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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2016 4.396 4.409 4.383 4.396 152,551 +0.01(+0.30%)
Apr 28, 2016 4.357 4.401 4.354 4.383 136,472 +0.00(+0.10%)
Apr 27, 2016 4.374 4.384 4.343 4.379 313,216 +0.01(+0.20%)
Apr 26, 2016 4.370 4.387 4.361 4.370 214,083 +0.01(+0.20%)
Apr 25, 2016 4.361 4.361 4.348 4.361 148,050 +0.00(+0.00%)
Apr 22, 2016 4.335 4.374 4.335 4.361 194,586 +0.04(+0.81%)
Apr 21, 2016 4.321 4.335 4.291 4.326 245,571 +0.02(+0.51%)
Apr 20, 2016 4.291 4.313 4.238 4.304 218,282 +0.02(+0.41%)
Apr 19, 2016 4.251 4.291 4.251 4.286 219,798 +0.04(+1.04%)
Apr 18, 2016 4.216 4.247 4.216 4.242 257,522 +0.03(+0.63%)
Apr 15, 2016 4.225 4.233 4.207 4.216 124,333 -0.01(-0.21%)
Apr 14, 2016 4.229 4.229 4.216 4.225 107,447 +0.01(+0.31%)
Apr 13, 2016 4.216 4.238 4.207 4.211 122,292 +0.01(+0.21%)
Apr 12, 2016 4.189 4.216 4.181 4.203 83,528 +0.03(+0.63%)
Apr 11, 2016 4.185 4.198 4.160 4.176 91,704 +0.01(+0.21%)
Apr 08, 2016 4.176 4.207 4.101 4.167 258,131 +0.02(+0.42%)
Apr 07, 2016 4.154 4.176 4.141 4.150 227,792 -0.04(-0.95%)
Apr 06, 2016 4.150 4.203 4.150 4.189 107,178 +0.03(+0.84%)
Apr 05, 2016 4.155 4.163 4.141 4.155 146,532 -0.01(-0.31%)
Apr 04, 2016 4.159 4.176 4.128 4.168 293,312 +0.01(+0.21%)
Apr 01, 2016 4.163 4.172 4.137 4.159 197,504 -0.01(-0.21%)
Mar 31, 2016 4.150 4.168 4.124 4.168 218,066 +0.01(+0.31%)
Mar 30, 2016 4.146 4.168 4.111 4.155 189,415 +0.01(+0.32%)
Mar 29, 2016 4.150 4.150 4.120 4.141 136,443 +0.01(+0.21%)
Mar 28, 2016 4.150 4.158 4.128 4.133 94,961 -0.02(-0.42%)
Mar 24, 2016 4.163 4.150 4.150 4.150 127,768 -0.02(-0.52%)
Mar 23, 2016 4.189 4.198 4.181 4.172 84,955 -0.01(-0.21%)
Mar 22, 2016 4.172 4.198 4.150 4.181 78,723 +0.01(+0.31%)
Mar 21, 2016 4.176 4.189 4.155 4.168 79,796 -0.02(-0.42%)
Mar 18, 2016 4.137 4.203 4.107 4.185 171,090 +0.05(+1.27%)
Mar 17, 2016 4.111 4.163 4.107 4.133 67,402 +0.02(+0.42%)
Mar 16, 2016 4.115 4.137 4.072 4.115 135,705 +0.00(+0.11%)
Mar 15, 2016 4.059 4.115 4.059 4.111 177,558 +0.03(+0.75%)
Mar 14, 2016 4.102 4.107 4.080 4.080 91,821 -0.02(-0.43%)
Mar 11, 2016 4.050 4.107 4.046 4.098 219,961 +0.06(+1.40%)
Mar 10, 2016 4.054 4.080 4.041 4.041 51,983 +0.00(+0.00%)
Mar 09, 2016 4.067 4.071 4.032 4.041 137,136 -0.00(-0.11%)
Mar 08, 2016 4.059 4.063 4.046 4.046 105,466 -0.01(-0.21%)
Mar 07, 2016 4.041 4.071 4.041 4.054 187,674 +0.01(+0.32%)
Mar 04, 2016 4.002 4.050 3.998 4.041 159,501 +0.03(+0.65%)
Mar 03, 2016 3.989 4.059 3.981 4.015 206,254 +0.03(+0.87%)
