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

PIMCO Income Strategy Fund (NY: PFL )

8.160 -0.060 (-0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 20, 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, 2017 5.736 5.737 5.702 5.731 112,327 +0.00(+0.00%)
May 30, 2017 5.750 5.760 5.716 5.731 106,045 -0.00(-0.08%)
May 26, 2017 5.740 5.770 5.711 5.736 238,544 -0.00(-0.08%)
May 25, 2017 5.765 5.770 5.736 5.740 141,560 +0.00(+0.08%)
May 24, 2017 5.750 5.750 5.702 5.736 341,001 +0.01(+0.17%)
May 23, 2017 5.697 5.760 5.686 5.726 137,652 +0.04(+0.77%)
May 22, 2017 5.653 5.682 5.653 5.682 77,736 +0.04(+0.69%)
May 19, 2017 5.629 5.663 5.629 5.643 88,805 +0.03(+0.61%)
May 18, 2017 5.585 5.624 5.546 5.609 188,822 +0.00(+0.09%)
May 17, 2017 5.667 5.672 5.569 5.604 237,412 -0.06(-1.03%)
May 16, 2017 5.658 5.667 5.633 5.663 117,476 +0.02(+0.43%)
May 15, 2017 5.687 5.687 5.624 5.638 139,220 -0.00(-0.09%)
May 12, 2017 5.609 5.667 5.595 5.643 244,251 +0.04(+0.78%)
May 11, 2017 5.648 5.648 5.592 5.599 183,870 -0.04(-0.78%)
May 10, 2017 5.653 5.659 5.629 5.643 218,112 -0.03(-0.60%)
May 09, 2017 5.692 5.706 5.672 5.677 243,260 -0.02(-0.43%)
May 08, 2017 5.673 5.706 5.644 5.702 290,762 +0.03(+0.51%)
May 05, 2017 5.673 5.716 5.619 5.673 338,369 +0.00(+0.00%)
May 04, 2017 5.648 5.684 5.571 5.673 455,741 +0.02(+0.34%)
May 03, 2017 5.629 5.663 5.624 5.653 232,476 +0.05(+0.86%)
May 02, 2017 5.586 5.629 5.586 5.605 235,626 +0.02(+0.35%)
May 01, 2017 5.576 5.595 5.558 5.586 266,312 +0.02(+0.35%)
Apr 28, 2017 5.513 5.566 5.496 5.566 254,341 +0.07(+1.23%)
Apr 27, 2017 5.489 5.508 5.489 5.499 377,056 +0.01(+0.26%)
Apr 26, 2017 5.494 5.513 5.484 5.484 215,967 -0.00(-0.09%)
Apr 25, 2017 5.484 5.504 5.479 5.489 190,580 +0.02(+0.44%)
Apr 24, 2017 5.475 5.484 5.457 5.465 180,377 -0.01(-0.18%)
Apr 21, 2017 5.494 5.499 5.460 5.475 189,290 +0.00(+0.00%)
Apr 20, 2017 5.455 5.494 5.446 5.475 174,486 +0.02(+0.44%)
Apr 19, 2017 5.446 5.479 5.431 5.450 87,420 +0.01(+0.18%)
Apr 18, 2017 5.455 5.455 5.412 5.441 154,271 -0.00(-0.09%)
Apr 17, 2017 5.455 5.484 5.441 5.446 174,003 -0.01(-0.27%)
Apr 13, 2017 5.455 5.503 5.441 5.460 234,475 +0.02(+0.35%)
Apr 12, 2017 5.470 5.470 5.436 5.441 81,595 -0.02(-0.44%)
Apr 11, 2017 5.422 5.470 5.412 5.465 185,619 +0.04(+0.80%)
Apr 10, 2017 5.412 5.441 5.401 5.422 212,649 +0.01(+0.18%)
Apr 07, 2017 5.422 5.422 5.273 5.412 153,925 +0.00(+0.09%)
Apr 06, 2017 5.426 5.441 5.398 5.407 194,949 -0.01(-0.18%)
Apr 05, 2017 5.431 5.450 5.393 5.417 237,072 +0.02(+0.35%)
