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
)
4.820
+0.048 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2019
4.634
4.652
4.634
4.640
278,294
+0.01(+0.13%)
Nov 27, 2019
4.646
4.652
4.628
4.634
689,800
-0.01(-0.13%)
Nov 26, 2019
4.634
4.652
4.634
4.640
489,473
+0.00(+0.00%)
Nov 25, 2019
4.634
4.652
4.634
4.640
601,392
+0.01(+0.13%)
Nov 22, 2019
4.634
4.652
4.628
4.634
543,893
+0.00(+0.00%)
Nov 21, 2019
4.652
4.663
4.622
4.634
726,857
-0.01(-0.13%)
Nov 20, 2019
4.670
4.670
4.640
4.640
538,743
-0.02(-0.52%)
Nov 19, 2019
4.652
4.677
4.634
4.664
1,008,631
+0.03(+0.65%)
Nov 18, 2019
4.670
4.677
4.628
4.634
1,992,232
-0.05(-1.04%)
Nov 15, 2019
4.677
4.683
4.670
4.683
791,522
+0.01(+0.26%)
Nov 14, 2019
4.670
4.677
4.664
4.670
548,424
+0.01(+0.13%)
Nov 13, 2019
4.670
4.683
4.664
4.664
839,950
+0.00(+0.00%)
Nov 12, 2019
4.677
4.677
4.664
4.664
877,909
-0.01(-0.26%)
Nov 11, 2019
4.677
4.683
4.664
4.677
684,689
-0.01(-0.13%)
Nov 08, 2019
4.707
4.713
4.683
4.683
859,447
-0.02(-0.37%)
Nov 07, 2019
4.736
4.742
4.670
4.700
1,093,028
-0.04(-0.76%)
Nov 06, 2019
4.706
4.736
4.706
4.736
826,938
+0.02(+0.51%)
Nov 05, 2019
4.700
4.712
4.694
4.712
538,090
+0.01(+0.26%)
Nov 04, 2019
4.682
4.712
4.664
4.700
881,534
+0.04(+0.90%)
Nov 01, 2019
4.670
4.682
4.646
4.658
1,009,821
+0.00(+0.00%)
Oct 31, 2019
4.658
4.658
4.640
4.658
525,458
+0.00(+0.00%)
Oct 30, 2019
4.634
4.658
4.634
4.658
411,866
+0.02(+0.52%)
Oct 29, 2019
4.634
4.652
4.628
4.634
406,275
+0.00(+0.00%)
Oct 28, 2019
4.640
4.646
4.622
4.634
854,302
-0.01(-0.13%)
Oct 25, 2019
4.640
4.658
4.634
4.640
654,215
+0.00(+0.00%)
Oct 24, 2019
4.634
4.646
4.628
4.640
659,057
+0.01(+0.13%)
Oct 23, 2019
4.628
4.640
4.610
4.634
854,307
+0.01(+0.26%)
Oct 22, 2019
4.634
4.640
4.616
4.622
690,447
+0.00(+0.00%)
Oct 21, 2019
4.658
4.661
4.622
4.622
801,267
-0.02(-0.52%)
Oct 18, 2019
4.628
4.646
4.622
4.646
424,401
+0.02(+0.39%)
Oct 17, 2019
4.634
4.658
4.622
4.628
812,816
-0.01(-0.13%)
Oct 16, 2019
4.628
4.646
4.622
4.634
785,112
+0.01(+0.13%)
Oct 15, 2019
4.628
4.658
4.622
4.628
558,541
+0.01(+0.13%)
Oct 14, 2019
4.640
4.646
4.622
4.622
313,721
-0.02(-0.39%)
Oct 11, 2019
4.646
4.664
4.628
4.640
785,823
+0.00(+0.00%)
Oct 10, 2019
4.658
4.658
4.640
4.640
352,558
-0.01(-0.11%)
Oct 09, 2019
4.663
4.669
4.645
4.645
489,168
-0.02(-0.38%)
Oct 08, 2019
4.669
4.669
4.645
4.663
503,378
+0.01(+0.13%)
Oct 07, 2019
4.627
4.669
4.627
4.657
499,367
+0.01(+0.26%)
Oct 04, 2019
4.609
4.651
4.603
4.645
592,919
+0.05(+1.04%)
Oct 03, 2019
