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

PIMCO High Income Fund (NY: PHK )

4.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.810 4.830 4.800 4.830 299,726 +0.02(+0.42%)
Apr 29, 2024 4.800 4.820 4.796 4.810 301,389 +0.02(+0.42%)
Apr 26, 2024 4.730 4.820 4.730 4.790 380,157 +0.07(+1.48%)
Apr 25, 2024 4.760 4.780 4.720 4.720 410,474 -0.07(-1.46%)
Apr 24, 2024 4.800 4.800 4.750 4.790 328,532 +0.00(+0.00%)
Apr 23, 2024 4.780 4.800 4.780 4.790 421,191 +0.03(+0.63%)
Apr 22, 2024 4.750 4.780 4.740 4.760 405,189 +0.02(+0.42%)
Apr 19, 2024 4.740 4.770 4.740 4.740 380,450 +0.00(+0.00%)
Apr 18, 2024 4.730 4.760 4.710 4.740 297,104 +0.03(+0.64%)
Apr 17, 2024 4.720 4.760 4.700 4.710 413,704 +0.00(+0.00%)
Apr 16, 2024 4.610 4.710 4.585 4.710 842,312 +0.08(+1.73%)
Apr 15, 2024 4.790 4.800 4.610 4.630 816,167 -0.13(-2.73%)
Apr 12, 2024 4.850 4.850 4.760 4.760 524,821 -0.10(-2.06%)
Apr 11, 2024 4.900 4.910 4.810 4.860 700,905 -0.03(-0.61%)
Apr 10, 2024 4.910 4.935 4.850 4.890 764,935 -0.05(-1.05%)
Apr 09, 2024 4.952 4.962 4.932 4.942 686,132 -0.01(-0.20%)
Apr 08, 2024 4.942 4.952 4.922 4.952 466,315 +0.01(+0.30%)
Apr 05, 2024 4.932 4.942 4.917 4.937 518,255 +0.01(+0.20%)
Apr 04, 2024 4.932 4.932 4.912 4.927 394,215 +0.01(+0.20%)
Apr 03, 2024 4.922 4.932 4.912 4.917 394,571 +0.00(+0.10%)
Apr 02, 2024 4.902 4.922 4.892 4.912 483,798 +0.00(+0.00%)
Apr 01, 2024 4.902 4.922 4.883 4.912 552,856 +0.02(+0.40%)
Mar 28, 2024 4.892 4.912 4.892 4.892 358,567 -0.01(-0.20%)
Mar 27, 2024 4.922 4.932 4.883 4.902 499,611 -0.01(-0.20%)
Mar 26, 2024 4.922 4.922 4.902 4.912 197,708 +0.01(+0.20%)
Mar 25, 2024 4.902 4.922 4.883 4.902 517,643 +0.01(+0.30%)
Mar 22, 2024 4.883 4.902 4.873 4.888 275,149 +0.01(+0.20%)
Mar 21, 2024 4.892 4.912 4.878 4.878 382,022 +0.00(+0.10%)
Mar 20, 2024 4.873 4.892 4.853 4.873 354,381 +0.00(+0.10%)
Mar 19, 2024 4.863 4.873 4.845 4.868 287,108 +0.03(+0.70%)
Mar 18, 2024 4.863 4.864 4.823 4.834 390,354 -0.03(-0.69%)
Mar 15, 2024 4.873 4.883 4.863 4.868 205,722 +0.00(+0.10%)
Mar 14, 2024 4.902 4.902 4.843 4.863 368,196 -0.03(-0.61%)
Mar 13, 2024 4.902 4.912 4.873 4.892 399,713 -0.02(-0.40%)
Mar 12, 2024 4.813 4.912 4.803 4.912 634,911 +0.10(+2.06%)
Mar 11, 2024 4.853 4.853 4.813 4.813 492,067 -0.05(-1.02%)
Mar 08, 2024 4.863 4.883 4.833 4.863 590,369 -0.01(-0.24%)
Mar 07, 2024 4.884 4.884 4.855 4.875 602,438 +0.00(+0.00%)
Mar 06, 2024 4.875 4.894 4.845 4.875 566,051 +0.01(+0.20%)
Mar 05, 2024 4.875 4.884 4.855 4.865 472,792 -0.01(-0.20%)