Apr 04, 2017 5.378 5.432 5.374 5.398 227,751 +0.02(+0.45%)
Apr 03, 2017 5.340 5.374 5.335 5.374 174,523 +0.03(+0.54%)
Mar 31, 2017 5.335 5.359 5.302 5.345 158,180 +0.01(+0.18%)
Mar 30, 2017 5.374 5.374 5.326 5.335 230,163 -0.03(-0.54%)
Mar 29, 2017 5.354 5.364 5.340 5.364 164,523 +0.02(+0.36%)
Mar 28, 2017 5.297 5.345 5.292 5.345 192,356 +0.06(+1.18%)
Mar 27, 2017 5.302 5.321 5.259 5.283 243,311 -0.03(-0.54%)
Mar 24, 2017 5.307 5.331 5.259 5.311 107,958 +0.01(+0.27%)
Mar 23, 2017 5.307 5.321 5.278 5.297 175,126 -0.01(-0.18%)
Mar 22, 2017 5.240 5.307 5.235 5.307 160,932 +0.07(+1.28%)
Mar 21, 2017 5.316 5.335 5.235 5.240 270,962 -0.08(-1.53%)
Mar 20, 2017 5.292 5.321 5.285 5.321 223,964 +0.01(+0.27%)
Mar 17, 2017 5.307 5.307 5.264 5.307 167,240 +0.02(+0.36%)
Mar 16, 2017 5.244 5.302 5.220 5.287 330,536 +0.04(+0.73%)
Mar 15, 2017 5.172 5.275 5.139 5.249 178,363 +0.10(+1.86%)
Mar 14, 2017 5.177 5.196 5.149 5.153 164,020 -0.03(-0.65%)
Mar 13, 2017 5.187 5.211 5.182 5.187 163,321 +0.00(+0.09%)
Mar 10, 2017 5.163 5.182 5.134 5.182 202,274 +0.07(+1.31%)
Mar 09, 2017 5.206 5.225 5.110 5.115 445,629 -0.12(-2.29%)
Mar 08, 2017 5.287 5.296 5.216 5.235 356,657 -0.05(-0.99%)
Mar 07, 2017 5.268 5.301 5.268 5.287 285,073 +0.01(+0.18%)
Mar 06, 2017 5.263 5.292 5.263 5.277 238,824 +0.01(+0.27%)
Mar 03, 2017 5.282 5.307 5.235 5.263 315,305 -0.01(-0.27%)
Mar 02, 2017 5.292 5.339 5.277 5.277 359,160 -0.01(-0.18%)
Mar 01, 2017 5.296 5.306 5.280 5.287 177,326 +0.01(+0.27%)
Feb 28, 2017 5.277 5.296 5.264 5.273 206,333 +0.02(+0.34%)
Feb 27, 2017 5.263 5.277 5.244 5.255 113,931 +0.01(+0.20%)
Feb 24, 2017 5.244 5.273 5.220 5.244 223,846 +0.00(+0.00%)
Feb 23, 2017 5.239 5.263 5.216 5.244 145,104 +0.02(+0.45%)
Feb 22, 2017 5.206 5.235 5.200 5.220 214,760 +0.01(+0.27%)
Feb 21, 2017 5.192 5.239 5.178 5.206 254,101 +0.02(+0.46%)
Feb 17, 2017 5.182 5.182 5.182 0 +0.05(+0.93%)
Feb 16, 2017 5.159 5.162 5.097 5.135 366,109 -0.01(-0.28%)
Feb 15, 2017 5.173 5.182 5.130 5.149 299,602 -0.02(-0.46%)
Feb 14, 2017 5.197 5.206 5.163 5.173 251,502 -0.03(-0.64%)
Feb 13, 2017 5.244 5.244 5.173 5.206 279,264 -0.02(-0.45%)
Feb 10, 2017 5.239 5.244 5.211 5.230 189,778 -0.01(-0.18%)
Feb 09, 2017 5.206 5.255 5.197 5.239 687,486 +0.06(+1.10%)
Feb 08, 2017 5.182 5.211 5.173 5.182 362,645 -0.02(-0.36%)
Feb 07, 2017 5.159 5.206 5.135 5.201 405,978 +0.06(+1.19%)
Feb 06, 2017 5.126 5.164 5.112 5.140 425,917 +0.03(+0.55%)
Feb 03, 2017 5.112 5.135 5.093 5.112 328,667 +0.00(+0.00%)
