Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.262 4.280 4.255 4.276 206,067 +0.02(+0.49%)
May 29, 2014 4.266 4.269 4.248 4.255 291,773 -0.02(-0.41%)
May 28, 2014 4.252 4.276 4.252 4.273 256,401 +0.02(+0.49%)
May 27, 2014 4.266 4.273 4.248 4.252 362,433 +0.00(+0.08%)
May 23, 2014 4.224 4.248 4.248 4.248 184,757 +0.01(+0.21%)
May 22, 2014 4.241 4.245 4.227 4.239 166,685 +0.02(+0.37%)
May 21, 2014 4.231 4.245 4.220 4.224 151,549 +0.00(+0.08%)
May 20, 2014 4.227 4.241 4.220 4.220 380,171 -0.01(-0.17%)
May 19, 2014 4.217 4.248 4.217 4.227 260,516 -0.00(-0.08%)
May 16, 2014 4.224 4.245 4.210 4.231 295,775 +0.00(+0.08%)
May 15, 2014 4.217 4.231 4.203 4.227 464,647 +0.01(+0.25%)
May 14, 2014 4.206 4.220 4.200 4.217 264,334 +0.01(+0.33%)
May 13, 2014 4.210 4.210 4.196 4.203 150,686 -0.00(-0.08%)
May 12, 2014 4.210 4.216 4.199 4.206 272,926 +0.01(+0.25%)
May 09, 2014 4.196 4.199 4.189 4.196 76,193 +0.01(+0.25%)
May 08, 2014 4.206 4.206 4.182 4.185 130,517 -0.00(-0.08%)
May 07, 2014 4.178 4.189 4.171 4.189 256,241 +0.01(+0.25%)
May 06, 2014 4.175 4.179 4.151 4.178 809,496 +0.01(+0.17%)
May 05, 2014 4.178 4.182 4.168 4.171 225,777 +0.01(+0.33%)
May 02, 2014 4.137 4.168 4.137 4.158 216,015 +0.01(+0.17%)
May 01, 2014 4.175 4.182 4.145 4.151 364,542 -0.01(-0.33%)
Apr 30, 2014 4.182 4.182 4.158 4.164 267,271 -0.01(-0.25%)
Apr 29, 2014 4.178 4.182 4.164 4.175 340,703 +0.01(+0.25%)
Apr 28, 2014 4.164 4.171 4.151 4.164 326,961 +0.01(+0.25%)
Apr 25, 2014 4.158 4.164 4.133 4.154 472,798 +0.01(+0.17%)
Apr 24, 2014 4.116 4.168 4.112 4.147 365,631 +0.03(+0.67%)
Apr 23, 2014 4.099 4.119 4.099 4.119 214,078 +0.03(+0.76%)
Apr 22, 2014 4.078 4.088 4.074 4.088 135,200 +0.01(+0.17%)
Apr 21, 2014 4.071 4.088 4.071 4.081 161,067 +0.01(+0.26%)
Apr 17, 2014 4.081 4.071 4.071 4.071 159,347 -0.02(-0.42%)
Apr 16, 2014 4.099 4.099 4.078 4.088 122,124 +0.00(+0.00%)
Apr 15, 2014 4.085 4.092 4.071 4.088 173,492 +0.01(+0.26%)
Apr 14, 2014 4.102 4.102 4.074 4.078 161,142 -0.01(-0.25%)
Apr 11, 2014 4.099 4.099 4.085 4.088 143,453 -0.01(-0.17%)
Apr 10, 2014 4.088 4.099 4.078 4.095 192,663 +0.02(+0.51%)
Apr 09, 2014 4.074 4.088 4.064 4.074 229,033 +0.02(+0.43%)
Apr 08, 2014 4.057 4.060 4.050 4.057 209,820 +0.01(+0.26%)
Apr 07, 2014 4.047 4.053 4.040 4.047 86,922 +0.01(+0.26%)
Apr 04, 2014 4.057 4.057 4.036 4.036 243,831 +0.01(+0.18%)
Apr 03, 2014 4.050 4.050 4.016 4.029 118,856 -0.01(-0.18%)
Apr 02, 2014 4.022 4.047 4.016 4.036 200,796 +0.01(+0.17%)