Mar 04, 2024 4.865 4.875 4.835 4.875 522,919 +0.01(+0.20%)
Mar 01, 2024 4.855 4.865 4.826 4.865 623,950 +0.01(+0.20%)
Feb 29, 2024 4.816 4.855 4.806 4.855 622,459 +0.06(+1.23%)
Feb 28, 2024 4.806 4.806 4.777 4.796 228,543 +0.01(+0.20%)
Feb 27, 2024 4.786 4.796 4.777 4.786 287,803 +0.00(+0.00%)
Feb 26, 2024 4.786 4.816 4.767 4.786 432,879 +0.00(+0.00%)
Feb 23, 2024 4.806 4.826 4.786 4.786 390,987 -0.03(-0.61%)
Feb 22, 2024 4.826 4.826 4.806 4.816 242,338 +0.01(+0.20%)
Feb 21, 2024 4.786 4.816 4.767 4.806 311,957 +0.02(+0.41%)
Feb 20, 2024 4.806 4.807 4.767 4.786 470,444 -0.04(-0.81%)
Feb 16, 2024 4.845 4.845 4.816 4.826 374,897 +0.00(+0.00%)
Feb 15, 2024 4.806 4.826 4.786 4.826 366,830 +0.03(+0.61%)
Feb 14, 2024 4.786 4.816 4.757 4.796 454,341 +0.01(+0.20%)
Feb 13, 2024 4.806 4.821 4.777 4.786 406,298 -0.06(-1.21%)
Feb 12, 2024 4.875 4.875 4.826 4.845 344,495 -0.03(-0.60%)
Feb 09, 2024 4.865 4.875 4.835 4.875 367,964 +0.03(+0.57%)
Feb 08, 2024 4.876 4.876 4.837 4.847 465,638 -0.02(-0.40%)
Feb 07, 2024 4.857 4.867 4.828 4.867 608,430 +0.01(+0.20%)
Feb 06, 2024 4.828 4.857 4.818 4.857 496,555 +0.04(+0.81%)
Feb 05, 2024 4.818 4.847 4.779 4.818 757,528 +0.01(+0.20%)
Feb 02, 2024 4.789 4.818 4.769 4.808 449,075 +0.00(+0.00%)
Feb 01, 2024 4.808 4.808 4.789 4.808 426,163 +0.02(+0.41%)
Jan 31, 2024 4.789 4.799 4.765 4.789 416,547 +0.00(+0.00%)
Jan 30, 2024 4.760 4.789 4.750 4.789 486,958 +0.04(+0.92%)
Jan 29, 2024 4.740 4.755 4.711 4.745 526,453 +0.00(+0.10%)
Jan 26, 2024 4.740 4.757 4.711 4.740 295,239 -0.01(-0.20%)
Jan 25, 2024 4.721 4.750 4.711 4.750 316,350 +0.01(+0.20%)
Jan 24, 2024 4.740 4.760 4.721 4.740 356,527 +0.00(+0.00%)
Jan 23, 2024 4.692 4.750 4.677 4.740 1,340,006 +0.05(+1.04%)
Jan 22, 2024 4.682 4.706 4.672 4.692 576,269 +0.01(+0.21%)
Jan 19, 2024 4.672 4.682 4.604 4.682 1,542,425 +0.03(+0.63%)
Jan 18, 2024 4.701 4.701 4.614 4.653 602,000 -0.03(-0.62%)
Jan 17, 2024 4.721 4.731 4.638 4.682 604,493 -0.04(-0.82%)
Jan 16, 2024 4.721 4.765 4.701 4.721 588,516 -0.04(-0.82%)
Jan 12, 2024 4.760 4.779 4.731 4.760 377,749 -0.01(-0.20%)
Jan 11, 2024 4.779 4.789 4.740 4.769 378,463 -0.00(-0.04%)
Jan 10, 2024 4.791 4.791 4.762 4.771 476,068 -0.02(-0.40%)
Jan 09, 2024 4.781 4.820 4.767 4.791 610,996 -0.01(-0.20%)
Jan 08, 2024 4.800 4.810 4.781 4.800 565,614 +0.01(+0.20%)
Jan 05, 2024 4.771 4.800 4.771 4.791 568,165 +0.01(+0.20%)
Jan 04, 2024 4.791 4.810 4.752 4.781 558,742 -0.02(-0.40%)
Jan 03, 2024 4.810 4.848 4.791 4.800 619,589 -0.01(-0.20%)
