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 (%)
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%)
Dec 03, 2018
4.583
4.597
4.528
4.589
1,090,275
+0.09(+1.95%)
Nov 30, 2018
4.501
4.523
4.495
4.501
688,689
-0.01(-0.24%)
Nov 29, 2018
4.545
4.545
4.492
4.512
1,003,190
-0.01(-0.12%)
Nov 28, 2018
4.473
4.534
4.454
4.517
1,083,995
+0.05(+1.23%)
Nov 27, 2018
4.468
4.484
4.451
4.462
351,927
-0.01(-0.25%)
Nov 26, 2018
4.435
4.490
4.413
4.473
969,033
+0.08(+1.75%)
Nov 23, 2018
4.385
4.407
4.364
4.396
285,678
+0.00(+0.00%)
Nov 21, 2018
4.396
4.396
4.396
0
+0.02(+0.50%)
Nov 20, 2018
4.407
4.429
4.347
4.374
1,746,271
-0.08(-1.73%)
Nov 19, 2018
4.506
4.506
4.435
4.451
945,375
-0.07(-1.46%)
Nov 16, 2018
4.517
4.534
4.468
4.517
737,334
-0.01(-0.24%)
Nov 15, 2018
4.484
4.545
4.457
4.528
892,976
+0.03(+0.73%)
Nov 14, 2018
4.539
4.567
4.483
4.495
837,293
-0.02(-0.49%)
Nov 13, 2018
4.501
4.550
4.501
4.517
484,614
+0.02(+0.37%)
Nov 12, 2018
4.589
4.589
4.487
4.501
1,011,301
-0.08(-1.80%)
Nov 09, 2018
4.621
4.621
4.556
4.583
951,047
-0.03(-0.71%)
Nov 08, 2018
4.632
4.659
4.589
4.616
1,120,130
-0.01(-0.24%)
Nov 07, 2018
4.588
4.632
4.567
4.626
1,431,274
+0.07(+1.43%)
Nov 06, 2018
4.523
4.569
4.523
4.561
954,982
+0.04(+0.84%)
Nov 05, 2018
4.501
4.537
4.491
4.523
822,800
+0.04(+0.97%)
Nov 02, 2018
4.436
4.485
4.431
4.480
1,583,918
+0.07(+1.48%)
Nov 01, 2018
4.371
4.447
4.368
4.414
1,085,996
+0.04(+0.99%)
Oct 31, 2018
4.306
4.387
4.306
4.371
971,132
+0.09(+2.03%)
Oct 30, 2018
4.268
4.338
4.262
4.284
928,682
-0.02(-0.38%)
Oct 29, 2018
4.371
4.382
4.273
4.300
1,516,010
-0.05(-1.25%)
Oct 26, 2018
4.376
4.387
4.336
4.355
924,121
-0.06(-1.35%)
Oct 25, 2018
4.366
4.425
4.355
4.414
917,221
+0.07(+1.56%)
Oct 24, 2018
4.382
4.420
4.344
4.346
996,658
-0.03(-0.68%)
Oct 23, 2018
4.376
4.393
4.327
4.376
973,115
-0.01(-0.25%)
Oct 22, 2018
4.458
4.458
4.376
4.387
743,590
-0.03(-0.74%)
Oct 19, 2018
4.393
4.469
4.393
4.420
568,010
+0.03(+0.74%)
Oct 18, 2018
4.431
4.452
4.376
4.387
707,502
-0.07(-1.47%)
Oct 17, 2018
4.485
4.496
4.431
4.453
566,117
-0.02(-0.43%)
Oct 16, 2018
4.458
4.496
4.444
4.472
954,565
+0.03(+0.67%)
Oct 15, 2018
4.398
4.458
4.382
4.442
1,028,987
+0.07(+1.49%)
Oct 12, 2018
4.349
4.393
4.327
4.376
1,206,286
+0.09(+2.16%)
Oct 11, 2018
4.322