Apr 01, 2014 4.053 4.057 4.016 4.029 192,050 -0.01(-0.26%)
Mar 31, 2014 4.043 4.053 4.009 4.040 295,593 +0.00(+0.00%)
Mar 28, 2014 4.040 4.040 4.022 4.040 163,544 +0.02(+0.43%)
Mar 27, 2014 4.002 4.029 3.998 4.022 206,289 +0.02(+0.43%)
Mar 26, 2014 3.998 4.016 3.991 4.005 142,429 +0.02(+0.55%)
Mar 25, 2014 3.995 4.009 3.964 3.983 176,788 -0.00(-0.04%)
Mar 24, 2014 3.991 3.998 3.971 3.985 146,006 +0.01(+0.27%)
Mar 21, 2014 3.967 3.995 3.964 3.974 267,110 +0.01(+0.19%)
Mar 20, 2014 3.998 4.002 3.964 3.967 376,187 -0.04(-0.88%)
Mar 19, 2014 4.033 4.047 3.995 4.002 222,521 -0.02(-0.51%)
Mar 18, 2014 4.019 4.040 4.009 4.022 209,966 +0.01(+0.34%)
Mar 17, 2014 4.005 4.033 3.998 4.009 226,711 +0.00(+0.09%)
Mar 14, 2014 4.005 4.019 3.995 4.005 278,542 -0.01(-0.17%)
Mar 13, 2014 4.040 4.040 4.012 4.012 202,686 -0.02(-0.43%)
Mar 12, 2014 4.043 4.043 3.998 4.029 282,355 -0.01(-0.26%)
Mar 11, 2014 4.081 4.081 4.022 4.040 272,923 -0.02(-0.59%)
Mar 10, 2014 4.040 4.074 4.040 4.064 150,382 +0.02(+0.59%)
Mar 07, 2014 4.074 4.074 4.033 4.040 164,540 -0.03(-0.76%)
Mar 06, 2014 4.047 4.071 4.045 4.071 176,226 +0.02(+0.51%)
Mar 05, 2014 4.030 4.057 4.030 4.050 125,650 +0.02(+0.51%)
Mar 04, 2014 4.050 4.057 4.023 4.030 230,714 +0.00(+0.00%)
Mar 03, 2014 4.036 4.040 4.016 4.030 264,785 +0.00(+0.00%)
Feb 28, 2014 4.036 4.043 4.016 4.030 217,009 +0.00(+0.00%)
Feb 27, 2014 4.033 4.050 4.026 4.030 256,534 +0.00(+0.08%)
Feb 26, 2014 4.019 4.033 4.016 4.026 201,072 +0.01(+0.17%)
Feb 25, 2014 4.016 4.026 4.009 4.019 320,110 -0.01(-0.17%)
Feb 24, 2014 4.037 4.040 4.016 4.026 243,333 -0.01(-0.34%)
Feb 21, 2014 4.033 4.047 4.021 4.040 155,882 +0.03(+0.68%)
Feb 20, 2014 4.033 4.036 4.013 4.013 160,739 -0.01(-0.25%)
Feb 19, 2014 4.026 4.054 4.023 4.023 278,510 -0.00(-0.08%)
Feb 18, 2014 4.016 4.026 4.009 4.026 234,933 +0.02(+0.51%)
Feb 14, 2014 3.985 4.006 4.006 4.006 195,153 +0.03(+0.86%)
Feb 13, 2014 3.978 3.999 3.972 3.972 148,427 -0.01(-0.34%)
Feb 12, 2014 3.978 3.985 3.958 3.985 325,792 +0.00(+0.00%)
Feb 11, 2014 4.019 4.023 3.985 3.985 266,666 -0.03(-0.68%)
Feb 10, 2014 3.996 4.016 3.996 4.013 239,950 +0.03(+0.77%)
Feb 07, 2014 3.975 4.002 3.962 3.982 273,301 +0.02(+0.46%)
Feb 06, 2014 3.999 4.002 3.962 3.964 284,971 -0.03(-0.71%)
Feb 05, 2014 3.951 3.999 3.951 3.992 233,703 +0.02(+0.43%)
Feb 04, 2014 3.918 3.989 3.907 3.975 529,450 +0.07(+1.91%)
Feb 03, 2014 3.918 3.951 3.901 3.901 271,880 -0.01(-0.26%)
Jan 31, 2014 3.918 3.924 3.894 3.911 149,895 +0.00(+0.00%)