4.603
4.615
4.555
4.597
821,138
+0.00(+0.00%)
Oct 02, 2019
4.621
4.645
4.596
4.597
876,806
-0.02(-0.52%)
Oct 01, 2019
4.621
4.633
4.585
4.621
431,203
+0.00(+0.00%)
Sep 30, 2019
4.609
4.627
4.594
4.621
425,713
+0.01(+0.13%)
Sep 27, 2019
4.621
4.631
4.597
4.615
498,957
-0.01(-0.13%)
Sep 26, 2019
4.651
4.663
4.621
4.621
411,060
-0.02(-0.39%)
Sep 25, 2019
4.627
4.645
4.609
4.639
310,355
+0.01(+0.26%)
Sep 24, 2019
4.669
4.669
4.603
4.627
459,484
-0.02(-0.39%)
Sep 23, 2019
4.621
4.663
4.603
4.645
392,074
+0.02(+0.39%)
Sep 20, 2019
4.615
4.633
4.591
4.627
547,864
+0.02(+0.52%)
Sep 19, 2019
4.567
4.621
4.561
4.603
619,584
+0.05(+1.05%)
Sep 18, 2019
4.561
4.585
4.552
4.555
1,666,563
-0.01(-0.13%)
Sep 17, 2019
4.573
4.609
4.555
4.561
974,572
-0.02(-0.39%)
Sep 16, 2019
4.621
4.627
4.555
4.579
974,289
-0.05(-1.03%)
Sep 13, 2019
4.645
4.651
4.615
4.627
493,094
-0.03(-0.64%)
Sep 12, 2019
4.687
4.687
4.645
4.657
484,641
-0.01(-0.24%)
Sep 11, 2019
4.650
4.674
4.650
4.668
766,458
+0.01(+0.25%)
Sep 10, 2019
4.662
4.680
4.644
4.656
670,001
-0.01(-0.25%)
Sep 09, 2019
4.668
4.680
4.650
4.668
575,236
+0.01(+0.25%)
Sep 06, 2019
4.662
4.674
4.650
4.656
354,659
-0.01(-0.13%)
Sep 05, 2019
4.644
4.670
4.627
4.662
462,519
+0.04(+0.77%)
Sep 04, 2019
4.644
4.671
4.621
4.627
832,409
+0.01(+0.26%)
Sep 03, 2019
4.615
4.633
4.591
4.615
551,340
+0.00(+0.00%)
Aug 30, 2019
4.615
4.615
4.597
4.615
248,819
+0.03(+0.65%)
Aug 29, 2019
4.556
4.615
4.550
4.585
560,852
+0.04(+0.91%)
Aug 28, 2019
4.567
4.573
4.538
4.544
605,362
-0.02(-0.52%)
Aug 27, 2019
4.621
4.621
4.567
4.567
604,797
-0.04(-0.77%)
Aug 26, 2019
4.656
4.668
4.603
4.603
544,673
-0.05(-1.02%)
Aug 23, 2019
4.674
4.683
4.609
4.650
503,377
-0.02(-0.51%)
Aug 22, 2019
4.668
4.680
4.650
4.674
417,376
+0.02(+0.38%)
Aug 21, 2019
4.633
4.668
4.633
4.656
610,121
+0.02(+0.51%)
Aug 20, 2019
4.621
4.650
4.615
4.633
394,962
+0.01(+0.26%)
Aug 19, 2019
4.668
4.680
4.612
4.621
779,671
-0.04(-0.89%)
Aug 16, 2019
4.591
4.674
4.591
4.662
724,174
+0.08(+1.81%)
Aug 15, 2019
4.633
4.662
4.532
4.579
1,632,024
-0.04(-0.77%)
Aug 14, 2019
4.698
4.698
4.603
4.615
1,861,304
-0.09(-2.01%)
Aug 13, 2019
4.727
4.757
4.710
4.710
680,300
-0.02(-0.38%)
Aug 12, 2019
4.739
4.739
4.715
4.727
563,318
-0.01(-0.25%)
Aug 09, 2019
4.769
4.781
4.739
4.739
469,109
-0.02(-0.48%)
Aug 08, 2019
4.739
4.762
4.724
4.762
701,745
+0.02(+0.50%)
Aug 07, 2019
4.739
4.750
4.709
4.739
573,042
-0.02(-0.49%)
Aug 06, 2019
4.692
4.762
4.692
4.762
957,623
+0.09(+1.89%)
Aug 05, 2019
4.739
4.744
4.662
