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

PIMCO High Income Fund (NY: PHK )

4.990 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 4.601 4.611 4.578 4.601 433,525 +0.00(+0.00%)
Jan 30, 2024 4.573 4.601 4.564 4.601 506,806 +0.04(+0.92%)
Jan 29, 2024 4.555 4.569 4.527 4.559 547,911 +0.00(+0.10%)
Jan 26, 2024 4.555 4.571 4.527 4.555 307,273 -0.01(-0.20%)
Jan 25, 2024 4.536 4.564 4.527 4.564 329,244 +0.01(+0.21%)
Jan 24, 2024 4.555 4.573 4.536 4.555 371,059 +0.00(+0.00%)
Jan 23, 2024 4.508 4.564 4.494 4.555 1,394,624 +0.05(+1.04%)
Jan 22, 2024 4.499 4.522 4.489 4.508 599,757 +0.01(+0.21%)
Jan 19, 2024 4.489 4.499 4.424 4.499 1,605,293 +0.03(+0.63%)
Jan 18, 2024 4.517 4.517 4.433 4.471 626,537 -0.03(-0.62%)
Jan 17, 2024 4.536 4.545 4.457 4.499 629,131 -0.04(-0.82%)
Jan 16, 2024 4.536 4.578 4.517 4.536 612,504 -0.04(-0.82%)
Jan 12, 2024 4.573 4.592 4.545 4.573 393,146 -0.01(-0.20%)
Jan 11, 2024 4.592 4.601 4.555 4.583 393,889 -0.00(-0.04%)
Jan 10, 2024 4.603 4.603 4.575 4.585 495,473 -0.02(-0.40%)
Jan 09, 2024 4.594 4.631 4.580 4.603 635,900 -0.01(-0.20%)
Jan 08, 2024 4.612 4.622 4.594 4.612 588,668 +0.01(+0.20%)
Jan 05, 2024 4.585 4.612 4.585 4.603 591,323 +0.01(+0.20%)
Jan 04, 2024 4.603 4.622 4.566 4.594 581,516 -0.02(-0.40%)
Jan 03, 2024 4.622 4.659 4.603 4.612 644,843 -0.01(-0.20%)
Jan 02, 2024 4.612 4.640 4.594 4.622 664,923 +0.01(+0.20%)
Dec 29, 2023 4.612 4.622 4.575 4.612 1,111,803 +0.00(+0.00%)
Dec 28, 2023 4.603 4.620 4.585 4.612 495,414 +0.01(+0.20%)
Dec 27, 2023 4.538 4.603 4.529 4.603 691,856 +0.07(+1.63%)
Dec 26, 2023 4.529 4.575 4.529 4.529 462,674 -0.03(-0.61%)
Dec 22, 2023 4.511 4.561 4.501 4.557 729,081 +0.06(+1.44%)
Dec 21, 2023 4.492 4.511 4.474 4.492 425,388 +0.01(+0.21%)
Dec 20, 2023 4.529 4.548 4.464 4.483 446,313 -0.04(-0.82%)
Dec 19, 2023 4.492 4.529 4.488 4.520 525,176 +0.02(+0.41%)
Dec 18, 2023 4.520 4.543 4.484 4.501 541,923 -0.02(-0.41%)
Dec 15, 2023 4.492 4.538 4.464 4.520 615,616 +0.02(+0.41%)
Dec 14, 2023 4.455 4.501 4.432 4.501 811,199 +0.09(+2.10%)
Dec 13, 2023 4.317 4.414 4.317 4.409 569,166 +0.10(+2.36%)
Dec 12, 2023 4.353 4.353 4.298 4.307 558,367 -0.03(-0.64%)
Dec 11, 2023 4.381 4.390 4.298 4.335 801,817 -0.06(-1.26%)
Dec 08, 2023 4.372 4.409 4.353 4.390 577,338 +0.02(+0.38%)
Dec 07, 2023 4.392 4.420 4.365 4.374 635,810 +0.03(+0.63%)
Dec 06, 2023 4.465 4.493 4.328 4.346 511,494 -0.10(-2.26%)
Dec 05, 2023 4.438 4.447 4.410 4.447 576,236 +0.02(+0.41%)
Dec 04, 2023 4.383 4.429 4.374 4.429 892,497 +0.05(+1.04%)
