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
)
4.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2016
3.903
3.916
3.838
3.881
1,181,871
-0.00(-0.11%)
Nov 30, 2016
3.860
3.916
3.838
3.886
1,280,102
+0.00(+0.11%)
Nov 29, 2016
3.868
3.916
3.851
3.881
681,725
+0.00(+0.00%)
Nov 28, 2016
3.929
3.946
3.881
3.881
860,045
-0.04(-1.00%)
Nov 25, 2016
3.886
3.933
3.881
3.920
749,463
+0.04(+1.12%)
Nov 23, 2016
3.877
3.877
3.877
0
+0.03(+0.68%)
Nov 22, 2016
3.838
3.877
3.825
3.851
1,832,495
+0.04(+1.14%)
Nov 21, 2016
3.777
3.831
3.776
3.808
1,326,880
+0.04(+1.15%)
Nov 18, 2016
3.743
3.799
3.743
3.764
1,113,837
+0.02(+0.46%)
Nov 17, 2016
3.803
3.877
3.738
3.747
1,441,762
-0.07(-1.82%)
Nov 16, 2016
3.721
3.834
3.699
3.816
1,363,965
+0.10(+2.56%)
Nov 15, 2016
3.678
3.795
3.665
3.721
1,978,601
+0.03(+0.94%)
Nov 14, 2016
3.760
3.782
3.660
3.686
2,021,774
-0.10(-2.75%)
Nov 11, 2016
3.721
3.812
3.708
3.790
1,182,908
+0.04(+1.16%)
Nov 10, 2016
3.816
3.816
3.730
3.747
1,793,682
-0.09(-2.37%)
Nov 09, 2016
3.695
3.868
3.678
3.838
2,018,163
-0.00(-0.07%)
Nov 08, 2016
3.815
3.862
3.785
3.841
1,678,460
+0.03(+0.90%)
Nov 07, 2016
3.729
3.819
3.721
3.807
1,984,972
+0.12(+3.38%)
Nov 04, 2016
3.678
3.721
3.656
3.682
1,433,181
-0.00(-0.12%)
Nov 03, 2016
3.828
3.828
3.644
3.687
2,098,943
-0.14(-3.59%)
Nov 02, 2016
3.841
3.901
3.785
3.824
2,740,370
+0.05(+1.36%)
Nov 01, 2016
3.601
3.807
3.566
3.772
3,042,445
+0.17(+4.64%)
Oct 31, 2016
3.785
3.794
3.541
3.605
5,134,541
-0.18(-4.76%)
Oct 28, 2016
3.961
3.978
3.695
3.785
5,304,477
-0.18(-4.44%)
Oct 27, 2016
4.154
4.158
3.897
3.961
2,793,967
-0.18(-4.35%)
Oct 26, 2016
4.128
4.152
4.115
4.141
849,209
-0.00(-0.10%)
Oct 25, 2016
4.154
4.167
4.132
4.145
663,764
-0.02(-0.51%)
Oct 24, 2016
4.184
4.191
4.132
4.167
1,087,706
-0.01(-0.31%)
Oct 21, 2016
4.167
4.201
4.167
4.179
714,438
+0.02(+0.52%)
Oct 20, 2016
4.149
4.188
4.129
4.158
1,020,126
+0.03(+0.73%)
Oct 19, 2016
4.154
4.175
4.128
4.128
762,121
-0.01(-0.31%)
Oct 18, 2016
4.132
4.158
4.107
4.141
727,719
+0.03(+0.83%)
Oct 17, 2016
4.107
4.128
4.081
4.107
1,105,305
-0.03(-0.62%)
Oct 14, 2016
4.188
4.197
4.126
4.132
1,025,410
-0.04(-1.03%)
Oct 13, 2016
4.119
4.188
4.102
4.175
1,314,402
+0.03(+0.83%)
Oct 12, 2016
4.167
4.167
4.124
4.141
1,866,457
-0.05(-1.23%)
Oct 11, 2016