Jan 02, 2024 4.800 4.829 4.781 4.810 638,882 +0.01(+0.20%)
Dec 29, 2023 4.800 4.810 4.762 4.800 1,068,261 +0.00(+0.00%)
Dec 28, 2023 4.791 4.808 4.771 4.800 476,012 +0.01(+0.20%)
Dec 27, 2023 4.723 4.791 4.714 4.791 664,760 +0.08(+1.63%)
Dec 26, 2023 4.714 4.762 4.714 4.714 444,554 -0.03(-0.61%)
Dec 22, 2023 4.694 4.747 4.685 4.743 700,528 +0.07(+1.44%)
Dec 21, 2023 4.675 4.694 4.656 4.675 408,728 +0.01(+0.21%)
Dec 20, 2023 4.714 4.733 4.646 4.666 428,834 -0.04(-0.82%)
Dec 19, 2023 4.675 4.714 4.670 4.704 504,608 +0.02(+0.41%)
Dec 18, 2023 4.704 4.728 4.667 4.685 520,699 -0.02(-0.41%)
Dec 15, 2023 4.675 4.723 4.646 4.704 591,506 +0.02(+0.41%)
Dec 14, 2023 4.637 4.685 4.613 4.685 779,430 +0.10(+2.10%)
Dec 13, 2023 4.492 4.593 4.492 4.589 546,875 +0.11(+2.36%)
Dec 12, 2023 4.531 4.531 4.473 4.483 536,500 -0.03(-0.64%)
Dec 11, 2023 4.560 4.569 4.473 4.512 770,415 -0.06(-1.26%)
Dec 08, 2023 4.550 4.589 4.531 4.569 554,728 +0.02(+0.38%)
Dec 07, 2023 4.571 4.600 4.543 4.552 610,909 +0.03(+0.63%)
Dec 06, 2023 4.647 4.676 4.504 4.524 491,462 -0.10(-2.26%)
Dec 05, 2023 4.619 4.628 4.590 4.628 553,669 +0.02(+0.41%)
Dec 04, 2023 4.562 4.609 4.552 4.609 857,544 +0.05(+1.04%)
Dec 01, 2023 4.457 4.590 4.447 4.562 809,805 +0.11(+2.57%)
Nov 30, 2023 4.428 4.452 4.381 4.447 640,294 +0.05(+1.08%)
Nov 29, 2023 4.409 4.419 4.390 4.400 434,802 +0.00(+0.00%)
Nov 28, 2023 4.352 4.409 4.352 4.400 325,152 +0.05(+1.09%)
Nov 27, 2023 4.362 4.390 4.333 4.352 274,450 -0.01(-0.22%)
Nov 24, 2023 4.343 4.390 4.343 4.362 350,296 -0.01(-0.22%)
Nov 22, 2023 4.324 4.371 4.324 4.371 276,000 +0.05(+1.10%)
Nov 21, 2023 4.371 4.385 4.285 4.324 597,792 -0.04(-0.87%)
Nov 20, 2023 4.371 4.381 4.352 4.362 304,992 -0.01(-0.22%)
Nov 17, 2023 4.390 4.409 4.333 4.371 621,550 +0.00(+0.00%)
Nov 16, 2023 4.266 4.371 4.266 4.371 340,404 +0.10(+2.46%)
Nov 15, 2023 4.247 4.281 4.228 4.266 440,069 +0.03(+0.67%)
Nov 14, 2023 4.219 4.266 4.210 4.238 489,229 +0.10(+2.30%)
Nov 13, 2023 4.228 4.237 4.095 4.143 640,134 -0.06(-1.36%)
Nov 10, 2023 4.266 4.314 4.171 4.200 562,012 -0.04(-0.94%)
Nov 09, 2023 4.306 4.325 4.240 4.240 660,698 -0.06(-1.32%)
Nov 08, 2023 4.296 4.334 4.287 4.296 292,714 +0.00(+0.00%)
Nov 07, 2023 4.325 4.334 4.296 4.296 439,980 -0.02(-0.44%)
Nov 06, 2023 4.362 4.362 4.268 4.315 584,216 -0.02(-0.43%)
Nov 03, 2023 4.277 4.334 4.259 4.334 1,011,544 +0.08(+1.77%)
Nov 02, 2023 4.211 4.268 4.202 4.259 1,004,026 +0.07(+1.57%)
Nov 01, 2023 4.070 4.193 4.061 4.193 803,056 +0.14(+3.49%)
Oct 31, 2023 4.004 4.051 3.966 4.051 547,431 +0.06(+1.42%)