Dec 01, 2023 4.282 4.410 4.273 4.383 842,812 +0.11(+2.57%)
Nov 30, 2023 4.255 4.278 4.209 4.273 666,392 +0.05(+1.08%)
Nov 29, 2023 4.237 4.246 4.218 4.227 452,524 +0.00(+0.00%)
Nov 28, 2023 4.182 4.237 4.182 4.227 338,405 +0.05(+1.09%)
Nov 27, 2023 4.191 4.218 4.163 4.182 285,637 -0.01(-0.22%)
Nov 24, 2023 4.173 4.218 4.173 4.191 364,574 -0.01(-0.22%)
Nov 22, 2023 4.154 4.200 4.154 4.200 287,250 +0.05(+1.10%)
Nov 21, 2023 4.200 4.214 4.118 4.154 622,158 -0.04(-0.87%)
Nov 20, 2023 4.200 4.209 4.182 4.191 317,424 -0.01(-0.22%)
Nov 17, 2023 4.218 4.237 4.163 4.200 646,884 +0.00(+0.00%)
Nov 16, 2023 4.099 4.200 4.099 4.200 354,278 +0.10(+2.46%)
Nov 15, 2023 4.081 4.113 4.063 4.099 458,006 +0.03(+0.67%)
Nov 14, 2023 4.054 4.099 4.045 4.072 509,169 +0.09(+2.30%)
Nov 13, 2023 4.063 4.071 3.935 3.980 666,225 -0.05(-1.36%)
Nov 10, 2023 4.099 4.145 4.008 4.035 584,919 -0.04(-0.94%)
Nov 09, 2023 4.137 4.155 4.074 4.074 687,627 -0.05(-1.32%)
Nov 08, 2023 4.128 4.164 4.119 4.128 304,645 +0.00(+0.00%)
Nov 07, 2023 4.155 4.164 4.128 4.128 457,913 -0.02(-0.44%)
Nov 06, 2023 4.191 4.191 4.101 4.146 608,028 -0.02(-0.43%)
Nov 03, 2023 4.110 4.164 4.092 4.164 1,052,774 +0.07(+1.77%)
Nov 02, 2023 4.047 4.101 4.037 4.092 1,044,949 +0.06(+1.57%)
Nov 01, 2023 3.911 4.028 3.902 4.028 835,788 +0.14(+3.49%)
Oct 31, 2023 3.847 3.893 3.811 3.893 569,744 +0.05(+1.42%)
Oct 30, 2023 3.820 3.847 3.820 3.838 527,153 +0.02(+0.47%)
Oct 27, 2023 3.784 3.838 3.784 3.820 422,033 +0.03(+0.72%)
Oct 26, 2023 3.766 3.811 3.757 3.793 504,985 +0.02(+0.48%)
Oct 25, 2023 3.793 3.802 3.757 3.775 490,951 -0.04(-0.95%)
Oct 24, 2023 3.766 3.820 3.757 3.811 474,055 +0.04(+0.96%)
Oct 23, 2023 3.766 3.811 3.748 3.775 734,609 -0.03(-0.71%)
Oct 20, 2023 3.775 3.802 3.757 3.802 737,473 +0.04(+0.96%)
Oct 19, 2023 3.802 3.834 3.748 3.766 1,510,511 -0.04(-0.95%)
Oct 18, 2023 3.793 3.802 3.739 3.802 962,480 +0.02(+0.48%)
Oct 17, 2023 3.829 3.838 3.757 3.784 1,835,258 -0.02(-0.48%)
Oct 16, 2023 3.865 3.875 3.802 3.802 408,792 -0.06(-1.64%)
Oct 13, 2023 3.911 3.911 3.838 3.865 461,195 -0.02(-0.47%)
Oct 12, 2023 3.911 3.939 3.884 3.884 422,615 -0.05(-1.15%)
Oct 11, 2023 3.947 3.965 3.902 3.929 485,812 +0.02(+0.42%)
Oct 10, 2023 3.877 3.966 3.877 3.913 601,747 +0.04(+0.92%)
Oct 09, 2023 3.850 3.885 3.841 3.877 433,786 +0.04(+1.17%)
Oct 06, 2023 3.760 3.868 3.760 3.832 839,878 +0.02(+0.47%)
Oct 05, 2023 3.850 3.877 3.778 3.814 858,270 -0.06(-1.62%)
Oct 04, 2023 3.850 3.877 3.823 3.877 1,054,017 +0.05(+1.41%)