4.205
4.205
4.173
4.192
1,059,743
-0.02(-0.37%)
Oct 10, 2016
4.225
4.226
4.204
4.208
1,025,731
-0.01(-0.20%)
Oct 07, 2016
4.208
4.228
4.189
4.216
818,928
+0.02(+0.40%)
Oct 06, 2016
4.191
4.216
4.166
4.199
1,202,090
+0.00(+0.10%)
Oct 05, 2016
4.199
4.204
4.180
4.195
979,445
+0.00(+0.10%)
Oct 04, 2016
4.157
4.208
4.144
4.191
2,137,308
-0.03(-0.81%)
Oct 03, 2016
4.225
4.233
4.212
4.225
967,967
+0.00(+0.00%)
Sep 30, 2016
4.216
4.229
4.212
4.225
764,399
+0.03(+0.61%)
Sep 29, 2016
4.212
4.233
4.178
4.199
1,126,999
-0.01(-0.30%)
Sep 28, 2016
4.216
4.233
4.205
4.212
712,385
-0.01(-0.30%)
Sep 27, 2016
4.166
4.225
4.166
4.225
880,339
+0.05(+1.12%)
Sep 26, 2016
4.199
4.199
4.115
4.178
2,004,279
-0.03(-0.81%)
Sep 23, 2016
4.199
4.238
4.178
4.212
777,525
-0.00(-0.10%)
Sep 22, 2016
4.195
4.225
4.195
4.216
804,428
+0.03(+0.61%)
Sep 21, 2016
4.157
4.195
4.157
4.191
1,004,901
+0.03(+0.82%)
Sep 20, 2016
4.178
4.187
4.149
4.157
724,308
-0.03(-0.71%)
Sep 19, 2016
4.174
4.187
4.161
4.187
636,992
+0.00(+0.10%)
Sep 16, 2016
4.166
4.187
4.144
4.183
627,300
+0.00(+0.00%)
Sep 15, 2016
4.140
4.183
4.132
4.183
734,792
+0.03(+0.71%)
Sep 14, 2016
4.093
4.157
4.093
4.153
1,203,903
+0.05(+1.24%)
Sep 13, 2016
4.204
4.208
4.072
4.102
2,902,589
-0.11(-2.72%)
Sep 12, 2016
4.161
4.238
4.157
4.216
1,627,562
+0.03(+0.61%)
Sep 09, 2016
4.238
4.242
4.170
4.191
2,601,539
-0.07(-1.59%)
Sep 08, 2016
4.255
4.259
4.229
4.259
1,855,346
+0.01(+0.23%)
Sep 07, 2016
4.228
4.249
4.224
4.249
1,816,633
+0.02(+0.50%)
Sep 06, 2016
4.224
4.241
4.207
4.228
2,058,514
+0.01(+0.30%)
Sep 02, 2016
4.194
4.215
4.215
4.215
1,233,758
+0.03(+0.80%)
Sep 01, 2016
4.186
4.194
4.173
4.182
998,704
-0.00(-0.10%)
Aug 31, 2016
4.199
4.199
4.169
4.186
931,383
-0.00(-0.10%)
Aug 30, 2016
4.186
4.199
4.186
4.190
661,980
-0.01(-0.20%)
Aug 29, 2016
4.186
4.199
4.182
4.199
673,906
+0.01(+0.30%)
Aug 26, 2016
4.173
4.196
4.162
4.186
790,434
+0.03(+0.81%)
Aug 25, 2016
4.148
4.173
4.144
4.152
541,951
-0.01(-0.30%)
Aug 24, 2016
4.178
4.194
4.152
4.165
866,720
-0.01(-0.30%)
Aug 23, 2016
4.161
4.178
4.161
4.178
714,772
+0.02(+0.50%)
Aug 22, 2016
4.173
4.178
4.146
4.157
1,076,402
-0.00(-0.10%)
Aug 19, 2016
4.165
4.173
4.152
4.161
655,407
+0.00(+0.00%)
Aug 18, 2016
4.157
4.171
4.148
4.161
891,524
+0.00(+0.10%)
Aug 17, 2016
