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

PIMCO High Income Fund (NY: PHK )

4.770 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2019 4.443 4.483 4.443 4.454 505,708 -0.02(-0.38%)
May 30, 2019 4.466 4.489 4.454 4.471 516,174 +0.02(+0.39%)
May 29, 2019 4.448 4.483 4.443 4.454 908,404 -0.02(-0.38%)
May 28, 2019 4.494 4.517 4.471 4.471 441,405 -0.01(-0.26%)
May 24, 2019 4.471 4.512 4.471 4.483 412,206 +0.03(+0.77%)
May 23, 2019 4.477 4.477 4.437 4.448 580,118 -0.05(-1.15%)
May 22, 2019 4.500 4.534 4.500 4.500 453,945 -0.01(-0.13%)
May 21, 2019 4.506 4.540 4.506 4.506 570,771 -0.01(-0.13%)
May 20, 2019 4.489 4.517 4.489 4.512 467,395 +0.01(+0.25%)
May 17, 2019 4.506 4.540 4.500 4.500 472,389 -0.03(-0.76%)
May 16, 2019 4.500 4.557 4.500 4.534 709,029 +0.02(+0.51%)
May 15, 2019 4.471 4.529 4.471 4.512 498,454 +0.02(+0.51%)
May 14, 2019 4.460 4.512 4.460 4.489 505,380 +0.03(+0.64%)
May 13, 2019 4.483 4.494 4.437 4.460 1,061,995 -0.06(-1.27%)
May 10, 2019 4.512 4.529 4.477 4.517 596,941 +0.01(+0.14%)
May 09, 2019 4.494 4.522 4.482 4.511 644,465 -0.01(-0.13%)
May 08, 2019 4.482 4.551 4.477 4.516 984,207 +0.02(+0.38%)
May 07, 2019 4.539 4.539 4.477 4.499 1,002,923 -0.05(-1.00%)
May 06, 2019 4.482 4.551 4.477 4.545 1,031,220 +0.00(+0.00%)
May 03, 2019 4.516 4.551 4.516 4.545 895,183 +0.02(+0.50%)
May 02, 2019 4.528 4.590 4.499 4.522 1,481,414 -0.01(-0.13%)
May 01, 2019 4.460 4.556 4.454 4.528 1,486,630 +0.08(+1.79%)
Apr 30, 2019 4.408 4.448 4.397 4.448 792,856 +0.04(+0.90%)
Apr 29, 2019 4.386 4.425 4.369 4.408 736,114 +0.03(+0.65%)
Apr 26, 2019 4.357 4.397 4.352 4.380 485,740 +0.01(+0.13%)
Apr 25, 2019 4.391 4.397 4.346 4.374 1,084,509 -0.02(-0.52%)
Apr 24, 2019 4.408 4.414 4.391 4.397 580,926 -0.01(-0.26%)
Apr 23, 2019 4.420 4.431 4.397 4.408 884,288 -0.01(-0.13%)
Apr 22, 2019 4.397 4.420 4.386 4.414 829,152 +0.01(+0.26%)
Apr 18, 2019 4.380 4.408 4.369 4.403 550,435 +0.03(+0.65%)
Apr 17, 2019 4.391 4.397 4.357 4.374 822,065 -0.01(-0.13%)
Apr 16, 2019 4.374 4.397 4.346 4.380 1,199,447 +0.02(+0.39%)
Apr 15, 2019 4.312 4.369 4.312 4.363 1,178,010 +0.05(+1.05%)
Apr 12, 2019 4.323 4.351 4.317 4.317 1,105,266 +0.01(+0.13%)
Apr 11, 2019 4.300 4.357 4.289 4.312 1,446,615 +0.03(+0.66%)
Apr 10, 2019 4.329 4.357 4.238 4.283 3,100,711 -0.05(-1.16%)
Apr 09, 2019 4.373 4.379 4.305 4.334 1,880,842 -0.04(-0.90%)
Apr 08, 2019 4.396 4.401 4.322 4.373 2,489,686 -0.02(-0.39%)
Apr 05, 2019 4.492 4.514 4.390 4.390 3,266,111 -0.09(-2.02%)
Apr 04, 2019 4.232 4.503 4.232 4.480 4,640,148 +0.23(+5.30%)