Oct 03, 2023 3.913 3.957 3.805 3.823 1,659,407 -0.09(-2.29%)
Oct 02, 2023 3.957 3.984 3.859 3.913 1,054,847 -0.04(-1.13%)
Sep 29, 2023 4.011 4.020 3.957 3.957 888,619 -0.03(-0.67%)
Sep 28, 2023 3.993 4.002 3.957 3.984 741,959 -0.01(-0.22%)
Sep 27, 2023 4.011 4.038 3.984 3.993 626,929 -0.02(-0.45%)
Sep 26, 2023 4.047 4.065 4.002 4.011 552,603 -0.03(-0.67%)
Sep 25, 2023 4.038 4.064 4.038 4.038 451,366 -0.02(-0.44%)
Sep 22, 2023 4.056 4.083 4.047 4.056 375,314 +0.01(+0.22%)
Sep 21, 2023 4.110 4.118 4.047 4.047 862,005 -0.09(-2.16%)
Sep 20, 2023 4.145 4.154 4.123 4.136 595,285 -0.01(-0.22%)
Sep 19, 2023 4.163 4.172 4.136 4.145 429,298 -0.04(-0.86%)
Sep 18, 2023 4.145 4.181 4.136 4.181 572,393 +0.04(+1.08%)
Sep 15, 2023 4.163 4.168 4.127 4.136 470,825 -0.05(-1.28%)
Sep 14, 2023 4.199 4.204 4.154 4.190 690,811 -0.01(-0.21%)
Sep 13, 2023 4.181 4.199 4.172 4.199 528,745 +0.02(+0.43%)
Sep 12, 2023 4.217 4.217 4.172 4.181 583,004 -0.04(-1.06%)
Sep 11, 2023 4.315 4.333 4.208 4.226 1,708,862 -0.11(-2.48%)
Sep 08, 2023 4.351 4.369 4.324 4.333 373,545 -0.03(-0.66%)
Sep 07, 2023 4.397 4.397 4.353 4.362 246,696 -0.02(-0.41%)
Sep 06, 2023 4.406 4.415 4.371 4.380 343,886 -0.03(-0.60%)
Sep 05, 2023 4.380 4.433 4.371 4.406 524,658 +0.04(+1.02%)
Sep 01, 2023 4.353 4.380 4.353 4.362 474,391 +0.01(+0.20%)
Aug 31, 2023 4.362 4.362 4.335 4.353 320,597 +0.00(+0.00%)
Aug 30, 2023 4.353 4.362 4.335 4.353 322,903 +0.00(+0.00%)
Aug 29, 2023 4.318 4.362 4.318 4.353 369,451 +0.04(+0.82%)
Aug 28, 2023 4.353 4.362 4.309 4.318 315,162 -0.04(-0.81%)
Aug 25, 2023 4.353 4.362 4.335 4.353 157,756 +0.00(+0.00%)
Aug 24, 2023 4.353 4.371 4.344 4.353 204,823 -0.01(-0.20%)
Aug 23, 2023 4.362 4.375 4.353 4.362 197,358 +0.00(+0.00%)
Aug 22, 2023 4.353 4.362 4.344 4.362 206,922 +0.01(+0.20%)
Aug 21, 2023 4.353 4.358 4.335 4.353 362,510 +0.00(+0.00%)
Aug 18, 2023 4.353 4.380 4.335 4.353 416,765 -0.02(-0.41%)
Aug 17, 2023 4.389 4.396 4.353 4.371 347,946 -0.02(-0.40%)
Aug 16, 2023 4.406 4.415 4.389 4.389 345,499 -0.02(-0.40%)
Aug 15, 2023 4.406 4.424 4.397 4.406 258,913 -0.02(-0.40%)
Aug 14, 2023 4.433 4.433 4.415 4.424 204,401 -0.02(-0.40%)
Aug 11, 2023 4.433 4.451 4.424 4.442 182,426 +0.01(+0.20%)
Aug 10, 2023 4.486 4.504 4.433 4.433 569,249 -0.04(-0.83%)
Aug 09, 2023 4.488 4.497 4.470 4.470 287,162 -0.01(-0.20%)
Aug 08, 2023 4.479 4.523 4.479 4.479 447,497 -0.03(-0.58%)
Aug 07, 2023 4.479 4.514 4.461 4.505 582,529 +0.05(+1.18%)
Aug 04, 2023 4.417 4.479 4.409 4.453 487,206 +0.04(+0.80%)
