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

High Income Securities Fund (NY: PCF )

6.705 +0.025 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 3.945 3.959 3.945 3.959 62,360 +0.01(+0.24%)
Apr 29, 2014 3.945 3.949 3.940 3.949 83,527 -0.00(-0.00%)
Apr 28, 2014 3.940 3.959 3.940 3.949 113,691 -0.00(-0.12%)
Apr 25, 2014 3.954 3.963 3.949 3.954 87,019 +0.00(+0.00%)
Apr 24, 2014 3.949 3.963 3.949 3.954 51,670 -0.00(-0.12%)
Apr 23, 2014 3.949 3.968 3.940 3.959 101,606 +0.01(+0.36%)
Apr 22, 2014 3.907 3.949 3.907 3.945 125,839 +0.02(+0.64%)
Apr 21, 2014 3.892 3.920 3.892 3.920 130,468 +0.01(+0.24%)
Apr 17, 2014 3.924 3.910 3.910 3.910 30,609 -0.00(-0.12%)
Apr 16, 2014 3.896 3.915 3.882 3.915 81,838 +0.04(+1.09%)
Apr 15, 2014 3.892 3.896 3.873 3.873 103,068 -0.01(-0.24%)
Apr 14, 2014 3.901 3.901 3.864 3.882 135,492 +0.00(+0.00%)
Apr 11, 2014 3.901 3.910 3.868 3.882 95,738 -0.02(-0.60%)
Apr 10, 2014 3.910 3.915 3.896 3.906 72,702 +0.00(+0.00%)
Apr 09, 2014 3.896 3.915 3.878 3.906 185,726 +0.01(+0.36%)
Apr 08, 2014 3.873 3.892 3.864 3.892 106,597 +0.02(+0.48%)
Apr 07, 2014 3.896 3.896 3.868 3.873 86,172 -0.03(-0.72%)
Apr 04, 2014 3.910 3.920 3.901 3.901 96,717 -0.01(-0.24%)
Apr 03, 2014 3.906 3.915 3.901 3.910 79,941 -0.00(-0.00%)
Apr 02, 2014 3.901 3.920 3.901 3.910 100,334 +0.00(+0.12%)
Apr 01, 2014 3.892 3.910 3.887 3.906 88,634 -0.00(-0.12%)
Mar 31, 2014 3.924 3.924 3.893 3.910 108,436 -0.01(-0.24%)
Mar 28, 2014 3.920 3.920 3.910 3.920 65,283 -0.00(-0.12%)
Mar 27, 2014 3.910 3.934 3.903 3.924 77,557 +0.03(+0.72%)
Mar 26, 2014 3.929 3.934 3.896 3.896 57,402 -0.03(-0.83%)
Mar 25, 2014 3.938 3.948 3.920 3.929 81,194 +0.00(+0.12%)
Mar 24, 2014 3.910 3.929 3.910 3.924 54,377 +0.00(+0.00%)
Mar 21, 2014 3.929 3.938 3.915 3.924 53,891 +0.00(+0.00%)
Mar 20, 2014 3.924 3.924 3.915 3.924 89,210 +0.00(+0.04%)
Mar 19, 2014 3.946 3.951 3.915 3.923 86,176 -0.01(-0.24%)
Mar 18, 2014 3.918 3.939 3.918 3.932 77,376 +0.03(+0.72%)
Mar 17, 2014 3.895 3.918 3.886 3.904 121,200 +0.02(+0.60%)
Mar 14, 2014 3.886 3.895 3.876 3.881 66,364 +0.00(+0.00%)
Mar 13, 2014 3.904 3.923 3.839 3.881 271,852 -0.02(-0.60%)
Mar 12, 2014 3.904 3.918 3.895 3.904 89,103 -0.00(-0.12%)
Mar 11, 2014 3.904 3.918 3.890 3.909 110,833 +0.01(+0.36%)
Mar 10, 2014 3.918 3.923 3.887 3.895 120,190 -0.02(-0.59%)
Mar 07, 2014 3.951 3.951 3.904 3.918 94,890 -0.02(-0.47%)
Mar 06, 2014 3.927 3.937 3.923 3.937 70,432 +0.02(+0.47%)
Mar 05, 2014 3.932 3.932 3.900 3.918 83,141 +0.00(+0.00%)