Feb 02, 2017 5.117 5.145 5.084 5.112 584,859 -0.02(-0.46%)
Feb 01, 2017 5.135 5.145 5.088 5.135 232,536 +0.01(+0.28%)
Jan 31, 2017 5.088 5.145 5.074 5.121 125,498 +0.05(+1.02%)
Jan 30, 2017 5.088 5.088 5.065 5.069 242,779 -0.01(-0.19%)
Jan 27, 2017 5.098 5.117 5.079 5.079 332,076 -0.00(-0.09%)
Jan 26, 2017 5.084 5.145 5.074 5.084 337,987 +0.00(+0.00%)
Jan 25, 2017 5.088 5.098 5.069 5.084 127,120 +0.01(+0.28%)
Jan 24, 2017 5.079 5.088 5.055 5.069 261,576 +0.00(+0.09%)
Jan 23, 2017 5.036 5.088 5.027 5.065 282,432 +0.04(+0.84%)
Jan 20, 2017 5.036 5.051 4.989 5.022 345,949 -0.01(-0.19%)
Jan 19, 2017 5.046 5.046 5.032 5.032 204,686 -0.02(-0.37%)
Jan 18, 2017 5.055 5.065 5.051 5.051 140,068 +0.00(+0.05%)
Jan 17, 2017 4.994 5.055 4.989 5.048 279,520 +0.03(+0.61%)
Jan 13, 2017 5.018 5.018 5.018 0 +0.00(+0.09%)
Jan 12, 2017 4.999 5.029 4.999 5.013 155,426 +0.02(+0.38%)
Jan 11, 2017 5.008 5.027 4.975 4.994 150,863 +0.01(+0.28%)
Jan 10, 2017 4.961 4.994 4.961 4.980 274,121 +0.03(+0.57%)
Jan 09, 2017 4.952 4.971 4.943 4.952 190,280 -0.00(-0.10%)
Jan 06, 2017 4.943 4.957 4.914 4.957 288,286 +0.02(+0.38%)
Jan 05, 2017 4.938 4.947 4.924 4.938 211,164 -0.00(-0.09%)
Jan 04, 2017 4.947 4.957 4.924 4.943 244,506 +0.00(+0.00%)
Jan 03, 2017 4.957 4.957 4.933 4.943 251,711 +0.00(+0.09%)
Dec 30, 2016 4.938 4.938 4.938 0 +0.05(+0.95%)
Dec 29, 2016 4.891 4.914 4.863 4.891 210,869 +0.00(+0.00%)
Dec 28, 2016 4.914 4.914 4.868 4.891 237,842 +0.00(+0.00%)
Dec 27, 2016 4.919 4.929 4.870 4.891 177,287 -0.00(-0.10%)
Dec 23, 2016 4.896 4.896 4.896 0 +0.02(+0.39%)
Dec 22, 2016 4.854 4.882 4.849 4.877 257,955 +0.04(+0.77%)
Dec 21, 2016 4.835 4.849 4.826 4.840 198,693 -0.00(-0.10%)
Dec 20, 2016 4.854 4.854 4.816 4.844 156,681 +0.02(+0.48%)
Dec 19, 2016 4.793 4.849 4.779 4.821 178,340 +0.03(+0.58%)
Dec 16, 2016 4.765 4.816 4.765 4.793 137,561 +0.03(+0.59%)
Dec 15, 2016 4.774 4.797 4.765 4.765 111,189 -0.02(-0.49%)
Dec 14, 2016 4.807 4.807 4.742 4.788 88,047 -0.02(-0.39%)
Dec 13, 2016 4.802 4.812 4.770 4.807 442,987 +0.01(+0.19%)
Dec 12, 2016 4.765 4.812 4.765 4.798 238,733 +0.00(+0.10%)
Dec 09, 2016 4.760 4.793 4.760 4.793 448,384 +0.05(+0.98%)
Dec 08, 2016 4.774 4.774 4.728 4.746 203,794 -0.03(-0.59%)
Dec 07, 2016 4.756 4.782 4.756 4.774 172,078 +0.02(+0.49%)
Dec 06, 2016 4.719 4.751 4.719 4.751 151,885 +0.02(+0.39%)
Dec 05, 2016 4.705 4.742 4.700 4.733 145,592 +0.02(+0.38%)
Dec 02, 2016 4.686 4.715 4.682 4.715 160,762 +0.02(+0.51%)
Dec 01, 2016 4.714 4.735 4.672 4.691 264,501 -0.04(-0.88%)