4.674
1,228,669
-0.09(-1.97%)
Aug 02, 2019
4.721
4.768
4.721
4.768
840,770
+0.02(+0.37%)
Aug 01, 2019
4.733
4.756
4.727
4.750
711,903
+0.03(+0.62%)
Jul 31, 2019
4.744
4.744
4.709
4.721
424,171
-0.02(-0.37%)
Jul 30, 2019
4.733
4.744
4.725
4.739
387,701
+0.01(+0.12%)
Jul 29, 2019
4.709
4.739
4.703
4.733
605,339
+0.02(+0.50%)
Jul 26, 2019
4.715
4.721
4.692
4.709
501,434
-0.01(-0.12%)
Jul 25, 2019
4.721
4.727
4.703
4.715
442,851
-0.01(-0.12%)
Jul 24, 2019
4.715
4.739
4.709
4.721
498,293
+0.02(+0.38%)
Jul 23, 2019
4.692
4.703
4.686
4.703
620,312
+0.01(+0.25%)
Jul 22, 2019
4.692
4.709
4.674
4.692
550,144
+0.01(+0.25%)
Jul 19, 2019
4.680
4.697
4.668
4.680
504,326
+0.01(+0.13%)
Jul 18, 2019
4.703
4.709
4.674
4.674
505,098
-0.02(-0.50%)
Jul 17, 2019
4.692
4.703
4.686
4.697
534,124
+0.00(+0.00%)
Jul 16, 2019
4.686
4.709
4.686
4.697
543,493
+0.01(+0.25%)
Jul 15, 2019
4.668
4.692
4.662
4.686
695,017
+0.02(+0.38%)
Jul 12, 2019
4.703
4.703
4.662
4.668
705,376
-0.04(-0.75%)
Jul 11, 2019
4.715
4.721
4.674
4.703
663,921
-0.01(-0.23%)
Jul 10, 2019
4.703
4.726
4.685
4.714
967,158
+0.01(+0.12%)
Jul 09, 2019
4.714
4.720
4.697
4.708
567,839
-0.01(-0.12%)
Jul 08, 2019
4.697
4.714
4.697
4.714
762,227
+0.02(+0.37%)
Jul 05, 2019
4.691
4.703
4.691
4.697
552,574
-0.02(-0.37%)
Jul 03, 2019
4.708
4.714
4.697
4.714
551,375
+0.02(+0.37%)
Jul 02, 2019
4.679
4.697
4.673
4.697
771,892
+0.04(+0.88%)
Jul 01, 2019
4.656
4.679
4.638
4.656
790,790
+0.03(+0.76%)
Jun 28, 2019
4.627
4.638
4.609
4.621
570,571
+0.00(+0.00%)
Jun 27, 2019
4.621
4.627
4.598
4.621
623,252
+0.00(+0.00%)
Jun 26, 2019
4.615
4.633
4.598
4.621
554,297
+0.01(+0.13%)
Jun 25, 2019
4.638
4.638
4.609
4.615
575,178
-0.02(-0.50%)
Jun 24, 2019
4.650
4.650
4.615
4.638
652,425
+0.03(+0.63%)
Jun 21, 2019
4.574
4.621
4.574
4.609
504,241
+0.02(+0.51%)
Jun 20, 2019
4.603
4.627
4.574
4.586
570,470
+0.00(+0.00%)
Jun 19, 2019
4.586
4.598
4.545
4.586
961,398
+0.00(+0.00%)
Jun 18, 2019
4.633
4.650
4.580
4.586
1,215,666
-0.05(-1.01%)
Jun 17, 2019
4.656
4.676
4.633
4.633
578,558
-0.04(-0.87%)
Jun 14, 2019
4.662
4.691
4.644
4.673
838,460
+0.01(+0.25%)
Jun 13, 2019
4.650
4.679
4.644
4.662
487,551
-0.01(-0.12%)
Jun 12, 2019
4.673
4.691
4.644
4.668
770,046
-0.01(-0.23%)
Jun 11, 2019
4.690
4.702
4.661
4.678
619,608
+0.00(+0.00%)
Jun 10, 2019
4.650
4.702
4.646
4.678
1,015,229
+0.02(+0.37%)
Jun 07, 2019
4.650
4.673
4.650
4.661
794,961
+0.02(+0.37%)
Jun 06, 2019
4.632
4.662
4.609
4.644
872,359
+0.02(+0.38%)
Jun 05, 2019
4.609
4.632
4.586
4.626
942,841