Apr 03, 2019 4.475 4.486 4.119 4.255 11,703,256 -0.22(-4.92%)
Apr 02, 2019 4.644 4.644 4.469 4.475 10,937,612 -0.63(-12.28%)
Apr 01, 2019 5.095 5.129 5.095 5.101 1,467,189 +0.01(+0.22%)
Mar 29, 2019 5.095 5.107 5.084 5.090 648,083 +0.01(+0.22%)
Mar 28, 2019 5.079 5.110 5.079 5.079 863,662 +0.01(+0.11%)
Mar 27, 2019 5.084 5.090 5.039 5.073 761,512 -0.01(-0.11%)
Mar 26, 2019 5.056 5.090 5.045 5.079 985,445 +0.05(+0.90%)
Mar 25, 2019 5.079 5.079 4.937 5.033 1,728,570 -0.05(-0.89%)
Mar 22, 2019 5.101 5.118 5.067 5.079 1,274,545 -0.02(-0.44%)
Mar 21, 2019 5.107 5.124 5.095 5.101 701,046 +0.01(+0.11%)
Mar 20, 2019 5.079 5.107 5.079 5.095 638,486 +0.01(+0.11%)
Mar 19, 2019 5.095 5.118 5.084 5.090 667,594 +0.01(+0.11%)
Mar 18, 2019 5.090 5.107 5.067 5.084 829,282 -0.01(-0.22%)
Mar 15, 2019 5.090 5.101 5.084 5.095 642,589 +0.00(+0.00%)
Mar 14, 2019 5.095 5.095 5.079 5.095 656,057 +0.01(+0.11%)
Mar 13, 2019 5.073 5.095 5.067 5.090 975,445 +0.02(+0.33%)
Mar 12, 2019 5.079 5.079 5.056 5.073 1,134,297 +0.00(+0.00%)
Mar 11, 2019 5.062 5.090 5.039 5.073 1,075,107 +0.02(+0.45%)
Mar 08, 2019 5.011 5.056 4.994 5.050 1,160,595 +0.03(+0.57%)
Mar 07, 2019 5.022 5.044 4.988 5.022 1,139,174 -0.01(-0.11%)
Mar 06, 2019 5.044 5.044 5.016 5.027 965,856 -0.01(-0.11%)
Mar 05, 2019 5.033 5.044 5.016 5.033 961,022 +0.01(+0.22%)
Mar 04, 2019 5.005 5.033 4.994 5.022 1,484,836 +0.05(+1.01%)
Mar 01, 2019 4.977 4.994 4.949 4.971 1,577,229 +0.02(+0.45%)
Feb 28, 2019 4.949 4.983 4.949 4.949 668,081 +0.00(+0.00%)
Feb 27, 2019 4.949 4.983 4.932 4.949 875,045 +0.01(+0.11%)
Feb 26, 2019 4.955 4.981 4.943 4.943 819,105 -0.01(-0.23%)
Feb 25, 2019 4.955 4.977 4.949 4.955 823,458 +0.01(+0.23%)
Feb 22, 2019 4.932 4.949 4.921 4.943 462,439 +0.02(+0.45%)
Feb 21, 2019 4.921 4.938 4.893 4.921 753,575 +0.00(+0.00%)
Feb 20, 2019 4.904 4.938 4.904 4.921 696,833 +0.01(+0.23%)
Feb 19, 2019 4.904 4.921 4.871 4.910 525,514 +0.01(+0.11%)
Feb 15, 2019 4.882 4.910 4.871 4.904 587,616 +0.03(+0.69%)
Feb 14, 2019 4.854 4.871 4.843 4.871 613,611 +0.01(+0.23%)
Feb 13, 2019 4.848 4.871 4.835 4.860 902,359 +0.03(+0.70%)
Feb 12, 2019 4.798 4.854 4.798 4.826 865,741 +0.03(+0.58%)
Feb 11, 2019 4.843 4.843 4.787 4.798 782,797 -0.02(-0.46%)
Feb 08, 2019 4.809 4.837 4.781 4.820 840,652 +0.01(+0.12%)
Feb 07, 2019 4.837 4.837 4.765 4.814 1,228,926 -0.02(-0.46%)
Feb 06, 2019 4.798 4.842 4.792 4.837 1,125,596 +0.04(+0.92%)
Feb 05, 2019 4.792 4.837 4.781 4.792 1,405,654 +0.01(+0.23%)
Feb 04, 2019 4.770 4.798 4.759 4.781 1,903,228 +0.08(+1.65%)