Nov 30, 2016 4.733 4.747 4.715 4.733 209,661 -0.01(-0.20%)
Nov 29, 2016 4.723 4.747 4.711 4.742 94,955 -0.00(-0.10%)
Nov 28, 2016 4.765 4.770 4.700 4.747 245,268 -0.01(-0.21%)
Nov 25, 2016 4.714 4.765 4.714 4.756 156,221 +0.03(+0.60%)
Nov 23, 2016 4.728 4.728 4.728 0 +0.00(+0.10%)
Nov 22, 2016 4.719 4.723 4.700 4.723 187,561 +0.02(+0.40%)
Nov 21, 2016 4.682 4.719 4.682 4.705 188,010 +0.02(+0.39%)
Nov 18, 2016 4.714 4.714 4.659 4.686 129,580 -0.00(-0.10%)
Nov 17, 2016 4.682 4.698 4.672 4.691 137,127 +0.00(+0.00%)
Nov 16, 2016 4.663 4.696 4.649 4.691 277,440 -0.00(-0.10%)
Nov 15, 2016 4.622 4.710 4.613 4.696 229,206 +0.07(+1.60%)
Nov 14, 2016 4.654 4.654 4.520 4.622 440,205 -0.06(-1.38%)
Nov 11, 2016 4.668 4.691 4.635 4.686 141,204 +0.00(+0.00%)
Nov 10, 2016 4.737 4.770 4.640 4.686 327,414 -0.04(-0.88%)
Nov 09, 2016 4.714 4.799 4.703 4.728 217,707 -0.05(-0.97%)
Nov 08, 2016 4.779 4.816 4.765 4.774 168,337 -0.00(-0.10%)
Nov 07, 2016 4.751 4.783 4.748 4.779 222,378 +0.04(+0.87%)
Nov 04, 2016 4.747 4.772 4.710 4.738 136,773 -0.01(-0.19%)
Nov 03, 2016 4.756 4.788 4.733 4.747 145,425 -0.00(-0.10%)
Nov 02, 2016 4.839 4.839 4.687 4.751 366,121 -0.09(-1.90%)
Nov 01, 2016 4.875 4.875 4.832 4.843 190,015 -0.03(-0.66%)
Oct 31, 2016 4.866 4.875 4.829 4.875 164,257 +0.02(+0.47%)
Oct 28, 2016 4.852 4.866 4.802 4.852 150,758 +0.00(+0.09%)
Oct 27, 2016 4.880 4.885 4.848 4.848 108,760 -0.03(-0.66%)
Oct 26, 2016 4.866 4.880 4.852 4.880 98,461 -0.00(-0.00%)
Oct 25, 2016 4.852 4.885 4.843 4.880 110,435 +0.03(+0.57%)
Oct 24, 2016 4.843 4.866 4.839 4.852 88,572 -0.01(-0.19%)
Oct 21, 2016 4.834 4.866 4.799 4.862 131,757 +0.04(+0.75%)
Oct 20, 2016 4.816 4.852 4.806 4.825 105,390 +0.01(+0.20%)
Oct 19, 2016 4.751 4.820 4.751 4.816 93,275 +0.07(+1.55%)
Oct 18, 2016 4.774 4.774 4.728 4.742 314,636 -0.01(-0.19%)
Oct 17, 2016 4.797 4.813 4.751 4.751 109,196 -0.05(-1.04%)
Oct 14, 2016 4.779 4.806 4.779 4.801 102,064 +0.03(+0.56%)
Oct 13, 2016 4.784 4.806 4.756 4.774 233,703 -0.02(-0.48%)
Oct 12, 2016 4.793 4.826 4.779 4.797 131,757 -0.01(-0.29%)
Oct 11, 2016 4.806 4.825 4.784 4.811 101,822 +0.02(+0.43%)
Oct 10, 2016 4.793 4.820 4.770 4.790 157,382 +0.01(+0.14%)
Oct 07, 2016 4.788 4.806 4.779 4.784 205,918 -0.01(-0.28%)
Oct 06, 2016 4.806 4.806 4.761 4.797 146,662 +0.00(+0.00%)
Oct 05, 2016 4.838 4.838 4.797 4.797 212,804 -0.02(-0.38%)
Oct 04, 2016 4.838 4.856 4.815 4.815 393,844 -0.05(-0.94%)
Oct 03, 2016 4.870 4.870 4.834 4.861 123,674 -0.00(-0.09%)
Sep 30, 2016 4.843 4.866 4.829 4.866 170,905 +0.05(+0.94%)