Mar 02, 2016 3.985 3.985 3.955 3.981 105,093 +0.00(+0.11%)
Mar 01, 2016 3.955 3.976 3.925 3.976 134,084 +0.03(+0.66%)
Feb 29, 2016 3.925 3.951 3.912 3.951 82,916 +0.03(+0.66%)
Feb 26, 2016 3.916 3.925 3.886 3.925 77,026 +0.01(+0.33%)
Feb 25, 2016 3.899 3.929 3.877 3.912 73,835 +0.03(+0.78%)
Feb 24, 2016 3.860 3.890 3.847 3.882 177,008 +0.01(+0.22%)
Feb 23, 2016 3.894 3.894 3.860 3.873 75,095 -0.02(-0.44%)
Feb 22, 2016 3.894 3.894 3.860 3.890 129,083 +0.03(+0.73%)
Feb 19, 2016 3.860 3.864 3.834 3.862 73,274 +0.00(+0.06%)
Feb 18, 2016 3.830 3.860 3.830 3.860 121,526 +0.00(+0.11%)
Feb 17, 2016 3.856 3.864 3.832 3.856 139,733 +0.01(+0.22%)
Feb 16, 2016 3.851 3.877 3.812 3.847 151,647 +0.00(+0.11%)
Feb 12, 2016 3.808 3.843 3.843 3.843 127,386 +0.03(+0.68%)
Feb 11, 2016 3.843 3.877 3.769 3.817 367,474 -0.07(-1.89%)
Feb 10, 2016 3.938 3.938 3.877 3.890 108,651 -0.02(-0.44%)
Feb 09, 2016 3.907 3.942 3.877 3.907 118,552 +0.00(+0.00%)
Feb 08, 2016 3.907 3.933 3.886 3.907 311,272 -0.03(-0.87%)
Feb 05, 2016 3.997 3.997 3.942 3.942 248,014 -0.05(-1.28%)
Feb 04, 2016 3.997 4.014 3.976 3.993 40,490 -0.00(-0.11%)
Feb 03, 2016 4.006 4.027 3.970 3.997 111,567 -0.02(-0.43%)
Feb 02, 2016 4.019 4.023 3.959 4.014 175,973 -0.00(-0.11%)
Feb 01, 2016 3.984 4.078 3.971 4.019 816,319 +0.05(+1.18%)
Jan 29, 2016 3.959 3.992 3.942 3.972 94,363 +0.03(+0.87%)
Jan 28, 2016 3.933 3.950 3.912 3.937 337,000 +0.03(+0.88%)
Jan 27, 2016 3.920 3.929 3.895 3.903 181,660 -0.02(-0.44%)
Jan 26, 2016 3.882 3.920 3.869 3.920 147,859 +0.06(+1.55%)
Jan 25, 2016 3.877 3.882 3.848 3.860 137,808 -0.04(-0.99%)
Jan 22, 2016 3.899 3.903 3.860 3.899 119,995 +0.04(+1.11%)
Jan 21, 2016 3.779 3.856 3.779 3.856 344,403 +0.07(+1.92%)
Jan 20, 2016 3.805 3.805 3.728 3.783 308,331 -0.06(-1.56%)
Jan 19, 2016 3.916 3.916 3.830 3.843 135,036 -0.04(-1.10%)
Jan 15, 2016 3.830 3.886 3.886 3.886 275,785 -0.04(-0.98%)
Jan 14, 2016 3.920 3.954 3.839 3.925 347,905 +0.00(+0.00%)
Jan 13, 2016 4.036 4.036 3.860 3.925 363,793 -0.09(-2.24%)
Jan 12, 2016 4.036 4.044 3.976 4.014 210,232 -0.00(-0.09%)
Jan 11, 2016 4.048 4.048 4.014 4.018 114,742 -0.02(-0.43%)
Jan 08, 2016 4.061 4.065 4.027 4.035 95,770 -0.01(-0.31%)
Jan 07, 2016 4.065 4.107 4.048 4.048 120,745 -0.06(-1.54%)
Jan 06, 2016 4.124 4.150 4.108 4.112 142,325 -0.04(-0.92%)
Jan 05, 2016 4.107 4.163 4.101 4.150 204,852 +0.03(+0.72%)
Jan 04, 2016 4.103 4.120 4.048 4.120 203,558 -0.00(-0.10%)
Dec 31, 2015 4.154 4.124 4.124 4.124 446,331 -0.04(-1.02%)