4.373
4.279
4.284
3,185,951
-0.08(-1.74%)
Oct 10, 2018
4.440
4.451
4.322
4.360
1,872,619
-0.08(-1.82%)
Oct 09, 2018
4.397
4.451
4.370
4.440
762,634
+0.05(+1.10%)
Oct 08, 2018
4.403
4.451
4.295
4.392
1,132,064
-0.03(-0.73%)
Oct 05, 2018
4.446
4.497
4.344
4.424
1,848,076
-0.05(-1.20%)
Oct 04, 2018
4.553
4.575
4.467
4.478
1,574,082
-0.11(-2.35%)
Oct 03, 2018
4.597
4.618
4.564
4.586
889,789
+0.01(+0.12%)
Oct 02, 2018
4.543
4.597
4.537
4.580
1,066,258
+0.06(+1.43%)
Oct 01, 2018
4.548
4.548
4.516
4.516
715,896
+0.00(+0.00%)
Sep 28, 2018
4.516
4.537
4.500
4.516
577,256
+0.02(+0.48%)
Sep 27, 2018
4.446
4.500
4.435
4.494
746,948
+0.06(+1.46%)
Sep 26, 2018
4.532
4.553
4.414
4.430
1,273,571
-0.10(-2.26%)
Sep 25, 2018
4.414
4.537
4.387
4.532
1,343,399
+0.12(+2.68%)
Sep 24, 2018
4.284
4.419
4.284
4.414
2,193,529
+0.11(+2.50%)
Sep 21, 2018
4.586
4.586
4.177
4.306
7,911,408
-0.27(-5.99%)
Sep 20, 2018
4.683
4.687
4.548
4.580
2,239,254
-0.08(-1.62%)
Sep 19, 2018
4.704
4.715
4.634
4.656
1,541,375
-0.06(-1.26%)
Sep 18, 2018
4.693
4.747
4.640
4.715
1,728,128
+0.05(+1.04%)
Sep 17, 2018
4.796
4.801
4.667
4.667
1,947,374
-0.13(-2.69%)
Sep 14, 2018
4.817
4.823
4.774
4.796
985,070
-0.02(-0.34%)
Sep 13, 2018
4.817
4.817
4.796
4.812
1,009,374
+0.01(+0.12%)
Sep 12, 2018
4.795
4.822
4.779
4.806
973,407
+0.00(+0.00%)
Sep 11, 2018
4.785
4.806
4.753
4.806
1,307,715
+0.02(+0.33%)
Sep 10, 2018
4.785
4.795
4.769
4.790
759,155
+0.03(+0.56%)
Sep 07, 2018
4.774
4.790
4.763
4.763
715,202
-0.02(-0.45%)
Sep 06, 2018
4.790
4.790
4.763
4.785
667,680
+0.01(+0.22%)
Sep 05, 2018
4.763
4.779
4.763
4.774
1,031,018
+0.01(+0.22%)
Sep 04, 2018
4.747
4.774
4.747
4.763
1,039,181
+0.01(+0.11%)
Aug 31, 2018
4.758
4.758
4.758
0
-0.01(-0.11%)
Aug 30, 2018
4.758
4.774
4.742
4.763
565,027
+0.02(+0.34%)
Aug 29, 2018
4.731
4.758
4.715
4.747
909,756
+0.00(+0.00%)
Aug 28, 2018
4.753
4.758
4.726
4.747
882,326
+0.01(+0.11%)
Aug 27, 2018
4.742
4.763
4.726
4.742
950,805
+0.00(+0.00%)
Aug 24, 2018
4.774
4.774
4.731
4.742
737,699
-0.02(-0.45%)
Aug 23, 2018
4.721
4.769
4.721
4.763
842,265
+0.04(+0.90%)
Aug 22, 2018
4.747
4.747
4.715
4.721
811,424
-0.03(-0.56%)
Aug 21, 2018
4.731
4.758
4.721
4.747
544,664
+0.02(+0.34%)
Aug 20, 2018
4.731
4.731
4.710
4.731
719,822
+0.03(+0.57%)
Aug 17, 2018
4.694