4.186
4.186
4.140
4.157
1,429,069
-0.03(-0.70%)
Aug 16, 2016
4.194
4.203
4.182
4.186
547,546
-0.01(-0.30%)
Aug 15, 2016
4.194
4.199
4.186
4.199
766,619
+0.01(+0.30%)
Aug 12, 2016
4.169
4.190
4.161
4.186
660,365
+0.02(+0.40%)
Aug 11, 2016
4.152
4.182
4.144
4.169
1,441,442
-0.01(-0.20%)
Aug 10, 2016
4.186
4.203
4.173
4.178
897,557
-0.02(-0.40%)
Aug 09, 2016
4.199
4.199
4.161
4.194
1,861,778
-0.01(-0.27%)
Aug 08, 2016
4.205
4.218
4.189
4.205
1,158,739
+0.01(+0.20%)
Aug 05, 2016
4.193
4.218
4.172
4.197
1,550,068
+0.01(+0.30%)
Aug 04, 2016
4.172
4.189
4.168
4.185
803,194
+0.01(+0.30%)
Aug 03, 2016
4.156
4.197
4.131
4.172
1,518,037
+0.02(+0.40%)
Aug 02, 2016
4.143
4.168
4.127
4.156
1,913,219
-0.00(-0.10%)
Aug 01, 2016
4.185
4.189
4.147
4.160
1,702,536
-0.01(-0.20%)
Jul 29, 2016
4.189
4.201
4.158
4.168
1,085,402
-0.01(-0.30%)
Jul 28, 2016
4.197
4.201
4.127
4.181
1,345,748
-0.01(-0.20%)
Jul 27, 2016
4.176
4.210
4.160
4.189
1,403,159
+0.03(+0.70%)
Jul 26, 2016
4.147
4.172
4.139
4.160
1,368,945
+0.01(+0.30%)
Jul 25, 2016
4.151
4.156
4.127
4.147
879,202
-0.00(-0.10%)
Jul 22, 2016
4.135
4.156
4.125
4.151
1,036,560
+0.03(+0.71%)
Jul 21, 2016
4.139
4.151
4.114
4.122
771,984
-0.01(-0.30%)
Jul 20, 2016
4.114
4.147
4.097
4.135
1,159,523
+0.01(+0.20%)
Jul 19, 2016
4.093
4.135
4.085
4.127
985,244
+0.03(+0.81%)
Jul 18, 2016
4.060
4.114
4.060
4.093
685,961
+0.04(+0.92%)
Jul 15, 2016
4.073
4.081
4.043
4.056
727,151
+0.00(+0.10%)
Jul 14, 2016
4.056
4.077
4.035
4.052
1,001,172
+0.01(+0.21%)
Jul 13, 2016
4.068
4.081
4.023
4.043
1,008,439
-0.03(-0.71%)
Jul 12, 2016
4.106
4.114
4.056
4.073
874,960
-0.03(-0.71%)
Jul 11, 2016
4.139
4.143
4.093
4.102
1,516,521
-0.03(-0.80%)
Jul 08, 2016
4.110
4.135
4.106
4.135
1,031,198
+0.03(+0.71%)
Jul 07, 2016
4.097
4.127
4.091
4.106
854,833
-0.01(-0.17%)
Jul 06, 2016
4.072
4.113
4.063
4.113
2,240,186
+0.05(+1.21%)
Jul 05, 2016
4.035
4.076
4.030
4.063
1,758,935
+0.02(+0.41%)
Jul 01, 2016
4.022
4.047
4.047
4.047
1,112,911
+0.04(+1.03%)
Jun 30, 2016
3.973
4.010
3.956
4.006
742,465
+0.03(+0.83%)
Jun 29, 2016
3.981
4.006
3.952
3.973
1,257,850
+0.00(+0.10%)
Jun 28, 2016
3.911
3.981
3.911
3.969
1,620,977
+0.11(+2.88%)
Jun 27, 2016
3.915
3.940
3.849
3.858
2,394,759
-0.08(-2.09%)
Jun 24, 2016
3.878
3.977
3.866
3.940
2,999,293
-0.05(-1.24%)