Dec 30, 2015 4.167 4.167 4.154 4.167 174,520 +0.01(+0.20%)
Dec 29, 2015 4.171 4.184 4.099 4.158 313,131 -0.02(-0.41%)
Dec 28, 2015 4.201 4.222 4.137 4.175 229,034 -0.02(-0.50%)
Dec 24, 2015 4.201 4.196 4.196 4.196 50,537 -0.01(-0.20%)
Dec 23, 2015 4.184 4.222 4.167 4.205 202,552 +0.04(+1.02%)
Dec 22, 2015 4.163 4.175 4.150 4.163 159,170 +0.00(+0.00%)
Dec 21, 2015 4.171 4.184 4.137 4.163 134,256 +0.01(+0.20%)
Dec 18, 2015 4.154 4.184 4.120 4.154 193,410 +0.00(+0.00%)
Dec 17, 2015 4.163 4.171 4.137 4.154 195,887 +0.00(+0.10%)
Dec 16, 2015 4.120 4.154 4.091 4.150 364,523 +0.04(+1.03%)
Dec 15, 2015 4.065 4.112 4.054 4.107 273,764 +0.04(+1.04%)
Dec 14, 2015 4.078 4.086 4.010 4.065 608,140 -0.06(-1.34%)
Dec 11, 2015 4.141 4.167 4.055 4.120 463,757 -0.06(-1.32%)
Dec 10, 2015 4.154 4.175 4.129 4.175 118,821 +0.03(+0.61%)
Dec 09, 2015 4.175 4.200 4.133 4.150 308,575 +0.00(+0.00%)
Dec 08, 2015 4.154 4.171 4.125 4.150 340,396 -0.03(-0.70%)
Dec 07, 2015 4.204 4.209 4.157 4.179 266,266 -0.03(-0.60%)
Dec 04, 2015 4.196 4.209 4.179 4.204 113,956 +0.00(+0.10%)
Dec 03, 2015 4.200 4.221 4.179 4.200 188,403 -0.01(-0.30%)
Dec 02, 2015 4.204 4.230 4.200 4.213 222,212 +0.00(+0.00%)
Dec 01, 2015 4.204 4.221 4.200 4.213 194,173 +0.01(+0.21%)
Nov 30, 2015 4.188 4.204 4.182 4.204 145,038 +0.00(+0.09%)
Nov 27, 2015 4.209 4.209 4.189 4.200 47,278 +0.00(+0.00%)
Nov 25, 2015 4.196 4.200 4.200 4.200 96,997 +0.00(+0.00%)
Nov 24, 2015 4.162 4.209 4.162 4.200 161,571 -0.00(-0.10%)
Nov 23, 2015 4.221 4.225 4.196 4.204 99,228 -0.01(-0.30%)
Nov 20, 2015 4.225 4.225 4.204 4.217 90,701 -0.00(-0.03%)
Nov 19, 2015 4.217 4.230 4.196 4.218 159,545 -0.01(-0.17%)
Nov 18, 2015 4.204 4.234 4.204 4.225 149,552 +0.03(+0.60%)
Nov 17, 2015 4.192 4.217 4.183 4.200 89,762 +0.02(+0.40%)
Nov 16, 2015 4.175 4.196 4.150 4.183 152,643 -0.00(-0.10%)
Nov 13, 2015 4.179 4.199 4.158 4.188 154,280 -0.01(-0.30%)
Nov 12, 2015 4.209 4.255 4.192 4.200 138,241 -0.04(-0.89%)
Nov 11, 2015 4.276 4.276 4.196 4.238 186,757 -0.03(-0.79%)
Nov 10, 2015 4.284 4.339 4.242 4.272 84,926 -0.03(-0.81%)
Nov 09, 2015 4.339 4.339 4.288 4.306 121,316 -0.02(-0.55%)
Nov 06, 2015 4.388 4.388 4.322 4.330 175,428 -0.05(-1.23%)
Nov 05, 2015 4.359 4.384 4.347 4.384 237,319 +0.02(+0.57%)
Nov 04, 2015 4.359 4.368 4.343 4.359 128,701 +0.02(+0.48%)
Nov 03, 2015 4.293 4.351 4.293 4.339 286,065 +0.03(+0.77%)
Nov 02, 2015 4.305 4.305 4.293 4.305 168,552 +0.00(+0.00%)
Oct 30, 2015 4.301 4.309 4.285 4.305 75,459 +0.01(+0.29%)