4.715
4.673
4.705
722,326
+0.03(+0.57%)
Aug 16, 2018
4.651
4.689
4.641
4.678
798,376
+0.03(+0.57%)
Aug 15, 2018
4.641
4.665
4.625
4.651
578,105
+0.01(+0.11%)
Aug 14, 2018
4.641
4.657
4.619
4.646
1,140,772
-0.01(-0.23%)
Aug 13, 2018
4.662
4.689
4.651
4.657
820,447
-0.01(-0.23%)
Aug 10, 2018
4.673
4.689
4.641
4.667
1,046,652
-0.03(-0.67%)
Aug 09, 2018
4.673
4.710
4.673
4.699
796,634
+0.03(+0.57%)
Aug 08, 2018
4.683
4.710
4.657
4.673
1,300,364
-0.04(-0.79%)
Aug 07, 2018
4.741
4.747
4.694
4.710
1,487,792
-0.02(-0.45%)
Aug 06, 2018
4.699
4.736
4.678
4.731
1,405,303
+0.06(+1.24%)
Aug 03, 2018
4.651
4.688
4.651
4.673
1,326,970
+0.03(+0.57%)
Aug 02, 2018
4.620
4.651
4.614
4.646
933,137
+0.03(+0.57%)
Aug 01, 2018
4.588
4.620
4.588
4.620
1,194,835
+0.04(+0.81%)
Jul 31, 2018
4.577
4.604
4.572
4.583
665,946
+0.01(+0.12%)
Jul 30, 2018
4.593
4.599
4.577
4.577
594,419
+0.02(+0.46%)
Jul 27, 2018
4.583
4.599
4.551
4.556
689,782
-0.02(-0.35%)
Jul 26, 2018
4.588
4.572
4.572
618,331
-0.03(-0.57%)
Jul 25, 2018
4.572
4.604
4.556
4.599
1,078,614
+0.04(+0.81%)
Jul 24, 2018
4.567
4.577
4.540
4.562
825,035
+0.01(+0.23%)
Jul 23, 2018
4.583
4.583
4.535
4.551
1,211,773
-0.03(-0.58%)
Jul 20, 2018
4.556
4.607
4.551
4.577
1,282,335
+0.03(+0.58%)
Jul 19, 2018
4.530
4.562
4.525
4.551
473,303
+0.02(+0.47%)
Jul 18, 2018
4.514
4.535
4.514
4.530
588,874
+0.02(+0.35%)
Jul 17, 2018
4.498
4.525
4.498
4.514
606,743
+0.01(+0.12%)
Jul 16, 2018
4.540
4.540
4.493
4.509
733,059
-0.03(-0.58%)
Jul 13, 2018
4.540
4.546
4.482
4.535
1,081,753
+0.01(+0.12%)
Jul 12, 2018
4.530
4.570
4.530
4.530
958,339
+0.00(+0.01%)
Jul 11, 2018
4.524
4.529
4.489
4.529
928,924
+0.01(+0.23%)
Jul 10, 2018
4.535
4.540
4.509
4.519
938,356
+0.01(+0.23%)
Jul 09, 2018
4.550
4.550
4.503
4.509
1,313,729
-0.04(-0.92%)
Jul 06, 2018
4.509
4.563
4.509
4.550
1,305,890
+0.04(+0.93%)
Jul 05, 2018
4.446
4.514
4.435
4.509
1,954,723
+0.09(+1.95%)
Jul 03, 2018
4.422
4.422
4.422
0
+0.03(+0.66%)
Jul 02, 2018
4.372
4.399
4.357
4.393
646,123
+0.02(+0.48%)
Jun 29, 2018
4.325
4.393
4.315
4.372
2,484,892
+0.05(+1.21%)
Jun 28, 2018
4.399
4.409
4.294
4.320
2,035,777
-0.07(-1.67%)
Jun 27, 2018
4.420
4.430
4.362
4.393
1,194,743
-0.03(-0.59%)
Jun 26, 2018
4.414
4.425
4.409
4.420
604,066
+0.01(+0.12%)
Jun 25, 2018
4.420
4.425
4.399