Oct 30, 2023 3.976 4.004 3.976 3.995 506,508 +0.02(+0.47%)
Oct 27, 2023 3.938 3.995 3.938 3.976 405,505 +0.03(+0.72%)
Oct 26, 2023 3.919 3.966 3.910 3.948 485,208 +0.02(+0.48%)
Oct 25, 2023 3.948 3.957 3.910 3.929 471,724 -0.04(-0.95%)
Oct 24, 2023 3.919 3.976 3.910 3.966 455,490 +0.04(+0.96%)
Oct 23, 2023 3.919 3.966 3.901 3.929 705,840 -0.03(-0.71%)
Oct 20, 2023 3.929 3.957 3.910 3.957 708,592 +0.04(+0.96%)
Oct 19, 2023 3.957 3.990 3.901 3.919 1,451,354 -0.04(-0.95%)
Oct 18, 2023 3.948 3.957 3.891 3.957 924,786 +0.02(+0.48%)
Oct 17, 2023 3.985 3.995 3.910 3.938 1,763,383 -0.02(-0.48%)
Oct 16, 2023 4.023 4.032 3.957 3.957 392,782 -0.07(-1.64%)
Oct 13, 2023 4.070 4.070 3.995 4.023 443,133 -0.02(-0.47%)
Oct 12, 2023 4.070 4.099 4.042 4.042 406,064 -0.05(-1.15%)
Oct 11, 2023 4.108 4.127 4.061 4.089 466,786 +0.02(+0.42%)
Oct 10, 2023 4.035 4.128 4.035 4.072 578,181 +0.04(+0.92%)
Oct 09, 2023 4.007 4.044 3.998 4.035 416,797 +0.05(+1.17%)
Oct 06, 2023 3.914 4.025 3.914 3.988 806,986 +0.02(+0.47%)
Oct 05, 2023 4.007 4.035 3.932 3.970 824,658 -0.07(-1.62%)
Oct 04, 2023 4.007 4.035 3.979 4.035 1,012,738 +0.06(+1.41%)
Oct 03, 2023 4.072 4.119 3.960 3.979 1,594,420 -0.09(-2.29%)
Oct 02, 2023 4.119 4.147 4.016 4.072 1,013,536 -0.05(-1.13%)
Sep 29, 2023 4.175 4.184 4.119 4.119 853,818 -0.03(-0.67%)
Sep 28, 2023 4.156 4.165 4.119 4.147 712,902 -0.01(-0.22%)
Sep 27, 2023 4.175 4.202 4.147 4.156 602,376 -0.02(-0.45%)
Sep 26, 2023 4.212 4.230 4.165 4.175 530,962 -0.03(-0.67%)
Sep 25, 2023 4.202 4.229 4.202 4.202 433,689 -0.02(-0.44%)
Sep 22, 2023 4.221 4.249 4.212 4.221 360,616 +0.01(+0.22%)
Sep 21, 2023 4.277 4.286 4.212 4.212 828,247 -0.09(-2.16%)
Sep 20, 2023 4.314 4.324 4.291 4.305 571,972 -0.01(-0.22%)
Sep 19, 2023 4.333 4.342 4.305 4.314 412,485 -0.04(-0.86%)
Sep 18, 2023 4.314 4.352 4.305 4.352 549,976 +0.05(+1.08%)
Sep 15, 2023 4.333 4.338 4.296 4.305 452,386 -0.06(-1.28%)
Sep 14, 2023 4.370 4.375 4.324 4.361 663,757 -0.01(-0.21%)
Sep 13, 2023 4.352 4.370 4.342 4.370 508,038 +0.02(+0.43%)
Sep 12, 2023 4.389 4.389 4.342 4.352 560,172 -0.05(-1.06%)
Sep 11, 2023 4.491 4.510 4.380 4.398 1,641,938 -0.11(-2.48%)
Sep 08, 2023 4.529 4.547 4.501 4.510 358,916 -0.03(-0.66%)
Sep 07, 2023 4.577 4.577 4.531 4.540 237,035 -0.02(-0.40%)
Sep 06, 2023 4.586 4.595 4.549 4.558 330,418 -0.03(-0.60%)
Sep 05, 2023 4.558 4.614 4.549 4.586 504,111 +0.05(+1.02%)
Sep 01, 2023 4.531 4.558 4.531 4.540 455,812 +0.01(+0.20%)
Aug 31, 2023 4.540 4.540 4.512 4.531 308,041 +0.04(+0.99%)