Feb 01, 2019 4.748 4.781 4.695 4.704 1,790,564 -0.04(-0.82%)
Jan 31, 2019 4.731 4.748 4.715 4.742 721,359 +0.02(+0.35%)
Jan 30, 2019 4.698 4.742 4.693 4.726 771,155 +0.03(+0.71%)
Jan 29, 2019 4.709 4.716 4.693 4.693 557,625 -0.01(-0.24%)
Jan 28, 2019 4.681 4.704 4.659 4.704 660,438 +0.01(+0.12%)
Jan 25, 2019 4.709 4.731 4.670 4.698 1,129,752 +0.01(+0.24%)
Jan 24, 2019 4.676 4.698 4.654 4.687 541,513 +0.02(+0.48%)
Jan 23, 2019 4.648 4.670 4.632 4.665 751,704 +0.03(+0.60%)
Jan 22, 2019 4.620 4.643 4.609 4.637 773,471 +0.02(+0.36%)
Jan 18, 2019 4.659 4.704 4.604 4.620 1,577,212 -0.02(-0.36%)
Jan 17, 2019 4.604 4.659 4.576 4.637 717,947 +0.04(+0.96%)
Jan 16, 2019 4.576 4.598 4.554 4.593 664,577 +0.02(+0.36%)
Jan 15, 2019 4.576 4.598 4.557 4.576 759,783 -0.01(-0.12%)
Jan 14, 2019 4.576 4.598 4.560 4.582 490,419 -0.01(-0.24%)
Jan 11, 2019 4.571 4.609 4.554 4.593 939,504 -0.01(-0.11%)
Jan 10, 2019 4.565 4.609 4.565 4.598 1,276,682 -0.01(-0.24%)
Jan 09, 2019 4.636 4.636 4.554 4.609 1,009,860 +0.02(+0.48%)
Jan 08, 2019 4.609 4.642 4.581 4.587 1,303,387 +0.01(+0.24%)
Jan 07, 2019 4.532 4.603 4.527 4.576 1,572,146 +0.07(+1.46%)
Jan 04, 2019 4.477 4.532 4.472 4.510 1,252,823 +0.05(+1.23%)
Jan 03, 2019 4.400 4.466 4.395 4.455 1,580,163 +0.07(+1.50%)
Jan 02, 2019 4.367 4.444 4.318 4.389 1,078,822 -0.01(-0.12%)
Dec 31, 2018 4.417 4.461 4.384 4.395 1,277,975 +0.01(+0.25%)
Dec 28, 2018 4.472 4.488 4.367 4.384 1,355,980 -0.06(-1.36%)
Dec 27, 2018 4.318 4.466 4.236 4.444 1,731,238 +0.10(+2.27%)
Dec 26, 2018 4.154 4.351 4.154 4.346 1,911,772 +0.20(+4.76%)
Dec 24, 2018 4.164 4.280 4.115 4.148 1,432,527 -0.08(-1.82%)
Dec 21, 2018 4.285 4.302 4.197 4.225 2,027,591 -0.07(-1.53%)
Dec 20, 2018 4.351 4.384 4.126 4.291 3,525,405 -0.11(-2.49%)
Dec 19, 2018 4.313 4.466 4.307 4.400 1,833,790 +0.09(+2.04%)
Dec 18, 2018 4.351 4.395 4.302 4.313 2,469,841 -0.03(-0.76%)
Dec 17, 2018 4.422 4.450 4.340 4.346 1,725,681 -0.08(-1.86%)
Dec 14, 2018 4.450 4.466 4.422 4.428 972,515 -0.06(-1.34%)
Dec 13, 2018 4.538 4.549 4.472 4.488 590,990 -0.05(-1.21%)
Dec 12, 2018 4.571 4.614 4.516 4.543 1,236,860 -0.02(-0.35%)
Dec 11, 2018 4.537 4.565 4.505 4.559 970,966 +0.04(+0.84%)
Dec 10, 2018 4.516 4.543 4.472 4.521 1,498,584 +0.01(+0.12%)
Dec 07, 2018 4.499 4.527 4.489 4.516 636,912 +0.02(+0.48%)
Dec 06, 2018 4.483 4.548 4.456 4.494 845,072 -0.03(-0.60%)
Dec 04, 2018 4.559 4.603 4.472 4.521 1,513,058 -0.02(-0.48%)
Dec 03, 2018 4.537 4.551 4.483 4.543 1,101,241 +0.09(+1.95%)
Nov 30, 2018 4.456 4.478 4.450 4.456 695,616 -0.01(-0.24%)