Aug 03, 2023 4.391 4.426 4.365 4.417 464,427 +0.01(+0.20%)
Aug 02, 2023 4.400 4.426 4.391 4.409 483,872 -0.02(-0.40%)
Aug 01, 2023 4.435 4.453 4.413 4.426 519,382 -0.03(-0.59%)
Jul 31, 2023 4.426 4.461 4.426 4.453 359,403 +0.03(+0.60%)
Jul 28, 2023 4.435 4.444 4.400 4.426 375,156 +0.03(+0.60%)
Jul 27, 2023 4.417 4.453 4.396 4.400 380,035 -0.02(-0.40%)
Jul 26, 2023 4.391 4.426 4.374 4.417 336,537 +0.03(+0.60%)
Jul 25, 2023 4.382 4.400 4.365 4.391 340,690 +0.01(+0.20%)
Jul 24, 2023 4.382 4.400 4.365 4.382 350,770 +0.03(+0.60%)
Jul 21, 2023 4.365 4.382 4.347 4.356 703,161 +0.02(+0.40%)
Jul 20, 2023 4.338 4.355 4.330 4.338 274,345 -0.02(-0.40%)
Jul 19, 2023 4.356 4.365 4.321 4.356 338,487 +0.02(+0.40%)
Jul 18, 2023 4.321 4.346 4.312 4.338 352,944 +0.01(+0.20%)
Jul 17, 2023 4.303 4.347 4.303 4.330 358,703 +0.03(+0.61%)
Jul 14, 2023 4.356 4.356 4.295 4.303 433,509 -0.04(-1.01%)
Jul 13, 2023 4.400 4.409 4.347 4.347 524,385 -0.04(-1.00%)
Jul 12, 2023 4.417 4.426 4.391 4.391 382,161 -0.02(-0.44%)
Jul 11, 2023 4.384 4.471 4.384 4.410 731,179 +0.03(+0.80%)
Jul 10, 2023 4.402 4.437 4.376 4.376 808,473 -0.03(-0.79%)
Jul 07, 2023 4.376 4.410 4.354 4.410 319,455 +0.03(+0.80%)
Jul 06, 2023 4.315 4.376 4.315 4.376 370,904 +0.02(+0.40%)
Jul 05, 2023 4.393 4.410 4.350 4.358 791,312 -0.04(-0.99%)
Jul 03, 2023 4.350 4.410 4.350 4.402 521,351 +0.05(+1.20%)
Jun 30, 2023 4.289 4.371 4.271 4.350 435,048 +0.06(+1.42%)
Jun 29, 2023 4.254 4.297 4.254 4.289 312,134 +0.03(+0.82%)
Jun 28, 2023 4.263 4.263 4.236 4.254 196,255 -0.01(-0.20%)
Jun 27, 2023 4.341 4.376 4.245 4.263 660,181 -0.08(-1.80%)
Jun 26, 2023 4.271 4.350 4.271 4.341 451,998 +0.06(+1.42%)
Jun 23, 2023 4.184 4.315 4.184 4.280 874,079 +0.09(+2.07%)
Jun 22, 2023 4.202 4.236 4.193 4.193 406,602 -0.01(-0.21%)
Jun 21, 2023 4.167 4.210 4.141 4.202 513,965 +0.04(+1.05%)
Jun 20, 2023 4.141 4.167 4.132 4.158 434,084 +0.03(+0.84%)
Jun 16, 2023 4.202 4.210 4.123 4.123 420,018 -0.08(-1.86%)
Jun 15, 2023 4.097 4.202 4.097 4.202 497,823 +0.10(+2.55%)
Jun 14, 2023 4.097 4.115 4.089 4.097 352,380 -0.01(-0.21%)
Jun 13, 2023 4.106 4.123 4.089 4.106 348,065 +0.00(+0.00%)
Jun 12, 2023 4.115 4.122 4.080 4.106 318,717 +0.00(+0.00%)
Jun 09, 2023 4.123 4.141 4.106 4.106 516,440 -0.02(-0.46%)
Jun 08, 2023 4.134 4.151 4.108 4.125 578,709 -0.01(-0.21%)
Jun 07, 2023 4.108 4.160 4.108 4.134 822,266 +0.03(+0.63%)
Jun 06, 2023 4.108 4.134 4.099 4.108 461,356 +0.01(+0.21%)
Jun 05, 2023 4.065 4.108 4.065 4.099 607,008 +0.04(+1.06%)