+0.04(+0.88%)
Jun 04, 2019
4.545
4.592
4.545
4.586
1,028,720
+0.07(+1.54%)
Jun 03, 2019
4.499
4.568
4.499
4.516
773,589
+0.02(+0.39%)
May 31, 2019
4.487
4.528
4.487
4.499
500,671
-0.02(-0.38%)
May 30, 2019
4.511
4.534
4.499
4.516
511,034
+0.02(+0.39%)
May 29, 2019
4.493
4.528
4.487
4.499
899,358
-0.02(-0.38%)
May 28, 2019
4.540
4.563
4.516
4.516
437,009
-0.01(-0.26%)
May 24, 2019
4.516
4.557
4.516
4.528
408,102
+0.03(+0.77%)
May 23, 2019
4.522
4.522
4.482
4.493
574,340
-0.05(-1.15%)
May 22, 2019
4.545
4.580
4.545
4.545
449,425
-0.01(-0.13%)
May 21, 2019
4.551
4.586
4.551
4.551
565,087
-0.01(-0.13%)
May 20, 2019
4.534
4.563
4.534
4.557
462,740
+0.01(+0.25%)
May 17, 2019
4.551
4.586
4.545
4.545
467,685
-0.03(-0.76%)
May 16, 2019
4.545
4.603
4.545
4.580
701,968
+0.02(+0.51%)
May 15, 2019
4.516
4.574
4.516
4.557
493,490
+0.02(+0.51%)
May 14, 2019
4.505
4.557
4.505
4.534
500,347
+0.03(+0.64%)
May 13, 2019
4.528
4.540
4.482
4.505
1,051,419
-0.06(-1.27%)
May 10, 2019
4.557
4.574
4.522
4.563
590,996
+0.01(+0.14%)
May 09, 2019
4.539
4.568
4.527
4.556
638,047
-0.01(-0.13%)
May 08, 2019
4.527
4.596
4.522
4.562
974,406
+0.02(+0.38%)
May 07, 2019
4.585
4.585
4.522
4.545
992,935
-0.05(-1.00%)
May 06, 2019
4.527
4.596
4.522
4.591
1,020,951
+0.00(+0.00%)
May 03, 2019
4.562
4.596
4.562
4.591
886,268
+0.02(+0.50%)
May 02, 2019
4.573
4.637
4.545
4.568
1,466,661
-0.01(-0.13%)
May 01, 2019
4.504
4.602
4.499
4.573
1,471,825
+0.08(+1.79%)
Apr 30, 2019
4.453
4.493
4.441
4.493
784,960
+0.04(+0.90%)
Apr 29, 2019
4.430
4.470
4.412
4.453
728,783
+0.03(+0.65%)
Apr 26, 2019
4.401
4.441
4.395
4.424
480,903
+0.01(+0.13%)
Apr 25, 2019
4.435
4.441
4.390
4.418
1,073,709
-0.02(-0.52%)
Apr 24, 2019
4.453
4.458
4.435
4.441
575,141
-0.01(-0.26%)
Apr 23, 2019
4.464
4.476
4.441
4.453
875,482
-0.01(-0.13%)
Apr 22, 2019
4.441
4.464
4.430
4.458
820,895
+0.01(+0.26%)
Apr 18, 2019
4.424
4.453
4.412
4.447
544,954
+0.03(+0.65%)
Apr 17, 2019
4.435
4.441
4.401
4.418
813,879
-0.01(-0.13%)
Apr 16, 2019
4.418
4.441
4.390
4.424
1,187,502
+0.02(+0.39%)
Apr 15, 2019
4.355
4.412
4.355
4.407
1,166,278
+0.05(+1.05%)
Apr 12, 2019
4.367
4.395
4.361
4.361
1,094,259
+0.01(+0.13%)
Apr 11, 2019
4.344
4.401
4.332
4.355
1,432,209
+0.03(+0.66%)
Apr 10, 2019
4.372
4.401
4.280
4.326
3,069,833
-0.05(-1.16%)
Apr 09, 2019
4.417
4.423
4.349
4.377
1,862,112
-0.04(-0.90%)
Apr 08, 2019
4.440
4.446
4.366
4.417
2,464,892
-0.02(-0.39%)
Apr 05, 2019
4.537
4.560
4.434
4.434
3,233,586
-0.09(-2.02%)
Apr 04, 2019
4.275
4.548
4.275
4.525