Jan 30, 2014 3.924 3.925 3.897 3.911 148,645 -0.00(-0.09%)
Jan 29, 2014 3.901 3.931 3.880 3.914 247,654 -0.01(-0.26%)
Jan 28, 2014 3.928 3.948 3.904 3.924 360,113 -0.00(-0.09%)
Jan 27, 2014 3.938 3.979 3.928 3.928 219,339 -0.06(-1.45%)
Jan 24, 2014 3.989 3.999 3.968 3.985 284,074 -0.01(-0.34%)
Jan 23, 2014 3.992 4.016 3.982 3.999 257,885 +0.00(+0.08%)
Jan 22, 2014 3.979 3.999 3.968 3.996 175,991 +0.03(+0.68%)
Jan 21, 2014 3.955 3.978 3.948 3.968 171,400 +0.02(+0.60%)
Jan 17, 2014 3.935 3.945 3.945 3.945 128,544 +0.02(+0.61%)
Jan 16, 2014 3.935 3.941 3.907 3.921 163,864 -0.01(-0.17%)
Jan 15, 2014 3.935 3.945 3.921 3.928 178,850 +0.00(+0.09%)
Jan 14, 2014 3.928 3.933 3.914 3.924 167,597 -0.00(-0.09%)
Jan 13, 2014 3.928 3.938 3.904 3.928 194,762 +0.01(+0.35%)
Jan 10, 2014 3.884 3.914 3.880 3.914 116,468 +0.04(+0.96%)
Jan 09, 2014 3.907 3.907 3.867 3.877 143,262 -0.02(-0.61%)
Jan 08, 2014 3.914 3.917 3.890 3.901 238,637 -0.01(-0.17%)
Jan 07, 2014 3.904 3.924 3.877 3.907 237,445 +0.04(+0.96%)
Jan 06, 2014 3.860 3.887 3.860 3.870 312,822 +0.02(+0.44%)
Jan 03, 2014 3.820 3.853 3.810 3.853 210,748 +0.04(+1.06%)
Jan 02, 2014 3.810 3.843 3.800 3.813 270,716 +0.01(+0.18%)
Dec 31, 2013 3.786 3.806 3.806 3.806 412,125 +0.00(+0.00%)
Dec 30, 2013 3.827 3.830 3.783 3.806 361,766 -0.00(-0.09%)
Dec 27, 2013 3.860 3.874 3.800 3.810 407,718 -0.04(-1.14%)
Dec 26, 2013 3.806 3.857 3.796 3.853 518,689 +0.03(+0.88%)
Dec 24, 2013 3.820 3.833 3.813 3.820 190,228 -0.01(-0.26%)
Dec 23, 2013 3.830 3.850 3.816 3.830 476,986 +0.01(+0.35%)
Dec 20, 2013 3.793 3.823 3.793 3.816 386,940 +0.01(+0.27%)
Dec 19, 2013 3.783 3.813 3.779 3.806 459,039 +0.01(+0.27%)
Dec 18, 2013 3.759 3.796 3.759 3.796 396,870 +0.02(+0.45%)
Dec 17, 2013 3.763 3.779 3.746 3.779 369,468 +0.01(+0.27%)
Dec 16, 2013 3.756 3.786 3.756 3.769 418,272 +0.01(+0.18%)
Dec 13, 2013 3.749 3.769 3.726 3.763 349,355 +0.00(+0.00%)
Dec 12, 2013 3.790 3.790 3.746 3.763 425,769 -0.03(-0.71%)
Dec 11, 2013 3.786 3.793 3.772 3.790 247,896 +0.00(+0.09%)
Dec 10, 2013 3.786 3.803 3.773 3.786 386,910 +0.01(+0.36%)
Dec 09, 2013 3.793 3.819 3.759 3.773 395,471 -0.01(-0.26%)
Dec 06, 2013 3.766 3.799 3.766 3.783 264,697 +0.01(+0.27%)
Dec 05, 2013 3.763 3.783 3.756 3.773 196,712 -0.01(-0.26%)
Dec 04, 2013 3.803 3.803 3.759 3.783 250,776 -0.02(-0.61%)
Dec 03, 2013 3.806 3.832 3.779 3.806 300,870 -0.02(-0.52%)
Dec 02, 2013 3.839 3.846 3.816 3.826 229,126 -0.01(-0.35%)