Nov 29, 2018 4.499 4.499 4.448 4.467 1,013,281 -0.01(-0.12%)
Nov 28, 2018 4.429 4.489 4.410 4.472 1,094,898 +0.05(+1.23%)
Nov 27, 2018 4.423 4.440 4.407 4.418 355,467 -0.01(-0.25%)
Nov 26, 2018 4.391 4.445 4.369 4.429 978,780 +0.08(+1.75%)
Nov 23, 2018 4.342 4.364 4.320 4.353 288,552 +0.00(+0.00%)
Nov 21, 2018 4.353 4.353 4.353 0 +0.02(+0.50%)
Nov 20, 2018 4.364 4.385 4.304 4.331 1,763,836 -0.08(-1.73%)
Nov 19, 2018 4.461 4.461 4.391 4.407 954,884 -0.07(-1.46%)
Nov 16, 2018 4.472 4.489 4.423 4.472 744,751 -0.01(-0.24%)
Nov 15, 2018 4.440 4.499 4.412 4.483 901,958 +0.03(+0.73%)
Nov 14, 2018 4.494 4.521 4.438 4.450 845,715 -0.02(-0.49%)
Nov 13, 2018 4.456 4.505 4.456 4.472 489,489 +0.02(+0.37%)
Nov 12, 2018 4.543 4.543 4.442 4.456 1,021,474 -0.08(-1.80%)
Nov 09, 2018 4.575 4.575 4.510 4.537 960,613 -0.03(-0.71%)
Nov 08, 2018 4.586 4.613 4.543 4.570 1,131,397 -0.01(-0.23%)
Nov 07, 2018 4.543 4.586 4.521 4.580 1,445,671 +0.06(+1.43%)
Nov 06, 2018 4.478 4.524 4.478 4.516 964,588 +0.04(+0.84%)
Nov 05, 2018 4.457 4.492 4.446 4.478 831,076 +0.04(+0.97%)
Nov 02, 2018 4.392 4.440 4.387 4.435 1,599,850 +0.06(+1.48%)
Nov 01, 2018 4.327 4.403 4.324 4.370 1,096,920 +0.04(+1.00%)
Oct 31, 2018 4.263 4.344 4.263 4.327 980,901 +0.09(+2.03%)
Oct 30, 2018 4.225 4.295 4.220 4.241 938,024 -0.02(-0.38%)
Oct 29, 2018 4.327 4.338 4.231 4.257 1,531,260 -0.05(-1.25%)
Oct 26, 2018 4.333 4.344 4.292 4.311 933,416 -0.06(-1.35%)
Oct 25, 2018 4.322 4.381 4.311 4.370 926,447 +0.07(+1.56%)
Oct 24, 2018 4.338 4.376 4.301 4.303 1,006,683 -0.03(-0.68%)
Oct 23, 2018 4.333 4.349 4.284 4.333 982,903 -0.01(-0.25%)
Oct 22, 2018 4.414 4.414 4.333 4.344 751,069 -0.03(-0.74%)
Oct 19, 2018 4.349 4.424 4.349 4.376 573,724 +0.03(+0.74%)
Oct 18, 2018 4.387 4.408 4.333 4.344 714,619 -0.06(-1.47%)
Oct 17, 2018 4.440 4.451 4.387 4.408 571,812 -0.02(-0.43%)
Oct 16, 2018 4.414 4.451 4.400 4.427 964,166 +0.03(+0.67%)
Oct 15, 2018 4.354 4.414 4.338 4.397 1,039,338 +0.06(+1.49%)
Oct 12, 2018 4.306 4.349 4.284 4.333 1,218,420 +0.09(+2.16%)
Oct 11, 2018 4.279 4.329 4.236 4.241 3,217,997 -0.07(-1.74%)
Oct 10, 2018 4.396 4.407 4.279 4.316 1,891,455 -0.08(-1.82%)
Oct 09, 2018 4.354 4.407 4.327 4.396 770,305 +0.05(+1.10%)
Oct 08, 2018 4.359 4.407 4.252 4.348 1,143,451 -0.03(-0.73%)
Oct 05, 2018 4.402 4.452 4.300 4.380 1,866,665 -0.05(-1.20%)
Oct 04, 2018 4.508 4.529 4.423 4.434 1,589,915 -0.11(-2.35%)
Oct 03, 2018 4.551 4.572 4.519 4.540 898,739 +0.01(+0.12%)
Oct 02, 2018 4.497 4.551 4.492 4.535 1,076,983 +0.06(+1.43%)
