00(-0.11%)
Jun 26, 2017
4.055
4.073
4.046
4.051
822,283
+0.00(+0.11%)
Jun 23, 2017
4.032
4.051
4.018
4.046
537,675
+0.01(+0.35%)
Jun 22, 2017
4.027
4.051
4.013
4.032
624,532
+0.01(+0.35%)
Jun 21, 2017
4.041
4.051
4.013
4.018
633,912
+0.00(+0.12%)
Jun 20, 2017
4.027
4.032
4.013
4.013
773,336
-0.02(-0.46%)
Jun 19, 2017
4.037
4.046
4.023
4.032
646,272
-0.00(-0.11%)
Jun 16, 2017
4.032
4.037
4.000
4.037
809,199
+0.00(+0.12%)
Jun 15, 2017
4.013
4.037
3.995
4.032
863,327
-0.00(-0.11%)
Jun 14, 2017
4.018
4.041
3.995
4.037
1,004,359
-0.00(-0.11%)
Jun 13, 2017
4.069
4.083
3.981
4.041
2,414,297
-0.02(-0.46%)
Jun 12, 2017
4.069
4.088
4.056
4.060
846,546
-0.02(-0.46%)
Jun 09, 2017
4.111
4.113
4.060
4.078
985,194
-0.03(-0.79%)
Jun 08, 2017
4.130
4.130
4.097
4.111
834,462
-0.00(-0.10%)
Jun 07, 2017
4.120
4.120
4.092
4.115
1,188,912
+0.01(+0.34%)
Jun 06, 2017
4.097
4.111
4.088
4.101
773,414
-0.00(-0.11%)
Jun 05, 2017
4.111
4.115
4.092
4.106
777,808
-0.00(-0.11%)
Jun 02, 2017
4.088
4.120
4.083
4.111
1,299,986
+0.03(+0.79%)
Jun 01, 2017
4.083
4.101
4.069
4.078
1,058,840
-0.00(-0.11%)
May 31, 2017
4.078
4.092
4.069
4.083
957,899
+0.01(+0.34%)
May 30, 2017
4.060
4.074
4.046
4.069
519,313
+0.02(+0.45%)
May 26, 2017
4.060
4.060
4.046
4.051
488,922
-0.01(-0.23%)
May 25, 2017
4.078
4.083
4.046
4.060
1,080,073
-0.02(-0.45%)
May 24, 2017
4.060
4.088
4.055
4.078
631,567
+0.02(+0.57%)
May 23, 2017
4.042
4.074
4.042
4.055
713,598
+0.01(+0.34%)
May 22, 2017
4.046
4.060
4.037
4.042
403,914
+0.00(+0.11%)
May 19, 2017
4.037
4.060
4.033
4.037
518,665
+0.00(+0.00%)
May 18, 2017
4.005
4.037
3.977
4.037
878,940
+0.04(+0.92%)
May 17, 2017
4.023
4.028
3.987
4.000
883,272
-0.04(-0.91%)
May 16, 2017
4.028
4.042
4.014
4.037
551,888
+0.02(+0.46%)
May 15, 2017
4.005
4.028
4.000
4.019
764,717
+0.01(+0.34%)
May 12, 2017
4.014
4.032
3.987
4.005
906,088
-0.01(-0.23%)
May 11, 2017
4.032
4.037
4.010
4.014
697,371
-0.03(-0.68%)
May 10, 2017
4.019
4.042
4.005
4.042
969,010
+0.01(+0.23%)
May 09, 2017
4.046
4.055
4.023
4.032
958,704
-0.00(-0.11%)
May 08, 2017
4.037
4.060
4.014
4.037
1,678,114
+0.00(+0.11%)
May 05, 2017
4.028
4.055
4.028
4.032
984,120
+0.01(+0.23%)
May 04, 2017
4.050
4.050
4.000
4.023
1,019,031
-0.01(-0.34%)
May 03, 2017
4.041
4.069
4.023
4.037
1,554,145
+0.01(+0.34%)
May 02, 2017
3.973
4.028
3.955
4.023
1,845,116
+0.05(+1.38%)
May 01, 2017
3.978
3.987
3.959
3.968
1,199,947
+0.01(+0.23%)
Apr 28, 2017
3.959
3.969
3.946
3.959
534,754
+0.01(+0.23%)
Apr 27, 2017
3.964
3.967
3.946
3.950
604,622
-0.01(-0.34%)
Apr 26, 2017
3.955
3.991
3.950
3.964
959,677
+0.00(+0.12%)
Apr 25, 2017
3.927
3.959
3.927
3.959
982,404
+0.03(+0.81%)
Apr 24, 2017
3.923
3.937
3.896
3.927
1,005,140
+0.01(+0.23%)
Apr 21, 2017
3.905
3.927
3.882
3.918
932,856
+0.01(+0.35%)
Apr 20, 2017
3.905
3.914
3.859
3.905
1,549,062
+0.00(+0.00%)
Apr 19, 2017
3.900