Nov 29, 2013 3.826 3.839 3.809 3.839 122,515 +0.02(+0.51%)
Nov 27, 2013 3.813 3.826 3.796 3.820 244,456 +0.02(+0.54%)
Nov 26, 2013 3.786 3.803 3.778 3.799 180,511 +0.01(+0.26%)
Nov 25, 2013 3.766 3.796 3.760 3.789 250,479 +0.02(+0.62%)
Nov 22, 2013 3.773 3.799 3.756 3.766 295,239 -0.01(-0.35%)
Nov 21, 2013 3.779 3.789 3.769 3.779 230,675 +0.01(+0.27%)
Nov 20, 2013 3.819 3.829 3.766 3.769 400,928 -0.06(-1.57%)
Nov 19, 2013 3.860 3.860 3.819 3.829 111,223 -0.02(-0.52%)
Nov 18, 2013 3.853 3.873 3.839 3.849 331,307 +0.00(+0.09%)
Nov 15, 2013 3.849 3.856 3.833 3.846 170,525 +0.01(+0.35%)
Nov 14, 2013 3.829 3.856 3.813 3.833 220,680 +0.01(+0.35%)
Nov 12, 2013 3.839 3.839 3.816 3.819 419,597 -0.02(-0.52%)
Nov 11, 2013 3.849 3.859 3.826 3.839 235,455 -0.02(-0.60%)
Nov 08, 2013 3.910 3.926 3.826 3.863 373,049 -0.06(-1.62%)
Nov 07, 2013 3.946 3.946 3.926 3.926 112,239 -0.00(-0.08%)
Nov 06, 2013 3.959 3.960 3.930 3.930 226,680 -0.03(-0.67%)
Nov 05, 2013 3.963 3.983 3.910 3.956 389,579 -0.03(-0.67%)
Nov 04, 2013 3.966 3.993 3.956 3.983 282,563 +0.02(+0.59%)
Nov 01, 2013 3.966 3.976 3.933 3.959 273,418 +0.01(+0.34%)
Oct 31, 2013 3.950 3.963 3.940 3.946 242,806 +0.02(+0.42%)
Oct 30, 2013 3.923 3.950 3.923 3.930 245,069 +0.00(+0.00%)
Oct 29, 2013 3.956 3.973 3.910 3.930 553,827 -0.03(-0.75%)
Oct 28, 2013 3.986 4.009 3.936 3.959 359,211 -0.01(-0.33%)
Oct 25, 2013 4.006 4.009 3.963 3.973 282,784 -0.03(-0.66%)
Oct 24, 2013 3.946 4.006 3.933 3.999 231,244 +0.07(+1.86%)
Oct 23, 2013 3.950 3.969 3.926 3.926 261,422 -0.02(-0.50%)
Oct 22, 2013 3.913 3.950 3.903 3.946 330,089 +0.05(+1.28%)
Oct 21, 2013 3.900 3.906 3.880 3.896 173,284 +0.02(+0.51%)
Oct 18, 2013 3.896 3.940 3.863 3.877 313,771 -0.03(-0.68%)
Oct 17, 2013 3.847 3.916 3.843 3.903 372,675 +0.07(+1.73%)
Oct 16, 2013 3.840 3.847 3.810 3.837 321,352 +0.02(+0.43%)
Oct 15, 2013 3.840 3.850 3.810 3.820 196,931 -0.01(-0.17%)
Oct 14, 2013 3.827 3.857 3.827 3.827 254,755 -0.02(-0.52%)
Oct 11, 2013 3.863 3.867 3.847 3.847 284,812 -0.01(-0.17%)
Oct 10, 2013 3.840 3.867 3.840 3.853 212,124 +0.02(+0.52%)
Oct 09, 2013 3.834 3.837 3.810 3.834 257,960 +0.01(+0.26%)
Oct 08, 2013 3.827 3.848 3.791 3.824 167,758 -0.02(-0.51%)
Oct 07, 2013 3.860 3.863 3.837 3.843 129,978 -0.03(-0.85%)
Oct 04, 2013 3.856 3.883 3.843 3.876 152,659 +0.03(+0.77%)
Oct 03, 2013 3.833 3.847 3.810 3.847 262,858 +0.02(+0.52%)
Oct 02, 2013 3.797 3.837 3.778 3.827 306,165 +0.01(+0.17%)
Oct 01, 2013 3.827 3.827 3.797 3.820 228,183 -0.02(-0.51%)