Jun 23, 2016
4.010
4.018
3.981
3.989
563,064
-0.00(-0.10%)
Jun 22, 2016
4.018
4.026
3.977
3.993
956,238
-0.01(-0.21%)
Jun 21, 2016
4.006
4.010
3.993
4.002
573,710
+0.01(+0.21%)
Jun 20, 2016
3.993
4.043
3.989
3.993
636,419
+0.02(+0.62%)
Jun 17, 2016
3.923
3.989
3.923
3.969
667,187
+0.03(+0.84%)
Jun 16, 2016
3.878
3.944
3.854
3.936
1,101,648
+0.05(+1.16%)
Jun 15, 2016
3.858
3.923
3.858
3.891
1,008,341
+0.05(+1.39%)
Jun 14, 2016
3.866
3.886
3.821
3.837
2,644,380
-0.06(-1.58%)
Jun 13, 2016
4.026
4.030
3.870
3.899
1,943,444
-0.14(-3.36%)
Jun 10, 2016
4.022
4.043
4.002
4.035
1,030,050
-0.01(-0.30%)
Jun 09, 2016
4.010
4.059
3.993
4.047
1,070,683
+0.02(+0.44%)
Jun 08, 2016
4.041
4.045
3.996
4.029
1,637,399
+0.01(+0.30%)
Jun 07, 2016
3.948
4.017
3.948
4.017
1,651,142
+0.07(+1.65%)
Jun 06, 2016
3.891
3.960
3.882
3.952
1,494,903
+0.07(+1.78%)
Jun 03, 2016
3.870
3.903
3.858
3.882
1,175,070
+0.01(+0.32%)
Jun 02, 2016
3.862
3.882
3.854
3.870
1,086,254
+0.01(+0.21%)
Jun 01, 2016
3.846
3.866
3.842
3.862
1,145,315
+0.00(+0.11%)
May 31, 2016
3.850
3.862
3.825
3.858
1,270,463
+0.01(+0.32%)
May 27, 2016
3.838
3.846
3.846
3.846
895,899
+0.00(+0.00%)
May 26, 2016
3.817
3.846
3.809
3.846
1,277,926
+0.04(+1.07%)
May 25, 2016
3.789
3.813
3.785
3.805
964,052
+0.01(+0.32%)
May 24, 2016
3.773
3.817
3.767
3.793
894,009
+0.03(+0.87%)
May 23, 2016
3.809
3.834
3.744
3.760
1,910,813
-0.05(-1.28%)
May 20, 2016
3.760
3.846
3.756
3.809
1,266,999
+0.08(+2.07%)
May 19, 2016
3.606
3.773
3.569
3.732
3,161,641
+0.09(+2.34%)
May 18, 2016
3.736
3.805
3.634
3.646
2,496,162
-0.10(-2.71%)
May 17, 2016
3.874
3.895
3.703
3.748
4,019,374
-0.13(-3.26%)
May 16, 2016
3.882
3.899
3.874
3.874
2,769,173
-0.00(-0.10%)
May 13, 2016
3.874
3.887
3.871
3.878
980,259
-0.00(-0.10%)
May 12, 2016
3.874
3.882
3.862
3.882
796,460
+0.02(+0.63%)
May 11, 2016
3.854
3.882
3.852
3.858
1,089,922
+0.00(+0.00%)
May 10, 2016
3.838
3.882
3.838
3.858
1,335,250
+0.02(+0.57%)
May 09, 2016
3.840
3.846
3.814
3.836
1,458,682
-0.01(-0.21%)
May 06, 2016
3.828
3.860
3.824
3.844
1,562,812
+0.01(+0.32%)
May 05, 2016
3.816
3.836
3.792
3.832
1,425,146
+0.04(+0.95%)
May 04, 2016
3.796
3.820
3.792
3.796
1,319,397
-0.01(-0.21%)
May 03, 2016
3.824
3.828
3.788
3.804
1,435,349
-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
.