Mar 04, 2014 3.927 3.955 3.913 3.918 114,203 +0.00(+0.12%)
Mar 03, 2014 3.927 3.937 3.886 3.913 131,036 -0.01(-0.24%)
Feb 28, 2014 3.918 3.932 3.913 3.923 107,363 +0.00(+0.12%)
Feb 27, 2014 3.913 3.923 3.886 3.918 145,569 +0.00(+0.00%)
Feb 26, 2014 3.909 3.918 3.895 3.918 142,008 +0.02(+0.48%)
Feb 25, 2014 3.890 3.909 3.890 3.900 139,911 -0.00(-0.12%)
Feb 24, 2014 3.893 3.927 3.886 3.904 147,910 +0.02(+0.48%)
Feb 21, 2014 3.872 3.895 3.872 3.886 122,850 +0.01(+0.36%)
Feb 20, 2014 3.881 3.886 3.867 3.872 115,924 +0.01(+0.16%)
Feb 19, 2014 3.870 3.875 3.852 3.865 124,547 +0.01(+0.24%)
Feb 18, 2014 3.838 3.865 3.838 3.856 164,104 +0.00(+0.12%)
Feb 14, 2014 3.842 3.852 3.852 3.852 65,805 +0.00(+0.12%)
Feb 13, 2014 3.847 3.856 3.838 3.847 93,610 -0.00(-0.12%)
Feb 12, 2014 3.847 3.856 3.828 3.852 117,153 -0.01(-0.36%)
Feb 11, 2014 3.833 3.865 3.833 3.865 71,012 +0.03(+0.72%)
Feb 10, 2014 3.828 3.838 3.787 3.838 96,505 +0.01(+0.24%)
Feb 07, 2014 3.787 3.828 3.787 3.828 80,513 +0.03(+0.85%)
Feb 06, 2014 3.768 3.814 3.768 3.796 204,953 +0.02(+0.61%)
Feb 05, 2014 3.773 3.796 3.764 3.773 121,783 +0.00(+0.12%)
Feb 04, 2014 3.768 3.814 3.759 3.768 82,542 -0.00(-0.12%)
Feb 03, 2014 3.838 3.838 3.773 3.773 64,757 -0.05(-1.33%)
Jan 31, 2014 3.805 3.828 3.796 3.824 90,999 +0.00(+0.12%)
Jan 30, 2014 3.801 3.824 3.801 3.819 93,675 +0.04(+0.98%)
Jan 29, 2014 3.810 3.810 3.782 3.782 87,810 -0.04(-0.97%)
Jan 28, 2014 3.824 3.824 3.810 3.819 51,531 -0.02(-0.48%)
Jan 27, 2014 3.838 3.842 3.824 3.838 55,717 -0.01(-0.36%)
Jan 24, 2014 3.870 3.872 3.838 3.852 63,749 -0.01(-0.36%)
Jan 23, 2014 3.889 3.889 3.865 3.865 65,605 -0.03(-0.71%)
Jan 22, 2014 3.856 3.916 3.842 3.893 299,845 +0.05(+1.19%)
Jan 21, 2014 3.870 3.870 3.847 3.847 53,867 -0.00(-0.12%)
Jan 17, 2014 3.797 3.852 3.852 3.852 178,402 +0.02(+0.60%)
Jan 16, 2014 3.843 3.843 3.824 3.829 54,305 -0.01(-0.24%)
Jan 15, 2014 3.815 3.838 3.815 3.838 105,948 +0.02(+0.60%)
Jan 14, 2014 3.834 3.834 3.815 3.815 42,571 -0.01(-0.24%)
Jan 13, 2014 3.843 3.852 3.820 3.824 88,724 -0.02(-0.60%)
Jan 10, 2014 3.847 3.866 3.834 3.847 115,972 +0.00(+0.00%)
Jan 09, 2014 3.824 3.847 3.824 3.847 60,654 +0.01(+0.36%)
Jan 08, 2014 3.815 3.834 3.810 3.834 72,013 +0.00(+0.12%)
Jan 07, 2014 3.815 3.829 3.806 3.829 104,249 +0.02(+0.61%)
Jan 06, 2014 3.801 3.815 3.797 3.806 78,388 +0.00(+0.00%)
Jan 03, 2014 3.810 3.815 3.783 3.806 79,914 +0.01(+0.24%)
Jan 02, 2014 3.801 3.801 3.792 3.797 52,371 -0.01(-0.36%)