Sep 29, 2016 4.829 4.830 4.806 4.820 148,585 -0.02(-0.47%)
Sep 28, 2016 4.843 4.847 4.793 4.843 150,362 +0.01(+0.28%)
Sep 27, 2016 4.793 4.834 4.793 4.829 152,568 +0.04(+0.76%)
Sep 26, 2016 4.797 4.827 4.793 4.793 150,731 -0.02(-0.38%)
Sep 23, 2016 4.806 4.829 4.784 4.811 153,592 -0.01(-0.19%)
Sep 22, 2016 4.815 4.829 4.797 4.820 201,449 +0.03(+0.67%)
Sep 21, 2016 4.779 4.797 4.761 4.788 330,779 +0.01(+0.29%)
Sep 20, 2016 4.756 4.793 4.756 4.774 201,012 +0.02(+0.48%)
Sep 19, 2016 4.734 4.765 4.734 4.752 157,072 +0.01(+0.19%)
Sep 16, 2016 4.761 4.789 4.710 4.743 117,742 -0.01(-0.19%)
Sep 15, 2016 4.715 4.788 4.715 4.752 91,816 +0.01(+0.29%)
Sep 14, 2016 4.670 4.752 4.670 4.738 208,691 +0.04(+0.87%)
Sep 13, 2016 4.774 4.811 4.615 4.697 513,384 -0.11(-2.27%)
Sep 12, 2016 4.734 4.820 4.734 4.806 273,817 +0.05(+1.15%)
Sep 09, 2016 4.852 4.888 4.697 4.752 461,378 -0.14(-2.88%)
Sep 08, 2016 4.856 4.902 4.856 4.893 244,683 +0.01(+0.28%)
Sep 07, 2016 4.848 4.888 4.846 4.879 329,639 +0.04(+0.75%)
Sep 06, 2016 4.820 4.857 4.807 4.843 176,443 +0.04(+0.85%)
Sep 02, 2016 4.816 4.802 4.802 4.802 297,990 -0.01(-0.28%)
Sep 01, 2016 4.843 4.843 4.811 4.816 130,331 -0.03(-0.56%)
Aug 31, 2016 4.870 4.870 4.811 4.843 173,319 -0.03(-0.56%)
Aug 30, 2016 4.852 4.879 4.798 4.870 227,505 +0.05(+0.94%)
Aug 29, 2016 4.793 4.838 4.790 4.825 199,886 +0.04(+0.75%)
Aug 26, 2016 4.816 4.825 4.789 4.789 222,167 +0.00(+0.09%)
Aug 25, 2016 4.780 4.793 4.762 4.784 167,707 +0.01(+0.19%)
Aug 24, 2016 4.780 4.784 4.755 4.775 95,091 -0.01(-0.19%)
Aug 23, 2016 4.771 4.784 4.771 4.784 47,760 +0.02(+0.47%)
Aug 22, 2016 4.753 4.762 4.739 4.762 68,150 -0.01(-0.19%)
Aug 19, 2016 4.748 4.780 4.748 4.771 154,015 +0.00(+0.09%)
Aug 18, 2016 4.739 4.766 4.739 4.766 71,586 +0.01(+0.17%)
Aug 17, 2016 4.762 4.771 4.730 4.758 131,538 -0.01(-0.17%)
Aug 16, 2016 4.771 4.771 4.762 4.766 110,952 +0.00(+0.09%)
Aug 15, 2016 4.717 4.780 4.717 4.762 122,229 +0.03(+0.67%)
Aug 12, 2016 4.708 4.744 4.708 4.730 89,115 +0.00(+0.10%)
Aug 11, 2016 4.717 4.748 4.699 4.726 111,723 +0.02(+0.38%)
Aug 10, 2016 4.699 4.748 4.699 4.708 101,030 +0.00(+0.00%)
Aug 09, 2016 4.694 4.739 4.690 4.708 198,330 -0.01(-0.29%)
Aug 08, 2016 4.703 4.726 4.690 4.721 182,971 +0.00(+0.00%)
Aug 05, 2016 4.645 4.730 4.645 4.721 247,417 +0.07(+1.42%)
Aug 04, 2016 4.623 4.681 4.623 4.655 200,902 +0.02(+0.41%)
Aug 03, 2016 4.614 4.636 4.600 4.636 101,732 +0.01(+0.19%)
Aug 02, 2016 4.609 4.659 4.587 4.627 432,670 -0.04(-0.77%)
Aug 01, 2016 4.690 4.694 4.605 4.663 189,443 -0.03(-0.57%)