Oct 29, 2015 4.289 4.297 4.285 4.293 122,335 +0.00(+0.00%)
Oct 28, 2015 4.297 4.314 4.272 4.293 185,508 -0.01(-0.19%)
Oct 27, 2015 4.276 4.334 4.276 4.301 135,285 +0.02(+0.39%)
Oct 26, 2015 4.260 4.285 4.243 4.285 121,753 +0.02(+0.59%)
Oct 23, 2015 4.239 4.264 4.230 4.260 104,882 +0.02(+0.49%)
Oct 22, 2015 4.210 4.251 4.189 4.239 270,749 +0.05(+1.29%)
Oct 21, 2015 4.193 4.197 4.160 4.185 174,661 +0.00(+0.00%)
Oct 20, 2015 4.168 4.197 4.168 4.185 90,540 +0.01(+0.20%)
Oct 19, 2015 4.151 4.193 4.151 4.176 174,233 +0.03(+0.72%)
Oct 16, 2015 4.143 4.156 4.139 4.146 158,987 +0.01(+0.18%)
Oct 15, 2015 4.118 4.143 4.097 4.139 127,432 +0.02(+0.51%)
Oct 14, 2015 4.147 4.150 4.114 4.118 146,844 -0.03(-0.80%)
Oct 13, 2015 4.135 4.156 4.114 4.151 313,719 +0.00(+0.09%)
Oct 12, 2015 4.126 4.151 4.126 4.148 79,207 +0.00(+0.11%)
Oct 09, 2015 4.085 4.156 4.085 4.143 337,228 +0.04(+0.91%)
Oct 08, 2015 4.060 4.114 4.060 4.106 162,102 +0.02(+0.51%)
Oct 07, 2015 4.052 4.089 4.052 4.085 285,573 +0.05(+1.24%)
Oct 06, 2015 4.014 4.060 4.014 4.035 210,019 -0.00(-0.04%)
Oct 05, 2015 3.998 4.039 3.990 4.037 235,107 +0.04(+0.97%)
Oct 02, 2015 3.911 4.004 3.898 3.998 551,136 +0.02(+0.62%)
Oct 01, 2015 3.990 3.990 3.936 3.973 210,240 -0.02(-0.41%)
Sep 30, 2015 4.018 4.023 3.981 3.990 278,818 +0.01(+0.21%)
Sep 29, 2015 4.031 4.031 3.965 3.981 177,633 -0.02(-0.62%)
Sep 28, 2015 4.056 4.072 3.979 4.006 480,959 -0.07(-1.62%)
Sep 25, 2015 4.047 4.097 4.047 4.072 276,360 +0.01(+0.20%)
Sep 24, 2015 4.051 4.065 4.023 4.064 285,512 -0.01(-0.30%)
Sep 23, 2015 4.126 4.130 4.072 4.076 62,261 -0.05(-1.20%)
Sep 22, 2015 4.117 4.134 4.117 4.126 116,414 -0.01(-0.20%)
Sep 21, 2015 4.204 4.208 4.121 4.134 173,227 -0.06(-1.47%)
Sep 18, 2015 4.117 4.208 4.117 4.196 221,916 +0.06(+1.39%)
Sep 17, 2015 4.068 4.146 4.043 4.138 163,186 +0.06(+1.52%)
Sep 16, 2015 4.072 4.084 4.031 4.076 370,482 +0.00(+0.10%)
Sep 15, 2015 4.097 4.097 4.064 4.072 203,689 -0.01(-0.30%)
Sep 14, 2015 4.126 4.126 4.076 4.084 122,674 -0.02(-0.50%)
Sep 11, 2015 4.097 4.113 4.093 4.105 158,678 -0.02(-0.50%)
Sep 10, 2015 4.109 4.146 4.109 4.126 147,825 +0.02(+0.40%)
Sep 09, 2015 4.126 4.126 4.105 4.109 297,566 -0.02(-0.40%)
Sep 08, 2015 4.117 4.134 4.105 4.126 214,258 +0.01(+0.30%)
Sep 04, 2015 4.068 4.113 4.113 4.113 158,639 +0.01(+0.20%)
Sep 03, 2015 4.109 4.113 4.105 4.105 153,512 -0.01(-0.20%)
Sep 02, 2015 4.093 4.120 4.068 4.113 254,843 -0.00(-0.10%)
Sep 01, 2015 4.064 4.146 4.064 4.117 581,250 +0.02(+0.40%)
Aug 31, 2015 4.081 4.105 4.072 4.101 249,597 -0.01(-0.30%)