Dec 31, 2013 3.815 3.810 3.810 3.810 67,632 -0.00(-0.12%)
Dec 30, 2013 3.815 3.834 3.815 3.815 43,115 +0.00(+0.00%)
Dec 27, 2013 3.838 3.852 3.815 3.815 39,053 -0.01(-0.29%)
Dec 26, 2013 3.829 3.838 3.826 3.826 53,624 -0.00(-0.07%)
Dec 24, 2013 3.815 3.834 3.810 3.829 65,412 -0.00(-0.12%)
Dec 23, 2013 3.806 3.834 3.806 3.834 102,502 +0.04(+0.97%)
Dec 20, 2013 3.787 3.806 3.774 3.797 118,462 -0.01(-0.24%)
Dec 19, 2013 3.787 3.806 3.787 3.806 78,811 +0.01(+0.35%)
Dec 18, 2013 3.806 3.806 3.774 3.792 148,157 +0.00(+0.12%)
Dec 17, 2013 3.779 3.806 3.765 3.788 77,133 -0.01(-0.24%)
Dec 16, 2013 3.774 3.806 3.774 3.797 149,974 +0.01(+0.24%)
Dec 13, 2013 3.783 3.806 3.774 3.788 46,554 -0.01(-0.24%)
Dec 12, 2013 3.792 3.797 3.774 3.797 183,861 +0.01(+0.36%)
Dec 11, 2013 3.742 3.788 3.742 3.783 115,995 +0.02(+0.49%)
Dec 10, 2013 3.710 3.765 3.710 3.765 85,525 +0.04(+0.99%)
Dec 09, 2013 3.742 3.751 3.728 3.728 97,266 -0.03(-0.70%)
Dec 06, 2013 3.774 3.834 3.733 3.755 121,926 -0.01(-0.28%)
Dec 05, 2013 3.742 3.834 3.742 3.765 110,972 +0.00(+0.12%)
Dec 04, 2013 3.765 3.774 3.756 3.760 104,563 -0.03(-0.85%)
Dec 03, 2013 3.792 3.806 3.770 3.792 105,582 -0.03(-0.84%)
Dec 02, 2013 3.788 3.826 3.788 3.825 134,270 +0.02(+0.48%)
Nov 29, 2013 3.765 3.806 3.748 3.806 87,633 +0.02(+0.61%)
Nov 27, 2013 3.770 3.792 3.770 3.783 111,861 +0.01(+0.24%)
Nov 26, 2013 3.756 3.774 3.756 3.774 107,076 +0.00(+0.00%)
Nov 25, 2013 3.742 3.774 3.737 3.774 230,910 +0.02(+0.49%)
Nov 22, 2013 3.779 3.792 3.747 3.756 140,367 -0.03(-0.85%)
Nov 21, 2013 3.834 3.834 3.775 3.788 103,948 +0.02(+0.49%)
Nov 20, 2013 3.774 3.802 3.770 3.770 122,474 -0.01(-0.38%)
Nov 19, 2013 3.770 3.788 3.770 3.784 92,357 +0.01(+0.24%)
Nov 18, 2013 3.802 3.807 3.775 3.775 66,473 -0.01(-0.24%)
Nov 15, 2013 3.775 3.797 3.775 3.784 114,590 +0.00(+0.00%)
Nov 14, 2013 3.775 3.807 3.775 3.784 117,640 +0.00(+0.00%)
Nov 13, 2013 3.756 3.784 3.747 3.784 67,104 +0.03(+0.73%)
Nov 12, 2013 3.747 3.761 3.747 3.756 82,102 +0.00(+0.00%)
Nov 11, 2013 3.756 3.770 3.747 3.756 61,000 +0.01(+0.24%)
Nov 08, 2013 3.765 3.775 3.747 3.747 66,823 -0.02(-0.49%)
Nov 07, 2013 3.752 3.777 3.752 3.765 180,013 +0.01(+0.24%)
Nov 06, 2013 3.779 3.779 3.752 3.756 170,288 +0.00(+0.12%)
Nov 05, 2013 3.752 3.770 3.733 3.752 182,265 -0.01(-0.24%)
Nov 04, 2013 3.797 3.797 3.761 3.761 147,410 -0.02(-0.48%)
Nov 01, 2013 3.788 3.793 3.765 3.779 302,803 +0.02(+0.49%)
Oct 31, 2013 3.770 3.779 3.747 3.761 130,798 +0.00(+0.12%)
