Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.