4.414
978,927
-0.01(-0.12%)
Jun 22, 2018
4.393
4.430
4.388
4.420
686,078
+0.02(+0.48%)
Jun 21, 2018
4.388
4.399
4.378
4.399
701,837
+0.03(+0.60%)
Jun 20, 2018
4.378
4.378
4.346
4.372
527,177
+0.00(+0.00%)
Jun 19, 2018
4.378
4.404
4.357
4.372
1,179,811
-0.01(-0.12%)
Jun 18, 2018
4.346
4.383
4.326
4.378
984,945
+0.03(+0.60%)
Jun 15, 2018
4.367
4.336
4.351
1,082,991
+0.02(+0.36%)
Jun 14, 2018
4.393
4.393
4.283
4.336
1,921,707
-0.06(-1.43%)
Jun 13, 2018
4.372
4.404
4.362
4.399
1,040,181
+0.01(+0.24%)
Jun 12, 2018
4.388
4.398
4.372
4.388
786,252
+0.00(+0.00%)
Jun 11, 2018
4.362
4.388
4.357
4.388
663,507
+0.03(+0.60%)
Jun 08, 2018
4.357
4.372
4.341
4.362
824,881
+0.01(+0.25%)
Jun 07, 2018
4.372
4.372
4.341
4.351
1,540,890
-0.02(-0.47%)
Jun 06, 2018
4.372
4.372
2,021,103
+0.06(+1.32%)
Jun 05, 2018
4.320
4.325
4.299
4.315
1,416,442
+0.01(+0.24%)
Jun 04, 2018
4.268
4.316
4.268
4.304
1,776,412
+0.06(+1.47%)
Jun 01, 2018
4.227
4.273
4.227
4.242
880,333
+0.02(+0.37%)
May 31, 2018
4.253
4.268
4.221
4.227
712,237
-0.03(-0.61%)
May 30, 2018
4.253
4.284
4.247
4.253
1,017,009
-0.01(-0.12%)
May 29, 2018
4.258
4.263
4.237
4.258
780,339
+0.01(+0.12%)
May 25, 2018
4.253
4.253
4.253
0
+0.03(+0.74%)
May 24, 2018
4.206
4.221
4.180
4.221
857,587
+0.02(+0.37%)
May 23, 2018
4.201
4.211
4.185
4.206
503,672
+0.02(+0.50%)
May 22, 2018
4.185
4.206
4.180
4.185
544,431
+0.00(+0.00%)
May 21, 2018
4.180
4.211
4.180
4.185
824,240
+0.01(+0.12%)
May 18, 2018
4.196
4.196
4.159
4.180
750,531
+0.01(+0.25%)
May 17, 2018
4.170
4.201
4.149
4.170
610,408
+0.01(+0.12%)
May 16, 2018
4.107
4.164
4.092
4.164
976,460
+0.07(+1.65%)
May 15, 2018
4.102
4.113
4.071
4.097
836,606
-0.01(-0.13%)
May 14, 2018
4.144
4.144
4.102
4.102
1,477,178
-0.05(-1.13%)
May 11, 2018
4.138
4.154
4.122
4.149
806,926
+0.01(+0.25%)
May 10, 2018
4.175
4.185
4.118
4.138
1,545,523
-0.05(-1.23%)
May 09, 2018
4.216
4.221
4.185
4.190
1,486,560
-0.03(-0.61%)
May 08, 2018
4.226
4.226
4.175
4.216
1,173,854
-0.01(-0.24%)
May 07, 2018
4.210
4.236
4.200
4.226
1,112,766
+0.02(+0.49%)
May 04, 2018
4.154
4.210
4.154
4.205
1,611,175
+0.06(+1.36%)
May 03, 2018
4.128
4.154
4.103
4.149
1,327,730
+0.04(+0.87%)
May 02, 2018
4.077
4.118
4.077
4.113
1,550,642
+0.06(+1.52%)
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
.