Oct 01, 2018 4.503 4.503 4.471 4.471 723,097 +0.00(+0.00%)
Sep 28, 2018 4.471 4.492 4.455 4.471 583,063 +0.02(+0.48%)
Sep 27, 2018 4.402 4.455 4.391 4.450 754,461 +0.06(+1.46%)
Sep 26, 2018 4.487 4.508 4.370 4.386 1,286,381 -0.10(-2.26%)
Sep 25, 2018 4.370 4.492 4.343 4.487 1,356,911 +0.12(+2.68%)
Sep 24, 2018 4.242 4.375 4.242 4.370 2,215,593 +0.11(+2.50%)
Sep 21, 2018 4.540 4.540 4.135 4.263 7,990,986 -0.27(-5.99%)
Sep 20, 2018 4.636 4.640 4.503 4.535 2,261,778 -0.07(-1.62%)
Sep 19, 2018 4.657 4.668 4.588 4.609 1,556,879 -0.06(-1.26%)
Sep 18, 2018 4.647 4.700 4.593 4.668 1,745,511 +0.05(+1.04%)
Sep 17, 2018 4.748 4.753 4.620 4.620 1,966,962 -0.13(-2.69%)
Sep 14, 2018 4.769 4.775 4.727 4.748 994,979 -0.02(-0.34%)
Sep 13, 2018 4.769 4.769 4.748 4.764 1,019,527 +0.01(+0.12%)
Sep 12, 2018 4.748 4.774 4.732 4.758 983,198 +0.00(+0.00%)
Sep 11, 2018 4.737 4.758 4.705 4.758 1,320,869 +0.02(+0.33%)
Sep 10, 2018 4.737 4.748 4.721 4.742 766,791 +0.03(+0.56%)
Sep 07, 2018 4.727 4.742 4.716 4.716 722,396 -0.02(-0.45%)
Sep 06, 2018 4.742 4.742 4.716 4.737 674,396 +0.01(+0.22%)
Sep 05, 2018 4.716 4.732 4.716 4.727 1,041,389 +0.01(+0.22%)
Sep 04, 2018 4.700 4.727 4.700 4.716 1,049,634 +0.01(+0.11%)
Aug 31, 2018 4.711 4.711 4.711 0 -0.01(-0.11%)
Aug 30, 2018 4.711 4.727 4.695 4.716 570,710 +0.02(+0.34%)
Aug 29, 2018 4.684 4.711 4.668 4.700 918,907 +0.00(+0.00%)
Aug 28, 2018 4.705 4.711 4.679 4.700 891,201 +0.01(+0.11%)
Aug 27, 2018 4.695 4.716 4.679 4.695 960,369 +0.00(+0.00%)
Aug 24, 2018 4.727 4.727 4.684 4.695 745,119 -0.02(-0.45%)
Aug 23, 2018 4.674 4.721 4.674 4.716 850,737 +0.04(+0.90%)
Aug 22, 2018 4.700 4.700 4.668 4.674 819,586 -0.03(-0.56%)
Aug 21, 2018 4.684 4.711 4.674 4.700 550,142 +0.02(+0.34%)
Aug 20, 2018 4.684 4.684 4.663 4.684 727,062 +0.03(+0.57%)
Aug 17, 2018 4.647 4.668 4.626 4.658 729,592 +0.03(+0.57%)
Aug 16, 2018 4.605 4.642 4.595 4.631 806,407 +0.03(+0.57%)
Aug 15, 2018 4.595 4.618 4.579 4.605 583,920 +0.01(+0.11%)
Aug 14, 2018 4.595 4.610 4.573 4.600 1,152,246 -0.01(-0.23%)
Aug 13, 2018 4.616 4.642 4.605 4.610 828,700 -0.01(-0.23%)
Aug 10, 2018 4.626 4.642 4.595 4.621 1,057,180 -0.03(-0.67%)
Aug 09, 2018 4.626 4.663 4.626 4.652 804,647 +0.03(+0.57%)
Aug 08, 2018 4.637 4.663 4.610 4.626 1,313,444 -0.04(-0.79%)
Aug 07, 2018 4.694 4.699 4.647 4.663 1,502,757 -0.02(-0.45%)
Aug 06, 2018 4.652 4.689 4.631 4.684 1,419,439 +0.06(+1.24%)
Aug 03, 2018 4.605 4.642 4.605 4.626 1,340,317 +0.03(+0.57%)
Aug 02, 2018 4.574 4.605 4.568 4.600 942,524 +0.03(+0.57%)