4,593,939
+0.23(+5.31%)
Apr 03, 2019
4.520
4.531
4.161
4.297
11,586,709
-0.22(-4.92%)
Apr 02, 2019
4.691
4.691
4.514
4.520
10,828,690
-0.63(-12.28%)
Apr 01, 2019
5.147
5.181
5.147
5.152
1,452,578
+0.01(+0.22%)
Mar 29, 2019
5.147
5.158
5.135
5.141
641,629
+0.01(+0.22%)
Mar 28, 2019
5.130
5.161
5.130
5.130
855,061
+0.01(+0.11%)
Mar 27, 2019
5.135
5.141
5.090
5.124
753,929
-0.01(-0.11%)
Mar 26, 2019
5.107
5.141
5.095
5.130
975,632
+0.05(+0.90%)
Mar 25, 2019
5.130
5.130
4.987
5.084
1,711,356
-0.05(-0.89%)
Mar 22, 2019
5.152
5.170
5.118
5.130
1,261,853
-0.02(-0.44%)
Mar 21, 2019
5.158
5.175
5.147
5.152
694,064
+0.01(+0.11%)
Mar 20, 2019
5.130
5.158
5.130
5.147
632,128
+0.01(+0.11%)
Mar 19, 2019
5.147
5.170
5.135
5.141
660,946
+0.01(+0.11%)
Mar 18, 2019
5.141
5.158
5.118
5.135
821,023
-0.01(-0.22%)
Mar 15, 2019
5.141
5.152
5.135
5.147
636,190
+0.00(+0.00%)
Mar 14, 2019
5.147
5.147
5.130
5.147
649,524
+0.01(+0.11%)
Mar 13, 2019
5.124
5.147
5.118
5.141
965,731
+0.02(+0.33%)
Mar 12, 2019
5.130
5.130
5.107
5.124
1,123,001
+0.00(+0.00%)
Mar 11, 2019
5.112
5.141
5.090
5.124
1,064,400
+0.02(+0.45%)
Mar 08, 2019
5.061
5.107
5.044
5.101
1,149,037
+0.03(+0.57%)
Mar 07, 2019
5.072
5.095
5.038
5.072
1,127,829
-0.01(-0.11%)
Mar 06, 2019
5.095
5.095
5.067
5.078
956,237
-0.01(-0.11%)
Mar 05, 2019
5.083
5.095
5.067
5.083
951,452
+0.01(+0.22%)
Mar 04, 2019
5.055
5.083
5.044
5.072
1,470,049
+0.05(+1.01%)
Mar 01, 2019
5.027
5.044
4.999
5.021
1,561,522
+0.02(+0.45%)
Feb 28, 2019
4.999
5.033
4.999
4.999
661,428
+0.00(+0.00%)
Feb 27, 2019
4.999
5.033
4.982
4.999
866,331
+0.01(+0.11%)
Feb 26, 2019
5.004
5.031
4.993
4.993
810,948
-0.01(-0.23%)
Feb 25, 2019
5.004
5.027
4.999
5.004
815,258
+0.01(+0.23%)
Feb 22, 2019
4.982
4.999
4.971
4.993
457,834
+0.02(+0.45%)
Feb 21, 2019
4.971
4.987
4.942
4.971
746,071
+0.00(+0.00%)
Feb 20, 2019
4.954
4.987
4.954
4.971
689,893
+0.01(+0.23%)
Feb 19, 2019
4.954
4.971
4.920
4.959
520,280
+0.01(+0.11%)
Feb 15, 2019
4.931
4.959
4.920
4.954
581,764
+0.03(+0.69%)
Feb 14, 2019
4.903
4.920
4.891
4.920
607,501
+0.01(+0.23%)
Feb 13, 2019
4.897
4.920
4.884
4.908
893,373
+0.03(+0.70%)
Feb 12, 2019
4.846
4.903
4.846
4.875
857,119
+0.03(+0.58%)
Feb 11, 2019
4.891
4.891
4.835
4.846
775,001
-0.02(-0.46%)
Feb 08, 2019
4.858
4.886
4.829
4.869
832,280
+0.01(+0.12%)
Feb 07, 2019
4.885
4.885
4.812
4.863
1,216,687
-0.02(-0.46%)
Feb 06, 2019
4.846
4.891
4.840
4.885
1,114,387
+0.04(+0.92%)
Feb 05, 2019
4.840
4.885
4.829
4.840
1,391,655
+0.01(+0.23%)
Feb 04, 2019
4.818
4.846