Aug 30, 2023 4.486 4.495 4.468 4.486 313,320 +0.00(+0.00%)
Aug 29, 2023 4.450 4.495 4.450 4.486 358,487 +0.04(+0.82%)
Aug 28, 2023 4.486 4.495 4.441 4.450 305,809 -0.04(-0.81%)
Aug 25, 2023 4.486 4.495 4.468 4.486 153,075 +0.00(+0.00%)
Aug 24, 2023 4.486 4.505 4.477 4.486 198,745 -0.01(-0.20%)
Aug 23, 2023 4.495 4.509 4.486 4.495 191,501 +0.00(+0.00%)
Aug 22, 2023 4.486 4.495 4.477 4.495 200,782 +0.01(+0.20%)
Aug 21, 2023 4.486 4.491 4.468 4.486 351,752 +0.00(+0.00%)
Aug 18, 2023 4.486 4.514 4.468 4.486 404,397 -0.02(-0.41%)
Aug 17, 2023 4.523 4.530 4.486 4.505 337,620 -0.02(-0.40%)
Aug 16, 2023 4.541 4.550 4.523 4.523 335,245 -0.02(-0.40%)
Aug 15, 2023 4.541 4.559 4.532 4.541 251,229 -0.02(-0.40%)
Aug 14, 2023 4.569 4.569 4.550 4.559 198,335 -0.02(-0.40%)
Aug 11, 2023 4.569 4.587 4.559 4.578 177,012 +0.01(+0.20%)
Aug 10, 2023 4.623 4.642 4.569 4.569 552,356 -0.04(-0.83%)
Aug 09, 2023 4.625 4.634 4.607 4.607 278,639 -0.01(-0.20%)
Aug 08, 2023 4.616 4.661 4.616 4.616 434,217 -0.03(-0.58%)
Aug 07, 2023 4.616 4.652 4.598 4.643 565,241 +0.05(+1.18%)
Aug 04, 2023 4.553 4.616 4.544 4.589 472,747 +0.04(+0.80%)
Aug 03, 2023 4.525 4.562 4.498 4.553 450,644 +0.01(+0.20%)
Aug 02, 2023 4.534 4.562 4.525 4.544 469,512 -0.02(-0.40%)
Aug 01, 2023 4.571 4.589 4.548 4.562 503,968 -0.03(-0.59%)
Jul 31, 2023 4.562 4.598 4.562 4.589 348,737 +0.03(+0.60%)
Jul 28, 2023 4.571 4.580 4.534 4.562 364,022 +0.03(+0.60%)
Jul 27, 2023 4.553 4.589 4.530 4.534 368,757 -0.02(-0.40%)
Jul 26, 2023 4.525 4.562 4.507 4.553 326,550 +0.03(+0.60%)
Jul 25, 2023 4.516 4.534 4.498 4.525 330,579 +0.01(+0.20%)
Jul 24, 2023 4.516 4.534 4.498 4.516 340,361 +0.03(+0.60%)
Jul 21, 2023 4.498 4.516 4.480 4.489 682,293 +0.02(+0.41%)
Jul 20, 2023 4.471 4.489 4.462 4.471 266,203 -0.02(-0.40%)
Jul 19, 2023 4.489 4.498 4.453 4.489 328,441 +0.02(+0.41%)
Jul 18, 2023 4.453 4.479 4.444 4.471 342,470 +0.01(+0.20%)
Jul 17, 2023 4.435 4.480 4.435 4.462 348,058 +0.03(+0.61%)
Jul 14, 2023 4.489 4.489 4.426 4.435 420,644 -0.05(-1.01%)
Jul 13, 2023 4.534 4.544 4.480 4.480 508,823 -0.05(-1.00%)
Jul 12, 2023 4.553 4.562 4.525 4.525 370,820 -0.02(-0.44%)
Jul 11, 2023 4.518 4.608 4.518 4.545 709,480 +0.04(+0.80%)
Jul 10, 2023 4.536 4.572 4.509 4.509 784,480 -0.04(-0.79%)
Jul 07, 2023 4.509 4.545 4.487 4.545 309,975 +0.04(+0.80%)
Jul 06, 2023 4.447 4.509 4.447 4.509 359,897 +0.02(+0.40%)
Jul 05, 2023 4.527 4.545 4.483 4.492 767,828 -0.04(-0.99%)
Jul 03, 2023 4.483 4.545 4.483 4.536 505,878 +0.05(+1.20%)