Jun 02, 2023 4.091 4.134 4.056 4.056 888,248 -0.03(-0.84%)
Jun 01, 2023 4.073 4.104 4.065 4.091 542,904 +0.02(+0.42%)
May 31, 2023 4.013 4.073 4.013 4.073 244,467 +0.03(+0.85%)
May 30, 2023 4.048 4.048 4.013 4.039 418,447 +0.01(+0.21%)
May 26, 2023 3.996 4.048 3.996 4.030 380,427 +0.03(+0.86%)
May 25, 2023 3.996 4.005 3.979 3.996 231,310 +0.00(+0.00%)
May 24, 2023 4.030 4.030 3.987 3.996 453,161 -0.03(-0.85%)
May 23, 2023 4.022 4.039 4.022 4.030 245,138 -0.01(-0.21%)
May 22, 2023 4.039 4.048 4.026 4.039 422,825 +0.00(+0.00%)
May 19, 2023 4.039 4.065 4.030 4.039 410,020 +0.00(+0.00%)
May 18, 2023 4.056 4.065 4.039 4.039 206,328 -0.02(-0.42%)
May 17, 2023 4.065 4.065 4.030 4.056 300,491 -0.02(-0.42%)
May 16, 2023 4.048 4.073 4.039 4.073 351,851 +0.03(+0.85%)
May 15, 2023 4.065 4.073 4.030 4.039 331,035 -0.03(-0.64%)
May 12, 2023 4.065 4.073 4.048 4.065 202,607 +0.00(+0.00%)
May 11, 2023 4.056 4.073 4.049 4.065 323,080 +0.00(+0.00%)
May 10, 2023 4.091 4.104 4.056 4.065 370,966 -0.01(-0.25%)
May 09, 2023 4.075 4.084 4.062 4.075 451,958 +0.00(+0.00%)
May 08, 2023 4.092 4.092 4.075 4.075 288,762 -0.01(-0.21%)
May 05, 2023 4.067 4.084 4.058 4.084 290,787 +0.04(+1.05%)
May 04, 2023 4.075 4.075 4.041 4.041 374,524 -0.03(-0.63%)
May 03, 2023 4.075 4.075 4.050 4.067 384,140 -0.01(-0.21%)
May 02, 2023 4.084 4.092 4.058 4.075 435,349 +0.00(+0.00%)
May 01, 2023 4.075 4.075 4.058 4.075 378,390 +0.02(+0.42%)
Apr 28, 2023 4.058 4.075 4.050 4.058 313,816 +0.00(+0.00%)
Apr 27, 2023 4.058 4.067 4.041 4.058 229,798 +0.00(+0.00%)
Apr 26, 2023 4.067 4.067 4.041 4.058 319,506 +0.01(+0.21%)
Apr 25, 2023 4.050 4.058 4.033 4.050 460,418 +0.00(+0.00%)
Apr 24, 2023 4.033 4.050 4.024 4.050 229,296 +0.02(+0.42%)
Apr 21, 2023 4.058 4.058 4.024 4.033 281,412 +0.00(+0.00%)
Apr 20, 2023 4.041 4.058 4.015 4.033 333,735 +0.02(+0.42%)
Apr 19, 2023 4.084 4.084 4.015 4.015 462,114 -0.07(-1.67%)
Apr 18, 2023 4.084 4.084 4.024 4.084 601,397 +0.03(+0.63%)
Apr 17, 2023 4.075 4.075 4.050 4.058 252,745 +0.00(+0.00%)
Apr 14, 2023 4.092 4.092 4.041 4.058 263,189 -0.03(-0.63%)
Apr 13, 2023 4.109 4.109 4.067 4.084 244,779 +0.00(+0.00%)
Apr 12, 2023 4.092 4.109 4.084 4.084 256,639 -0.00(-0.04%)
Apr 11, 2023 4.111 4.111 4.085 4.085 531,822 +0.00(+0.00%)
Apr 10, 2023 4.111 4.119 4.077 4.085 250,814 -0.03(-0.82%)
Apr 06, 2023 4.119 4.132 4.102 4.119 306,131 +0.00(+0.00%)
Apr 05, 2023 4.119 4.119 4.077 4.119 568,141 +0.03(+0.62%)
Apr 04, 2023 4.069 4.102 4.060 4.094 459,137 +0.05(+1.25%)
Apr 03, 2023 4.069 4.074 4.022 4.043 531,355 +0.02(+0.42%)