Oct 30, 2013 3.770 3.770 3.752 3.756 173,943 +0.01(+0.24%)
Oct 29, 2013 3.779 3.784 3.743 3.747 221,046 -0.02(-0.61%)
Oct 28, 2013 3.775 3.784 3.756 3.770 458,739 +0.02(+0.61%)
Oct 25, 2013 3.724 3.752 3.720 3.747 783,425 +0.05(+1.36%)
Oct 24, 2013 3.679 3.697 3.670 3.697 93,755 +0.04(+1.00%)
Oct 23, 2013 3.674 3.679 3.647 3.660 288,478 -0.01(-0.25%)
Oct 22, 2013 3.638 3.683 3.638 3.670 197,233 +0.03(+0.74%)
Oct 21, 2013 3.638 3.643 3.638 3.643 73,622 +0.00(+0.00%)
Oct 18, 2013 3.615 3.645 3.615 3.643 85,545 +0.00(+0.13%)
Oct 17, 2013 3.574 3.638 3.574 3.638 117,378 +0.04(+1.14%)
Oct 16, 2013 3.597 3.597 3.565 3.597 123,381 +0.03(+0.76%)
Oct 15, 2013 3.565 3.579 3.562 3.570 73,288 -0.01(-0.38%)
Oct 14, 2013 3.579 3.583 3.565 3.583 74,977 +0.00(+0.00%)
Oct 11, 2013 3.547 3.588 3.547 3.583 85,906 +0.02(+0.64%)
Oct 10, 2013 3.524 3.561 3.524 3.561 127,243 +0.03(+0.90%)
Oct 09, 2013 3.533 3.538 3.502 3.529 123,427 -0.01(-0.26%)
Oct 08, 2013 3.543 3.561 3.502 3.538 120,149 -0.02(-0.51%)
Oct 07, 2013 3.574 3.574 3.543 3.556 98,871 -0.02(-0.51%)
Oct 04, 2013 3.538 3.574 3.533 3.574 78,759 +0.03(+0.77%)
Oct 03, 2013 3.524 3.556 3.524 3.547 72,674 -0.01(-0.26%)
Oct 02, 2013 3.515 3.565 3.515 3.556 181,589 +0.00(+0.13%)
Oct 01, 2013 3.556 3.579 3.547 3.552 98,090 -0.03(-0.76%)
Sep 30, 2013 3.547 3.581 3.547 3.579 78,462 -0.01(-0.25%)
Sep 27, 2013 3.561 3.588 3.561 3.588 71,689 +0.00(+0.00%)
Sep 26, 2013 3.556 3.593 3.556 3.588 123,311 +0.01(+0.25%)
Sep 25, 2013 3.552 3.583 3.552 3.579 179,264 +0.00(+0.00%)
Sep 24, 2013 3.547 3.579 3.547 3.579 77,807 +0.02(+0.64%)
Sep 23, 2013 3.565 3.570 3.538 3.556 96,784 -0.03(-0.89%)
Sep 20, 2013 3.561 3.588 3.556 3.588 99,084 +0.01(+0.37%)
Sep 19, 2013 3.557 3.575 3.552 3.575 86,571 +0.00(+0.13%)
Sep 18, 2013 3.534 3.570 3.521 3.570 111,353 +0.05(+1.41%)
Sep 17, 2013 3.507 3.539 3.502 3.521 184,381 +0.00(+0.13%)
Sep 16, 2013 3.521 3.534 3.498 3.516 132,873 +0.02(+0.52%)
Sep 13, 2013 3.475 3.502 3.471 3.498 53,128 +0.00(+0.13%)
Sep 12, 2013 3.466 3.493 3.466 3.493 142,733 +0.02(+0.52%)
Sep 11, 2013 3.471 3.489 3.466 3.475 152,930 -0.01(-0.39%)
Sep 10, 2013 3.493 3.493 3.462 3.489 129,266 -0.02(-0.52%)
Sep 09, 2013 3.462 3.507 3.457 3.507 178,492 +0.03(+0.91%)
Sep 06, 2013 3.462 3.507 3.457 3.475 160,064 +0.01(+0.39%)
Sep 05, 2013 3.462 3.471 3.444 3.462 100,204 -0.00(-0.13%)
Sep 04, 2013 3.462 3.475 3.462 3.466 66,783 +0.00(+0.00%)
Sep 03, 2013 3.502 3.502 3.453 3.466 60,958 -0.01(-0.26%)
Aug 30, 2013 3.448 3.484 3.448 3.475 131,162 +0.04(+1.05%)