3.918
3.896
3.905
552,005
+0.00(+0.12%)
Apr 18, 2017
3.918
3.923
3.891
3.900
1,543,200
-0.02(-0.46%)
Apr 17, 2017
3.918
3.946
3.896
3.918
1,036,522
+0.00(+0.00%)
Apr 13, 2017
3.905
3.932
3.891
3.918
656,751
+0.02(+0.47%)
Apr 12, 2017
3.923
3.931
3.886
3.900
1,379,014
-0.02(-0.58%)
Apr 11, 2017
3.927
3.950
3.905
3.923
1,370,329
-0.01(-0.34%)
Apr 10, 2017
3.945
3.968
3.923
3.936
1,704,010
-0.00(-0.11%)
Apr 07, 2017
3.936
3.950
3.927
3.941
819,733
+0.01(+0.23%)
Apr 06, 2017
3.923
3.936
3.911
3.932
813,351
+0.02(+0.46%)
Apr 05, 2017
3.941
3.967
3.905
3.914
1,095,967
-0.02(-0.46%)
Apr 04, 2017
3.923
3.959
3.909
3.932
1,237,668
+0.00(+0.12%)
Apr 03, 2017
3.927
3.941
3.887
3.927
1,148,468
+0.00(+0.00%)
Mar 31, 2017
3.936
3.941
3.918
3.927
644,179
+0.00(+0.00%)
Mar 30, 2017
3.941
3.941
3.905
3.927
759,179
-0.00(-0.11%)
Mar 29, 2017
3.914
3.941
3.906
3.932
682,950
+0.03(+0.69%)
Mar 28, 2017
3.869
3.918
3.869
3.905
688,103
+0.04(+0.93%)
Mar 27, 2017
3.855
3.882
3.855
3.869
861,614
-0.02(-0.46%)
Mar 24, 2017
3.855
3.905
3.855
3.887
857,099
+0.04(+0.94%)
Mar 23, 2017
3.859
3.891
3.841
3.850
784,824
-0.00(-0.12%)
Mar 22, 2017
3.837
3.867
3.828
3.855
590,617
+0.00(+0.12%)
Mar 21, 2017
3.882
3.900
3.846
3.850
812,580
-0.03(-0.81%)
Mar 20, 2017
3.896
3.923
3.823
3.882
1,106,102
-0.01(-0.35%)
Mar 17, 2017
3.923
3.923
3.889
3.896
981,866
-0.02(-0.46%)
Mar 16, 2017
3.896
3.923
3.866
3.914
865,827
+0.02(+0.58%)
Mar 15, 2017
3.783
3.900
3.783
3.891
1,463,769
+0.13(+3.36%)
Mar 14, 2017
3.823
3.823
3.760
3.765
2,366,457
-0.08(-2.00%)
Mar 13, 2017
3.896
3.918
3.823
3.841
1,656,870
-0.05(-1.28%)
Mar 10, 2017
3.932
3.950
3.882
3.891
1,633,611
-0.03(-0.69%)
Mar 09, 2017
3.927
3.936
3.869
3.918
2,267,762
-0.02(-0.56%)
Mar 08, 2017
3.954
3.967
3.923
3.940
1,360,594
-0.02(-0.56%)
Mar 07, 2017
3.954
4.008
3.949
3.963
1,612,498
-0.00(-0.11%)
Mar 06, 2017
3.945
3.972
3.940
3.967
1,325,198
+0.01(+0.34%)
Mar 03, 2017
3.958
3.967
3.945
3.954
1,204,069
+0.00(+0.00%)
Mar 02, 2017
3.981
4.003
3.949
3.954
2,068,408
-0.03(-0.67%)
Mar 01, 2017
3.981
4.003
3.967
3.981
1,913,498
-0.02(-0.56%)
Feb 28, 2017
3.990
4.012
3.990
4.003
1,550,910
+0.02(+0.45%)
Feb 27, 2017
3.967
3.990
3.963
3.985
887,557
+0.02(+0.56%)
Feb 24, 2017
3.949
3.965
3.949
3.963
746,453
+0.02(+0.45%)
Feb 23, 2017
3.963
3.972
3.936
3.945
1,137,954
-0.01(-0.23%)
Feb 22, 2017
3.963
3.976
3.945
3.954
848,573
-0.01(-0.23%)
Feb 21, 2017
3.936
3.976
3.927
3.963
1,694,932
+0.04(+0.91%)
Feb 17, 2017
3.927
3.927
3.927
0
+0.05(+1.39%)
Feb 16, 2017
3.896
3.909
3.869
3.873
2,224,588
-0.04(-0.92%)
Feb 15, 2017
3.936
3.958
3.900
3.909
2,361,571
-0.04(-1.13%)
Feb 14, 2017
3.963
3.981
3.940
3.954
1,760,182
-0.03(-0.79%)
Feb 13, 2017
4.039
4.052
3.972
3.985
2,113,980
-0.06(-1.44%)
Feb 10, 2017
4.030
4.046
4.021
4.043
1,303,435
+0.01(+0.33%)
Feb 09, 2017
3.998
4.057