Sep 27, 2013 3.860 3.860 3.814 3.840 106,065 +0.00(+0.00%)
Sep 26, 2013 3.879 3.879 3.817 3.840 169,054 -0.05(-1.35%)
Sep 25, 2013 3.889 3.893 3.863 3.893 276,050 +0.03(+0.77%)
Sep 24, 2013 3.830 3.873 3.827 3.863 296,620 +0.02(+0.51%)
Sep 23, 2013 3.833 3.847 3.791 3.843 146,743 +0.00(+0.09%)
Sep 20, 2013 3.840 3.843 3.801 3.840 168,719 +0.02(+0.43%)
Sep 19, 2013 3.879 3.879 3.801 3.824 257,921 -0.04(-1.11%)
Sep 18, 2013 3.787 3.871 3.784 3.866 482,470 +0.07(+1.73%)
Sep 17, 2013 3.791 3.804 3.774 3.801 243,194 +0.03(+0.70%)
Sep 16, 2013 3.782 3.797 3.764 3.774 224,485 +0.02(+0.61%)
Sep 13, 2013 3.751 3.768 3.741 3.751 126,763 -0.00(-0.09%)
Sep 12, 2013 3.751 3.770 3.745 3.755 178,939 -0.00(-0.09%)
Sep 11, 2013 3.751 3.775 3.741 3.758 227,131 +0.01(+0.35%)
Sep 10, 2013 3.738 3.758 3.728 3.745 263,786 +0.02(+0.44%)
Sep 09, 2013 3.748 3.758 3.722 3.728 246,014 -0.01(-0.17%)
Sep 06, 2013 3.735 3.771 3.722 3.735 190,065 +0.00(+0.09%)
Sep 05, 2013 3.764 3.764 3.706 3.732 279,945 -0.05(-1.21%)
Sep 04, 2013 3.745 3.793 3.728 3.777 287,771 +0.03(+0.87%)
Sep 03, 2013 3.803 3.805 3.735 3.745 379,343 -0.02(-0.61%)
Aug 30, 2013 3.751 3.777 3.751 3.768 250,373 +0.00(+0.09%)
Aug 29, 2013 3.728 3.770 3.692 3.764 238,224 +0.05(+1.23%)
Aug 28, 2013 3.679 3.741 3.670 3.719 245,152 +0.03(+0.88%)
Aug 27, 2013 3.673 3.686 3.657 3.686 229,658 +0.01(+0.36%)
Aug 26, 2013 3.650 3.686 3.640 3.673 378,846 +0.02(+0.58%)
Aug 23, 2013 3.640 3.657 3.611 3.652 313,495 +0.02(+0.58%)
Aug 22, 2013 3.591 3.634 3.572 3.631 210,979 +0.06(+1.64%)
Aug 21, 2013 3.621 3.621 3.555 3.572 333,594 -0.04(-1.08%)
Aug 20, 2013 3.591 3.617 3.572 3.611 418,013 +0.01(+0.27%)
Aug 19, 2013 3.582 3.621 3.578 3.601 514,754 -0.01(-0.36%)
Aug 16, 2013 3.666 3.666 3.582 3.614 450,850 -0.03(-0.81%)
Aug 15, 2013 3.725 3.725 3.617 3.644 584,314 -0.10(-2.62%)
Aug 14, 2013 3.751 3.751 3.692 3.741 257,942 +0.00(+0.09%)
Aug 13, 2013 3.758 3.790 3.728 3.738 472,907 -0.03(-0.86%)
Aug 12, 2013 3.751 3.810 3.751 3.771 489,655 +0.01(+0.17%)
Aug 09, 2013 3.777 3.810 3.761 3.764 262,611 -0.03(-0.78%)
Aug 08, 2013 3.823 3.823 3.768 3.794 398,773 +0.02(+0.53%)
Aug 07, 2013 3.722 3.787 3.722 3.774 273,978 +0.01(+0.34%)
Aug 06, 2013 3.761 3.768 3.706 3.761 263,721 +0.00(+0.09%)
Aug 05, 2013 3.742 3.793 3.738 3.758 378,373 -0.02(-0.51%)
Aug 02, 2013 3.777 3.797 3.748 3.777 265,210 +0.03(+0.86%)
Aug 01, 2013 3.865 3.865 3.735 3.745 607,702 -0.08(-2.20%)