Aug 29, 2013 3.421 3.457 3.421 3.439 110,407 +0.00(+0.13%)
Aug 28, 2013 3.403 3.453 3.403 3.435 96,374 +0.01(+0.39%)
Aug 27, 2013 3.430 3.466 3.394 3.421 130,544 -0.05(-1.43%)
Aug 26, 2013 3.480 3.493 3.471 3.471 76,792 -0.02(-0.52%)
Aug 23, 2013 3.471 3.493 3.471 3.489 73,700 +0.00(+0.13%)
Aug 22, 2013 3.484 3.489 3.471 3.484 52,635 +0.00(+0.13%)
Aug 21, 2013 3.453 3.480 3.439 3.480 75,499 +0.01(+0.25%)
Aug 20, 2013 3.422 3.471 3.422 3.471 61,987 +0.03(+0.78%)
Aug 19, 2013 3.453 3.480 3.413 3.444 159,740 -0.04(-1.04%)
Aug 16, 2013 3.440 3.498 3.431 3.480 123,260 +0.02(+0.52%)
Aug 15, 2013 3.471 3.485 3.462 3.462 98,587 -0.05(-1.54%)
Aug 14, 2013 3.485 3.516 3.485 3.516 136,485 -0.01(-0.26%)
Aug 13, 2013 3.498 3.525 3.489 3.525 95,596 +0.00(+0.13%)
Aug 12, 2013 3.512 3.532 3.498 3.521 130,810 +0.00(+0.13%)
Aug 09, 2013 3.521 3.530 3.516 3.516 65,719 -0.01(-0.26%)
Aug 08, 2013 3.521 3.539 3.503 3.525 236,594 -0.00(-0.13%)
Aug 07, 2013 3.498 3.530 3.498 3.530 80,614 +0.01(+0.38%)
Aug 06, 2013 3.534 3.543 3.512 3.516 90,667 -0.04(-1.14%)
Aug 05, 2013 3.566 3.566 3.532 3.557 155,975 -0.05(-1.25%)
Aug 02, 2013 3.539 3.602 3.539 3.602 106,355 +0.04(+1.14%)
Aug 01, 2013 3.543 3.570 3.543 3.561 174,915 +0.02(+0.64%)
Jul 31, 2013 3.561 3.579 3.539 3.539 151,422 -0.04(-1.01%)
Jul 30, 2013 3.557 3.575 3.552 3.575 73,220 +0.00(+0.13%)
Jul 29, 2013 3.552 3.588 3.548 3.570 71,709 +0.01(+0.38%)
Jul 26, 2013 3.543 3.584 3.543 3.557 111,337 +0.00(+0.00%)
Jul 25, 2013 3.525 3.575 3.525 3.557 89,359 +0.00(+0.00%)
Jul 24, 2013 3.584 3.597 3.557 3.557 70,030 -0.03(-0.88%)
Jul 23, 2013 3.584 3.588 3.579 3.588 90,127 +0.00(+0.00%)
Jul 22, 2013 3.575 3.606 3.561 3.588 247,949 -0.00(-0.01%)
Jul 19, 2013 3.544 3.593 3.544 3.589 69,237 +0.02(+0.63%)
Jul 18, 2013 3.548 3.575 3.548 3.566 118,214 +0.00(+0.13%)
Jul 17, 2013 3.535 3.571 3.535 3.562 107,563 +0.02(+0.51%)
Jul 16, 2013 3.548 3.566 3.535 3.544 124,858 -0.02(-0.63%)
Jul 15, 2013 3.513 3.566 3.513 3.566 105,056 +0.04(+1.02%)
Jul 12, 2013 3.504 3.544 3.504 3.530 140,668 +0.01(+0.25%)
Jul 11, 2013 3.495 3.539 3.495 3.521 231,518 +0.04(+1.16%)
Jul 10, 2013 3.454 3.492 3.454 3.481 197,600 +0.02(+0.52%)
Jul 09, 2013 3.436 3.517 3.449 3.463 93,514 +0.01(+0.40%)
Jul 08, 2013 3.463 3.495 3.432 3.449 156,180 -0.01(-0.40%)
Jul 05, 2013 3.486 3.486 3.450 3.463 177,032 -0.04(-1.02%)
Jul 03, 2013 3.486 3.508 3.481 3.499 81,345 -0.02(-0.63%)
Jul 02, 2013 3.513 3.548 3.513 3.521 62,235 -0.01(-0.26%)