3.990
4.030
1,865,835
+0.03(+0.79%)
Feb 08, 2017
4.020
4.034
3.989
3.998
1,507,063
-0.02(-0.44%)
Feb 07, 2017
3.958
4.043
3.958
4.016
3,374,170
+0.07(+1.80%)
Feb 06, 2017
3.865
3.958
3.832
3.945
3,686,033
+0.07(+1.71%)
Feb 03, 2017
3.887
3.901
3.794
3.879
4,721,893
-0.04(-1.02%)
Feb 02, 2017
3.808
4.029
3.772
3.918
12,275,653
-0.48(-10.98%)
Feb 01, 2017
4.379
4.419
4.379
4.402
2,287,059
+0.02(+0.51%)
Jan 31, 2017
4.379
4.388
4.340
4.379
1,796,232
-0.00(-0.10%)
Jan 30, 2017
4.375
4.391
4.371
4.384
1,220,489
+0.00(+0.10%)
Jan 27, 2017
4.397
4.402
4.371
4.379
894,593
+0.00(+0.00%)
Jan 26, 2017
4.366
4.402
4.357
4.379
1,234,968
+0.02(+0.41%)
Jan 25, 2017
4.357
4.366
4.344
4.362
1,088,371
+0.01(+0.31%)
Jan 24, 2017
4.331
4.353
4.309
4.348
1,314,828
+0.04(+0.93%)
Jan 23, 2017
4.264
4.313
4.254
4.309
1,044,368
+0.05(+1.25%)
Jan 20, 2017
4.273
4.286
4.246
4.255
755,116
-0.01(-0.21%)
Jan 19, 2017
4.273
4.273
4.250
4.264
1,108,055
-0.01(-0.21%)
Jan 18, 2017
4.264
4.273
4.238
4.273
614,821
+0.02(+0.42%)
Jan 17, 2017
4.246
4.264
4.233
4.255
1,288,864
+0.02(+0.52%)
Jan 13, 2017
4.233
4.233
4.233
0
+0.01(+0.32%)
Jan 12, 2017
4.246
4.251
4.189
4.220
1,034,893
-0.00(-0.11%)
Jan 11, 2017
4.193
4.246
4.176
4.224
897,325
-0.00(-0.07%)
Jan 10, 2017
4.201
4.227
4.188
4.227
1,130,261
+0.04(+1.05%)
Jan 09, 2017
4.183
4.197
4.166
4.183
998,871
+0.01(+0.32%)
Jan 06, 2017
4.148
4.197
4.144
4.170
1,593,588
+0.02(+0.53%)
Jan 05, 2017
4.144
4.161
4.122
4.148
1,431,043
+0.03(+0.64%)
Jan 04, 2017
4.100
4.144
4.091
4.122
1,500,335
+0.03(+0.75%)
Jan 03, 2017
4.052
4.100
4.034
4.091
1,629,243
+0.07(+1.74%)
Dec 30, 2016
4.021
4.021
4.021
0
+0.01(+0.33%)
Dec 29, 2016
4.008
4.012
3.995
4.008
866,139
+0.02(+0.55%)
Dec 28, 2016
4.017
4.021
3.986
3.986
681,141
-0.04(-0.87%)
Dec 27, 2016
4.017
4.030
4.008
4.021
709,380
+0.00(+0.11%)
Dec 23, 2016
4.017
4.017
4.017
0
-0.00(-0.11%)
Dec 22, 2016
3.999
4.025
3.990
4.021
909,502
+0.04(+0.88%)
Dec 21, 2016
4.012
4.012
3.974
3.986
843,932
-0.02(-0.55%)
Dec 20, 2016
3.986
4.017
3.986
4.008
907,470
+0.02(+0.55%)
Dec 19, 2016
3.973
4.017
3.955
3.986
977,202
+0.02(+0.44%)
Dec 16, 2016
4.047
4.047
3.907
3.968
1,836,738
-0.07(-1.84%)
Dec 15, 2016
3.973
4.052
3.955
4.043
986,267
+0.06(+1.54%)
Dec 14, 2016
4.061
4.074
3.973
3.982
1,252,808
-0.06(-1.52%)
Dec 13, 2016
4.012
4.061
4.012
4.043
668,008
+0.03(+0.76%)
Dec 12, 2016
4.034
4.061
3.993
4.012
1,120,940
-0.05(-1.19%)
Dec 09, 2016
4.021
4.078
3.995
4.061
1,276,003
+0.03(+0.76%)
Dec 08, 2016
4.082
4.113
3.999
4.030
1,353,035
-0.04(-0.93%)
Dec 07, 2016
4.137
4.137
4.063
4.068
1,902,396
-0.07(-1.68%)
Dec 06, 2016
3.990
4.181
3.981
4.137
2,716,173
+0.16(+3.92%)
Dec 05, 2016
3.942
3.987
3.933
3.981
1,564,251
+0.06(+1.44%)
Dec 02, 2016
3.860
3.942
3.852
3.925
1,526,718
+0.04(+1.12%)
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
.