Aug 28, 2015 4.064 4.113 4.064 4.113 256,667 +0.02(+0.60%)
Aug 27, 2015 4.036 4.105 4.036 4.089 294,131 +0.04(+1.01%)
Aug 26, 2015 4.044 4.048 3.991 4.048 372,589 +0.07(+1.64%)
Aug 25, 2015 3.970 4.032 3.954 3.983 453,086 +0.04(+0.93%)
Aug 24, 2015 3.934 3.999 3.693 3.946 750,174 -0.10(-2.41%)
Aug 21, 2015 4.077 4.077 4.023 4.043 288,272 -0.03(-0.71%)
Aug 20, 2015 4.056 4.117 4.056 4.072 499,373 -0.01(-0.30%)
Aug 19, 2015 4.093 4.109 4.056 4.085 239,907 -0.02(-0.40%)
Aug 18, 2015 4.113 4.122 4.089 4.101 223,977 -0.01(-0.30%)
Aug 17, 2015 4.134 4.138 4.093 4.113 308,550 -0.02(-0.49%)
Aug 14, 2015 4.105 4.138 4.097 4.134 312,102 +0.01(+0.30%)
Aug 13, 2015 4.081 4.142 4.077 4.122 300,182 +0.01(+0.20%)
Aug 12, 2015 4.105 4.138 4.048 4.113 316,867 -0.03(-0.69%)
Aug 11, 2015 4.117 4.146 4.109 4.142 211,756 -0.02(-0.39%)
Aug 10, 2015 4.154 4.162 4.139 4.158 233,332 +0.02(+0.39%)
Aug 07, 2015 4.154 4.166 4.138 4.142 235,478 -0.03(-0.78%)
Aug 06, 2015 4.191 4.195 4.152 4.174 205,100 -0.02(-0.39%)
Aug 05, 2015 4.203 4.203 4.187 4.191 190,047 -0.01(-0.29%)
Aug 04, 2015 4.183 4.203 4.179 4.203 127,554 +0.01(+0.19%)
Aug 03, 2015 4.211 4.211 4.191 4.195 208,370 -0.01(-0.29%)
Jul 31, 2015 4.187 4.215 4.180 4.207 199,197 +0.01(+0.19%)
Jul 30, 2015 4.187 4.207 4.174 4.199 258,171 -0.01(-0.19%)
Jul 29, 2015 4.174 4.211 4.170 4.207 161,293 +0.00(+0.00%)
Jul 28, 2015 4.183 4.211 4.170 4.207 294,600 +0.01(+0.19%)
Jul 27, 2015 4.219 4.219 4.183 4.199 181,995 -0.03(-0.77%)
Jul 24, 2015 4.255 4.255 4.227 4.231 99,260 -0.03(-0.76%)
Jul 23, 2015 4.296 4.308 4.264 4.264 182,660 -0.02(-0.47%)
Jul 22, 2015 4.288 4.320 4.264 4.284 147,791 -0.03(-0.66%)
Jul 21, 2015 4.268 4.312 4.268 4.312 103,790 +0.02(+0.57%)
Jul 20, 2015 4.300 4.307 4.272 4.288 216,952 -0.03(-0.75%)
Jul 17, 2015 4.332 4.336 4.296 4.320 203,924 -0.02(-0.47%)
Jul 16, 2015 4.328 4.345 4.328 4.340 164,131 +0.00(+0.09%)
Jul 15, 2015 4.324 4.340 4.318 4.336 199,580 +0.00(+0.09%)
Jul 14, 2015 4.336 4.357 4.328 4.332 259,418 -0.02(-0.37%)
Jul 13, 2015 4.357 4.369 4.349 4.349 213,287 -0.00(-0.09%)
Jul 10, 2015 4.328 4.353 4.328 4.353 95,091 +0.02(+0.56%)
Jul 09, 2015 4.349 4.364 4.328 4.328 103,100 -0.01(-0.28%)
Jul 08, 2015 4.320 4.344 4.316 4.340 111,380 -0.03(-0.64%)
Jul 07, 2015 4.369 4.377 4.340 4.369 183,658 +0.00(+0.00%)
Jul 06, 2015 4.332 4.381 4.332 4.369 203,953 -0.01(-0.27%)
Jul 02, 2015 4.344 4.381 4.381 4.381 340,951 +0.02(+0.37%)
Jul 01, 2015 4.357 4.369 4.328 4.365 222,191 +0.00(+0.09%)