Aug 01, 2018 4.542 4.574 4.542 4.574 1,206,853 +0.04(+0.81%)
Jul 31, 2018 4.532 4.558 4.527 4.537 672,645 +0.01(+0.12%)
Jul 30, 2018 4.548 4.553 4.532 4.532 600,398 +0.02(+0.46%)
Jul 27, 2018 4.537 4.553 4.506 4.511 696,720 -0.02(-0.35%)
Jul 26, 2018 4.542 4.527 4.527 624,551 -0.03(-0.57%)
Jul 25, 2018 4.527 4.558 4.511 4.553 1,089,464 +0.04(+0.81%)
Jul 24, 2018 4.521 4.531 4.495 4.516 833,334 +0.01(+0.23%)
Jul 23, 2018 4.537 4.537 4.490 4.506 1,223,962 -0.03(-0.58%)
Jul 20, 2018 4.511 4.561 4.506 4.532 1,295,233 +0.03(+0.58%)
Jul 19, 2018 4.485 4.516 4.480 4.506 478,063 +0.02(+0.47%)
Jul 18, 2018 4.469 4.490 4.469 4.485 594,798 +0.02(+0.35%)
Jul 17, 2018 4.453 4.480 4.453 4.469 612,846 +0.01(+0.12%)
Jul 16, 2018 4.495 4.495 4.448 4.464 740,432 -0.03(-0.58%)
Jul 13, 2018 4.495 4.500 4.438 4.490 1,092,634 +0.01(+0.12%)
Jul 12, 2018 4.485 4.524 4.485 4.485 967,979 +0.00(+0.01%)
Jul 11, 2018 4.479 4.484 4.445 4.484 938,267 +0.01(+0.23%)
Jul 10, 2018 4.490 4.495 4.464 4.474 947,794 +0.01(+0.23%)
Jul 09, 2018 4.505 4.505 4.458 4.464 1,326,944 -0.04(-0.92%)
Jul 06, 2018 4.464 4.518 4.464 4.505 1,319,025 +0.04(+0.93%)
Jul 05, 2018 4.401 4.469 4.391 4.464 1,974,385 +0.09(+1.95%)
Jul 03, 2018 4.378 4.378 4.378 0 +0.03(+0.66%)
Jul 02, 2018 4.329 4.355 4.313 4.350 652,622 +0.02(+0.48%)
Jun 29, 2018 4.282 4.350 4.272 4.329 2,509,887 +0.05(+1.21%)
Jun 28, 2018 4.355 4.365 4.251 4.277 2,056,254 -0.07(-1.67%)
Jun 27, 2018 4.376 4.386 4.318 4.350 1,206,761 -0.03(-0.59%)
Jun 26, 2018 4.370 4.381 4.365 4.376 610,142 +0.01(+0.12%)
Jun 25, 2018 4.376 4.381 4.355 4.370 988,774 -0.01(-0.12%)
Jun 22, 2018 4.350 4.386 4.345 4.376 692,979 +0.02(+0.48%)
Jun 21, 2018 4.344 4.355 4.334 4.355 708,896 +0.03(+0.60%)
Jun 20, 2018 4.334 4.334 4.303 4.329 532,480 +0.00(+0.00%)
Jun 19, 2018 4.334 4.360 4.313 4.329 1,191,679 -0.01(-0.12%)
Jun 18, 2018 4.303 4.339 4.283 4.334 994,852 +0.03(+0.60%)
Jun 15, 2018 4.324 4.293 4.308 1,093,885 +0.02(+0.36%)
Jun 14, 2018 4.350 4.350 4.241 4.293 1,941,036 -0.06(-1.43%)
Jun 13, 2018 4.329 4.360 4.318 4.355 1,050,644 +0.01(+0.24%)
Jun 12, 2018 4.344 4.354 4.329 4.344 794,160 +0.00(+0.00%)
Jun 11, 2018 4.318 4.344 4.313 4.344 670,181 +0.03(+0.60%)
Jun 08, 2018 4.313 4.329 4.298 4.318 833,178 +0.01(+0.25%)
Jun 07, 2018 4.328 4.328 4.298 4.308 1,556,389 -0.02(-0.47%)
Jun 06, 2018 4.328 4.328 2,041,433 +0.06(+1.32%)
Jun 05, 2018 4.277 4.282 4.256 4.272 1,430,690 +0.01(+0.24%)
Jun 04, 2018 4.226 4.273 4.226 4.262 1,794,280 +0.06(+1.47%)
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.