Mar 31, 2023 4.043 4.060 4.026 4.026 423,551 -0.02(-0.42%)
Mar 30, 2023 4.026 4.043 4.018 4.043 428,509 +0.04(+0.95%)
Mar 29, 2023 3.984 4.009 3.967 4.005 268,249 +0.03(+0.74%)
Mar 28, 2023 3.984 3.993 3.967 3.976 309,380 -0.02(-0.42%)
Mar 27, 2023 4.026 4.026 3.984 3.993 331,893 +0.02(+0.42%)
Mar 24, 2023 4.009 4.026 3.976 3.976 442,140 -0.04(-1.05%)
Mar 23, 2023 4.026 4.077 3.993 4.018 546,135 +0.02(+0.42%)
Mar 22, 2023 4.018 4.032 3.976 4.001 1,573,658 -0.01(-0.21%)
Mar 21, 2023 3.984 4.026 3.976 4.009 369,235 +0.03(+0.64%)
Mar 20, 2023 4.009 4.047 3.976 3.984 348,380 -0.03(-0.63%)
Mar 17, 2023 4.085 4.119 3.984 4.009 372,180 -0.08(-1.86%)
Mar 16, 2023 4.035 4.111 3.967 4.085 572,724 +0.03(+0.83%)
Mar 15, 2023 4.094 4.132 3.984 4.052 697,863 -0.12(-2.83%)
Mar 14, 2023 4.043 4.170 4.026 4.170 596,569 +0.16(+4.00%)
Mar 13, 2023 4.077 4.106 3.993 4.009 1,132,089 -0.14(-3.26%)
Mar 10, 2023 4.220 4.242 4.136 4.144 937,721 -0.09(-2.04%)
Mar 09, 2023 4.281 4.281 4.231 4.231 466,267 -0.05(-1.17%)
Mar 08, 2023 4.306 4.323 4.281 4.281 290,186 -0.03(-0.78%)
Mar 07, 2023 4.339 4.343 4.297 4.314 271,372 -0.01(-0.19%)
Mar 06, 2023 4.289 4.323 4.264 4.323 483,647 +0.05(+1.17%)
Mar 03, 2023 4.281 4.289 4.272 4.272 271,786 +0.01(+0.20%)
Mar 02, 2023 4.247 4.281 4.239 4.264 460,018 +0.01(+0.20%)
Mar 01, 2023 4.231 4.264 4.223 4.256 433,874 +0.03(+0.79%)
Feb 28, 2023 4.222 4.231 4.197 4.222 412,097 +0.01(+0.20%)
Feb 27, 2023 4.214 4.239 4.189 4.214 413,809 +0.03(+0.60%)
Feb 24, 2023 4.189 4.205 4.168 4.189 346,266 -0.01(-0.20%)
Feb 23, 2023 4.197 4.214 4.188 4.197 251,484 +0.03(+0.60%)
Feb 22, 2023 4.172 4.205 4.155 4.172 1,517,329 -0.01(-0.20%)
Feb 21, 2023 4.264 4.281 4.172 4.180 591,377 -0.10(-2.34%)
Feb 17, 2023 4.306 4.311 4.272 4.281 436,627 -0.03(-0.78%)
Feb 16, 2023 4.373 4.381 4.314 4.314 473,642 -0.08(-1.71%)
Feb 15, 2023 4.406 4.431 4.353 4.389 476,527 -0.03(-0.57%)
Feb 14, 2023 4.406 4.440 4.364 4.415 474,787 -0.02(-0.38%)
Feb 13, 2023 4.440 4.456 4.423 4.431 377,654 +0.01(+0.19%)
Feb 10, 2023 4.389 4.448 4.377 4.423 467,954 -0.00(-0.04%)
Feb 09, 2023 4.466 4.474 4.425 4.425 520,080 -0.01(-0.19%)
Feb 08, 2023 4.433 4.483 4.416 4.433 444,488 +0.01(+0.19%)
Feb 07, 2023 4.400 4.433 4.375 4.425 672,731 +0.02(+0.56%)
Feb 06, 2023 4.375 4.408 4.358 4.400 639,202 +0.02(+0.38%)
Feb 03, 2023 4.350 4.383 4.333 4.383 569,781 +0.02(+0.57%)
Feb 02, 2023 4.325 4.358 4.284 4.358 862,865 +0.06(+1.35%)
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.