Jun 30, 2015 4.264 4.361 4.260 4.361 452,608 +0.10(+2.36%)
Jun 29, 2015 4.248 4.260 4.128 4.260 461,963 -0.05(-1.21%)
Jun 26, 2015 4.348 4.348 4.272 4.312 509,305 -0.04(-0.92%)
Jun 25, 2015 4.373 4.385 4.344 4.353 419,925 -0.03(-0.64%)
Jun 24, 2015 4.365 4.397 4.365 4.381 182,161 +0.00(+0.00%)
Jun 23, 2015 4.377 4.381 4.357 4.381 113,928 +0.01(+0.18%)
Jun 22, 2015 4.361 4.397 4.344 4.373 234,056 +0.01(+0.28%)
Jun 19, 2015 4.328 4.361 4.328 4.361 192,524 +0.01(+0.28%)
Jun 18, 2015 4.328 4.360 4.328 4.348 250,286 +0.00(+0.00%)
Jun 17, 2015 4.344 4.357 4.316 4.348 292,351 -0.02(-0.37%)
Jun 16, 2015 4.348 4.401 4.348 4.365 194,887 +0.00(+0.00%)
Jun 15, 2015 4.304 4.369 4.296 4.365 305,772 -0.01(-0.18%)
Jun 12, 2015 4.373 4.382 4.348 4.373 183,037 -0.00(-0.09%)
Jun 11, 2015 4.397 4.397 4.348 4.377 319,722 -0.02(-0.46%)
Jun 10, 2015 4.405 4.425 4.357 4.397 229,625 -0.01(-0.18%)
Jun 09, 2015 4.433 4.449 4.393 4.405 221,008 -0.04(-0.81%)
Jun 08, 2015 4.437 4.469 4.425 4.441 188,004 -0.01(-0.27%)
Jun 05, 2015 4.449 4.469 4.421 4.453 266,463 +0.00(+0.00%)
Jun 04, 2015 4.469 4.473 4.441 4.453 191,816 -0.03(-0.62%)
Jun 03, 2015 4.493 4.501 4.477 4.481 145,446 -0.02(-0.44%)
Jun 02, 2015 4.489 4.521 4.469 4.501 248,461 +0.01(+0.27%)
Jun 01, 2015 4.497 4.497 4.469 4.489 152,873 +0.00(+0.04%)
May 29, 2015 4.461 4.487 4.453 4.487 164,127 +0.03(+0.59%)
May 28, 2015 4.461 4.469 4.449 4.461 189,606 -0.02(-0.36%)
May 27, 2015 4.461 4.481 4.445 4.477 306,091 +0.02(+0.37%)
May 26, 2015 4.449 4.461 4.433 4.461 187,710 -0.00(-0.08%)
May 22, 2015 4.441 4.464 4.464 4.464 95,409 +0.01(+0.17%)
May 21, 2015 4.433 4.457 4.425 4.457 342,083 +0.02(+0.36%)
May 20, 2015 4.433 4.445 4.421 4.441 427,839 -0.01(-0.18%)
May 19, 2015 4.429 4.453 4.429 4.449 513,687 -0.01(-0.18%)
May 18, 2015 4.473 4.473 4.437 4.457 383,102 -0.01(-0.27%)
May 15, 2015 4.453 4.472 4.445 4.469 318,005 +0.01(+0.18%)
May 14, 2015 4.457 4.473 4.445 4.461 318,994 +0.00(+0.09%)
May 13, 2015 4.453 4.465 4.429 4.457 370,801 -0.01(-0.18%)
May 12, 2015 4.437 4.469 4.433 4.465 297,361 +0.00(+0.09%)
May 11, 2015 4.473 4.485 4.425 4.461 458,817 -0.03(-0.62%)
May 08, 2015 4.501 4.509 4.481 4.489 327,759 -0.01(-0.26%)
May 07, 2015 4.493 4.509 4.469 4.501 298,034 +0.00(+0.09%)
May 06, 2015 4.520 4.540 4.493 4.497 146,963 -0.03(-0.70%)
May 05, 2015 4.552 4.554 4.520 4.528 70,869 -0.02(-0.52%)
May 04, 2015 4.528 4.556 4.528 4.552 223,046 +0.02(+0.35%)
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.