Jul 01, 2013 3.526 3.575 3.526 3.530 141,096 -0.01(-0.25%)
Jun 28, 2013 3.499 3.539 3.486 3.539 80,629 +0.00(+0.13%)
Jun 27, 2013 3.486 3.536 3.472 3.535 110,636 +0.03(+0.89%)
Jun 26, 2013 3.477 3.517 3.472 3.504 119,185 +0.06(+1.82%)
Jun 25, 2013 3.436 3.459 3.405 3.441 163,506 +0.04(+1.19%)
Jun 24, 2013 3.414 3.459 3.387 3.401 484,945 -0.05(-1.43%)
Jun 21, 2013 3.508 3.509 3.445 3.450 195,558 -0.02(-0.65%)
Jun 20, 2013 3.499 3.504 3.463 3.472 202,867 -0.07(-1.91%)
Jun 19, 2013 3.535 3.549 3.526 3.540 117,530 -0.00(-0.13%)
Jun 18, 2013 3.509 3.553 3.509 3.544 87,651 +0.03(+0.89%)
Jun 17, 2013 3.500 3.544 3.500 3.513 174,077 +0.01(+0.38%)
Jun 14, 2013 3.504 3.544 3.491 3.500 146,476 -0.02(-0.63%)
Jun 13, 2013 3.482 3.531 3.442 3.522 128,877 +0.03(+0.89%)
Jun 12, 2013 3.509 3.540 3.491 3.491 149,807 -0.04(-1.14%)
Jun 11, 2013 3.522 3.553 3.513 3.531 114,935 +0.00(+0.13%)
Jun 10, 2013 3.571 3.580 3.526 3.526 111,391 -0.04(-1.25%)
Jun 07, 2013 3.562 3.580 3.549 3.571 78,676 +0.01(+0.38%)
Jun 06, 2013 3.544 3.567 3.526 3.558 96,937 -0.01(-0.37%)
Jun 05, 2013 3.584 3.602 3.571 3.571 38,766 -0.03(-0.74%)
Jun 04, 2013 3.553 3.598 3.544 3.598 154,145 +0.04(+1.00%)
Jun 03, 2013 3.607 3.616 3.544 3.562 216,129 -0.02(-0.62%)
May 31, 2013 3.611 3.633 3.584 3.584 65,716 -0.05(-1.47%)
May 30, 2013 3.602 3.669 3.602 3.638 133,312 +0.04(+1.12%)
May 29, 2013 3.616 3.645 3.593 3.598 251,702 -0.06(-1.59%)
May 28, 2013 3.678 3.696 3.651 3.656 86,132 -0.02(-0.49%)
May 24, 2013 3.665 3.696 3.660 3.674 89,593 -0.01(-0.24%)
May 23, 2013 3.709 3.709 3.674 3.683 134,597 -0.03(-0.79%)
May 22, 2013 3.718 3.740 3.705 3.712 104,538 -0.01(-0.18%)
May 21, 2013 3.701 3.728 3.701 3.719 62,652 +0.01(+0.36%)
May 20, 2013 3.688 3.728 3.688 3.705 59,513 +0.01(+0.24%)
May 17, 2013 3.692 3.705 3.692 3.696 60,468 -0.01(-0.24%)
May 16, 2013 3.679 3.710 3.679 3.705 60,822 +0.00(+0.12%)
May 15, 2013 3.692 3.705 3.679 3.701 104,353 -0.00(-0.12%)
May 13, 2013 3.701 3.705 3.679 3.705 41,773 +0.01(+0.36%)
May 10, 2013 3.665 3.692 3.665 3.692 53,367 +0.01(+0.36%)
May 09, 2013 3.652 3.679 3.652 3.679 242,983 +0.01(+0.24%)
May 08, 2013 3.661 3.674 3.661 3.670 106,456 +0.00(+0.12%)
May 07, 2013 3.652 3.670 3.648 3.665 85,723 +0.02(+0.61%)
May 06, 2013 3.639 3.648 3.634 3.643 140,374 +0.00(+0.12%)
May 03, 2013 3.634 3.665 3.630 3.639 231,506 +0.01(+0.37%)
May 02, 2013 3.639 3.648 3.625 3.625 287,310 +0.00(+0.00%)
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.