4.807
4.829
1,884,275
+0.08(+1.65%)
Feb 01, 2019
4.796
4.829
4.743
4.751
1,772,732
-0.04(-0.82%)
Jan 31, 2019
4.779
4.796
4.763
4.790
714,175
+0.02(+0.35%)
Jan 30, 2019
4.745
4.790
4.740
4.773
763,475
+0.03(+0.71%)
Jan 29, 2019
4.756
4.763
4.740
4.740
552,072
-0.01(-0.24%)
Jan 28, 2019
4.729
4.751
4.706
4.751
653,861
+0.01(+0.12%)
Jan 25, 2019
4.756
4.779
4.717
4.745
1,118,501
+0.01(+0.24%)
Jan 24, 2019
4.723
4.745
4.701
4.734
536,121
+0.02(+0.48%)
Jan 23, 2019
4.695
4.717
4.678
4.712
744,218
+0.03(+0.60%)
Jan 22, 2019
4.667
4.689
4.656
4.684
765,768
+0.02(+0.36%)
Jan 18, 2019
4.706
4.751
4.650
4.667
1,561,505
-0.02(-0.36%)
Jan 17, 2019
4.650
4.706
4.622
4.684
710,797
+0.04(+0.96%)
Jan 16, 2019
4.622
4.645
4.600
4.639
657,959
+0.02(+0.36%)
Jan 15, 2019
4.622
4.645
4.603
4.622
752,217
-0.01(-0.12%)
Jan 14, 2019
4.622
4.645
4.605
4.628
485,535
-0.01(-0.24%)
Jan 11, 2019
4.617
4.656
4.600
4.639
930,148
-0.01(-0.11%)
Jan 10, 2019
4.611
4.655
4.611
4.644
1,263,969
-0.01(-0.24%)
Jan 09, 2019
4.683
4.683
4.600
4.655
999,804
+0.02(+0.48%)
Jan 08, 2019
4.655
4.689
4.628
4.633
1,290,407
+0.01(+0.24%)
Jan 07, 2019
4.578
4.650
4.572
4.622
1,556,490
+0.07(+1.46%)
Jan 04, 2019
4.522
4.578
4.517
4.556
1,240,347
+0.06(+1.23%)
Jan 03, 2019
4.445
4.511
4.439
4.500
1,564,427
+0.07(+1.50%)
Jan 02, 2019
4.411
4.489
4.362
4.434
1,068,079
-0.01(-0.12%)
Dec 31, 2018
4.461
4.506
4.428
4.439
1,265,248
+0.01(+0.25%)
Dec 28, 2018
4.517
4.533
4.411
4.428
1,342,477
-0.06(-1.36%)
Dec 27, 2018
4.362
4.511
4.278
4.489
1,713,998
+0.10(+2.27%)
Dec 26, 2018
4.195
4.395
4.195
4.389
1,892,733
+0.20(+4.76%)
Dec 24, 2018
4.206
4.323
4.157
4.190
1,418,262
-0.08(-1.82%)
Dec 21, 2018
4.328
4.345
4.240
4.267
2,007,400
-0.07(-1.53%)
Dec 20, 2018
4.395
4.428
4.168
4.334
3,490,297
-0.11(-2.49%)
Dec 19, 2018
4.356
4.511
4.350
4.445
1,815,528
+0.09(+2.04%)
Dec 18, 2018
4.395
4.439
4.345
4.356
2,445,246
-0.03(-0.76%)
Dec 17, 2018
4.467
4.495
4.384
4.389
1,708,496
-0.08(-1.86%)
Dec 14, 2018
4.495
4.511
4.467
4.472
962,830
-0.06(-1.34%)
Dec 13, 2018
4.583
4.594
4.517
4.533
585,105
-0.06(-1.21%)
Dec 12, 2018
4.616
4.661
4.561
4.589
1,224,542
-0.02(-0.35%)
Dec 11, 2018
4.583
4.611
4.550
4.605
961,297
+0.04(+0.84%)
Dec 10, 2018
4.561
4.589
4.517
4.567
1,483,660
+0.01(+0.12%)
Dec 07, 2018
4.545
4.572
4.534
4.561
630,569
+0.02(+0.48%)
Dec 06, 2018
4.528
4.594
4.501
4.539
836,657
-0.03(-0.60%)
Dec 04, 2018
4.605
4.649
4.517
4.567
1,497,990
-0.02(-0.48%)
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
.