Jul 29, 2016 4.650 4.690 4.641 4.690 152,216 +0.02(+0.48%)
Jul 28, 2016 4.654 4.667 4.569 4.667 156,071 -0.00(-0.10%)
Jul 27, 2016 4.659 4.676 4.653 4.672 117,745 -0.00(-0.10%)
Jul 26, 2016 4.614 4.676 4.614 4.676 210,484 +0.03(+0.58%)
Jul 25, 2016 4.632 4.690 4.618 4.650 144,759 +0.02(+0.39%)
Jul 22, 2016 4.618 4.650 4.618 4.632 62,843 +0.01(+0.19%)
Jul 21, 2016 4.618 4.641 4.618 4.623 142,250 +0.00(+0.00%)
Jul 20, 2016 4.600 4.645 4.582 4.623 187,414 +0.00(+0.00%)
Jul 19, 2016 4.614 4.633 4.587 4.623 146,974 -0.01(-0.19%)
Jul 18, 2016 4.600 4.645 4.578 4.632 205,011 +0.04(+0.98%)
Jul 15, 2016 4.614 4.654 4.569 4.587 181,945 -0.03(-0.58%)
Jul 14, 2016 4.667 4.694 4.614 4.614 251,439 -0.00(-0.10%)
Jul 13, 2016 4.703 4.703 4.614 4.618 168,891 -0.09(-2.00%)
Jul 12, 2016 4.690 4.753 4.681 4.712 161,492 +0.02(+0.48%)
Jul 11, 2016 4.730 4.744 4.676 4.690 152,784 -0.04(-0.95%)
Jul 08, 2016 4.667 4.770 4.659 4.735 323,633 +0.08(+1.63%)
Jul 07, 2016 4.636 4.685 4.619 4.659 191,921 +0.04(+0.87%)
Jul 06, 2016 4.574 4.627 4.574 4.618 104,235 +0.04(+0.97%)
Jul 05, 2016 4.552 4.583 4.550 4.574 149,991 +0.01(+0.19%)
Jul 01, 2016 4.543 4.565 4.565 4.565 215,716 +0.01(+0.19%)
Jun 30, 2016 4.516 4.578 4.516 4.556 242,860 +0.05(+1.08%)
Jun 29, 2016 4.512 4.538 4.507 4.507 240,326 -0.00(-0.10%)
Jun 28, 2016 4.490 4.521 4.474 4.512 247,429 +0.02(+0.49%)
Jun 27, 2016 4.485 4.503 4.419 4.490 189,530 -0.03(-0.69%)
Jun 24, 2016 4.450 4.592 4.450 4.521 262,648 -0.07(-1.45%)
Jun 23, 2016 4.538 4.601 4.530 4.587 185,930 +0.06(+1.37%)
Jun 22, 2016 4.534 4.542 4.512 4.525 62,258 -0.01(-0.20%)
Jun 21, 2016 4.516 4.552 4.503 4.534 168,876 +0.02(+0.39%)
Jun 20, 2016 4.490 4.521 4.490 4.516 123,109 +0.04(+0.89%)
Jun 17, 2016 4.463 4.503 4.463 4.476 135,392 +0.01(+0.20%)
Jun 16, 2016 4.459 4.494 4.452 4.467 152,083 -0.03(-0.69%)
Jun 15, 2016 4.436 4.534 4.436 4.498 405,867 +0.06(+1.40%)
Jun 14, 2016 4.428 4.476 4.401 4.436 308,939 -0.01(-0.20%)
Jun 13, 2016 4.450 4.463 4.432 4.445 204,313 -0.02(-0.50%)
Jun 10, 2016 4.472 4.479 4.436 4.467 218,802 -0.01(-0.30%)
Jun 09, 2016 4.485 4.498 4.469 4.481 121,973 +0.00(+0.10%)
Jun 08, 2016 4.454 4.481 4.437 4.476 306,140 +0.02(+0.49%)
Jun 07, 2016 4.463 4.476 4.432 4.454 166,123 +0.02(+0.40%)
Jun 06, 2016 4.463 4.476 4.415 4.437 737,840 -0.03(-0.59%)
Jun 03, 2016 4.463 4.481 4.446 4.463 249,363 +0.01(+0.30%)
Jun 02, 2016 4.459 4.476 4.441 4.450 310,411 -0.01(-0.30%)
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.