Jul 31, 2013 3.852 3.855 3.800 3.829 411,898 -0.03(-0.76%)
Jul 30, 2013 3.904 3.942 3.855 3.858 497,190 -0.05(-1.16%)
Jul 29, 2013 3.865 3.913 3.861 3.904 357,451 +0.02(+0.42%)
Jul 26, 2013 3.810 3.926 3.810 3.887 609,086 +0.07(+1.87%)
Jul 25, 2013 3.842 3.842 3.764 3.816 286,522 -0.02(-0.51%)
Jul 24, 2013 3.852 3.865 3.813 3.836 359,848 -0.04(-1.08%)
Jul 23, 2013 3.897 3.907 3.858 3.878 530,146 +0.00(+0.00%)
Jul 22, 2013 3.852 3.904 3.842 3.878 420,867 +0.02(+0.50%)
Jul 19, 2013 3.819 3.861 3.793 3.858 380,551 +0.05(+1.19%)
Jul 18, 2013 3.806 3.839 3.787 3.813 566,797 +0.04(+1.12%)
Jul 17, 2013 3.758 3.816 3.732 3.771 751,476 +0.05(+1.31%)
Jul 16, 2013 3.683 3.735 3.668 3.722 456,285 +0.06(+1.68%)
Jul 15, 2013 3.667 3.687 3.658 3.661 159,283 +0.01(+0.18%)
Jul 12, 2013 3.703 3.755 3.648 3.654 331,335 -0.03(-0.88%)
Jul 11, 2013 3.615 3.693 3.606 3.687 475,196 +0.13(+3.64%)
Jul 10, 2013 3.544 3.573 3.535 3.557 431,754 +0.01(+0.37%)
Jul 09, 2013 3.564 3.599 3.535 3.544 653,063 -0.03(-0.73%)
Jul 08, 2013 3.589 3.602 3.538 3.570 552,328 -0.02(-0.45%)
Jul 05, 2013 3.650 3.670 3.570 3.586 678,705 -0.10(-2.62%)
Jul 03, 2013 3.711 3.711 3.638 3.683 275,641 -0.05(-1.29%)
Jul 02, 2013 3.853 3.872 3.721 3.731 275,529 -0.12(-3.09%)
Jul 01, 2013 3.869 3.882 3.849 3.849 246,459 +0.01(+0.25%)
Jun 28, 2013 3.846 3.846 3.763 3.840 378,910 -0.00(-0.08%)
Jun 27, 2013 3.785 3.888 3.785 3.843 500,409 +0.06(+1.53%)
Jun 26, 2013 3.721 3.814 3.705 3.785 884,570 +0.13(+3.51%)
Jun 25, 2013 3.673 3.705 3.618 3.657 514,204 +0.04(+1.24%)
Jun 24, 2013 3.692 3.692 3.596 3.612 891,052 -0.10(-2.60%)
Jun 21, 2013 3.740 3.756 3.663 3.708 525,264 -0.05(-1.45%)
Jun 20, 2013 3.753 3.779 3.695 3.763 940,919 -0.10(-2.66%)
Jun 19, 2013 3.949 3.955 3.846 3.865 480,696 -0.08(-2.11%)
Jun 18, 2013 3.978 3.991 3.944 3.949 303,764 -0.03(-0.73%)
Jun 17, 2013 3.962 4.010 3.952 3.978 239,183 +0.05(+1.31%)
Jun 14, 2013 3.933 3.955 3.888 3.926 302,085 +0.02(+0.41%)
Jun 13, 2013 3.756 3.926 3.715 3.910 734,359 +0.14(+3.75%)
Jun 12, 2013 3.875 3.875 3.753 3.769 790,973 -0.11(-2.73%)
Jun 11, 2013 3.885 3.891 3.827 3.875 552,369 -0.04(-0.90%)
Jun 10, 2013 4.019 4.019 3.891 3.910 842,300 -0.12(-2.93%)
Jun 07, 2013 4.057 4.057 4.019 4.028 323,015 -0.03(-0.78%)
Jun 06, 2013 3.984 4.060 3.968 4.060 622,824 +0.09(+2.33%)
Jun 05, 2013 3.936 3.974 3.930 3.968 400,232 +0.04(+0.89%)
Jun 04, 2013 3.866 3.974 3.863 3.933 854,800 +0.02(+0.57%)
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.