Jun 30, 2023 4.420 4.505 4.402 4.483 422,137 +0.06(+1.42%)
Jun 29, 2023 4.384 4.429 4.384 4.420 302,871 +0.04(+0.82%)
Jun 28, 2023 4.393 4.393 4.366 4.384 190,431 -0.01(-0.20%)
Jun 27, 2023 4.474 4.509 4.375 4.393 640,589 -0.08(-1.80%)
Jun 26, 2023 4.402 4.483 4.402 4.474 438,584 +0.06(+1.42%)
Jun 23, 2023 4.312 4.447 4.312 4.411 848,139 +0.09(+2.07%)
Jun 22, 2023 4.330 4.366 4.321 4.321 394,535 -0.01(-0.21%)
Jun 21, 2023 4.294 4.339 4.267 4.330 498,712 +0.04(+1.05%)
Jun 20, 2023 4.267 4.294 4.258 4.285 421,202 +0.04(+0.84%)
Jun 16, 2023 4.330 4.339 4.249 4.249 407,553 -0.08(-1.86%)
Jun 15, 2023 4.223 4.330 4.223 4.330 483,049 +0.11(+2.55%)
Jun 14, 2023 4.223 4.241 4.214 4.223 341,923 -0.01(-0.21%)
Jun 13, 2023 4.232 4.249 4.214 4.232 337,735 +0.00(+0.00%)
Jun 12, 2023 4.241 4.248 4.205 4.232 309,259 +0.00(+0.00%)
Jun 09, 2023 4.249 4.267 4.232 4.232 501,113 -0.02(-0.46%)
Jun 08, 2023 4.260 4.278 4.234 4.251 561,535 -0.01(-0.21%)
Jun 07, 2023 4.234 4.287 4.234 4.260 797,864 +0.03(+0.63%)
Jun 06, 2023 4.234 4.260 4.225 4.234 447,664 +0.01(+0.21%)
Jun 05, 2023 4.189 4.234 4.189 4.225 588,994 +0.04(+1.06%)
Jun 02, 2023 4.216 4.260 4.180 4.180 861,887 -0.04(-0.84%)
Jun 01, 2023 4.198 4.229 4.189 4.216 526,792 +0.02(+0.42%)
May 31, 2023 4.136 4.198 4.136 4.198 237,212 +0.04(+0.85%)
May 30, 2023 4.171 4.171 4.136 4.163 406,028 +0.01(+0.21%)
May 26, 2023 4.118 4.171 4.118 4.154 369,137 +0.04(+0.86%)
May 25, 2023 4.118 4.127 4.100 4.118 224,445 +0.00(+0.00%)
May 24, 2023 4.154 4.154 4.109 4.118 439,713 -0.04(-0.85%)
May 23, 2023 4.145 4.163 4.145 4.154 237,863 -0.01(-0.21%)
May 22, 2023 4.163 4.171 4.149 4.163 410,277 +0.00(+0.00%)
May 19, 2023 4.163 4.189 4.154 4.163 397,852 +0.00(+0.00%)
May 18, 2023 4.180 4.189 4.163 4.163 200,205 -0.02(-0.42%)
May 17, 2023 4.189 4.190 4.154 4.180 291,573 -0.02(-0.42%)
May 16, 2023 4.171 4.198 4.163 4.198 341,409 +0.04(+0.85%)
May 15, 2023 4.189 4.198 4.154 4.163 321,211 -0.03(-0.64%)
May 12, 2023 4.189 4.198 4.171 4.189 196,594 +0.00(+0.00%)
May 11, 2023 4.180 4.198 4.172 4.189 313,492 +0.00(+0.00%)
May 10, 2023 4.216 4.229 4.180 4.189 359,957 -0.01(-0.25%)
May 09, 2023 4.200 4.209 4.187 4.200 438,545 +0.00(+0.00%)
May 08, 2023 4.217 4.217 4.200 4.200 280,192 -0.01(-0.21%)
May 05, 2023 4.191 4.209 4.182 4.209 282,158 +0.04(+1.05%)
May 04, 2023 4.200 4.200 4.165 4.165 363,409 -0.03(-0.63%)
May 03, 2023 4.200 4.200 4.173 4.191 372,739 -0.01(-0.21%)
May 02, 2023 4.209 4.217 4.182 4.200 422,429 +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.