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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 4.353 4.366 4.340 4.353 154,068 +0.01(+0.30%)
Apr 28, 2016 4.314 4.357 4.311 4.340 137,829 +0.00(+0.10%)
Apr 27, 2016 4.331 4.340 4.301 4.336 316,330 +0.01(+0.20%)
Apr 26, 2016 4.327 4.344 4.318 4.327 216,212 +0.01(+0.20%)
Apr 25, 2016 4.318 4.318 4.305 4.318 149,522 +0.00(+0.00%)
Apr 22, 2016 4.292 4.331 4.292 4.318 196,521 +0.03(+0.81%)
Apr 21, 2016 4.279 4.292 4.248 4.283 248,013 +0.02(+0.51%)
Apr 20, 2016 4.248 4.270 4.196 4.261 220,453 +0.02(+0.41%)
Apr 19, 2016 4.209 4.248 4.209 4.244 221,983 +0.04(+1.04%)
Apr 18, 2016 4.174 4.205 4.174 4.200 260,082 +0.03(+0.63%)
Apr 15, 2016 4.183 4.192 4.166 4.174 125,569 -0.01(-0.21%)
Apr 14, 2016 4.187 4.187 4.174 4.183 108,515 +0.01(+0.31%)
Apr 13, 2016 4.174 4.196 4.166 4.170 123,508 +0.01(+0.21%)
Apr 12, 2016 4.148 4.174 4.139 4.161 84,358 +0.03(+0.63%)
Apr 11, 2016 4.144 4.157 4.119 4.135 92,616 +0.01(+0.21%)
Apr 08, 2016 4.135 4.166 4.061 4.126 260,697 +0.02(+0.42%)
Apr 07, 2016 4.113 4.135 4.100 4.109 230,057 -0.04(-0.95%)
Apr 06, 2016 4.109 4.161 4.109 4.148 108,244 +0.03(+0.84%)
Apr 05, 2016 4.114 4.122 4.101 4.114 147,989 -0.01(-0.31%)
Apr 04, 2016 4.118 4.135 4.088 4.127 296,228 +0.01(+0.21%)
Apr 01, 2016 4.122 4.131 4.096 4.118 199,467 -0.01(-0.21%)
Mar 31, 2016 4.109 4.127 4.083 4.127 220,234 +0.01(+0.31%)
Mar 30, 2016 4.105 4.127 4.070 4.114 191,299 +0.01(+0.32%)
Mar 29, 2016 4.109 4.109 4.079 4.101 137,800 +0.01(+0.21%)
Mar 28, 2016 4.109 4.117 4.088 4.092 95,905 -0.02(-0.42%)
Mar 24, 2016 4.122 4.109 4.109 4.109 129,038 -0.02(-0.52%)
Mar 23, 2016 4.148 4.157 4.140 4.131 85,800 -0.01(-0.21%)
Mar 22, 2016 4.131 4.157 4.109 4.140 79,505 +0.01(+0.31%)
Mar 21, 2016 4.135 4.148 4.114 4.127 80,590 -0.02(-0.42%)
Mar 18, 2016 4.096 4.161 4.066 4.144 172,791 +0.05(+1.27%)
Mar 17, 2016 4.070 4.122 4.066 4.092 68,073 +0.02(+0.42%)
Mar 16, 2016 4.075 4.096 4.032 4.075 137,054 +0.00(+0.11%)
Mar 15, 2016 4.019 4.075 4.019 4.070 179,324 +0.03(+0.75%)
Mar 14, 2016 4.062 4.067 4.040 4.040 92,734 -0.02(-0.43%)
Mar 11, 2016 4.010 4.066 4.006 4.058 222,148 +0.06(+1.40%)
Mar 10, 2016 4.014 4.040 4.001 4.001 52,500 +0.00(+0.00%)
Mar 09, 2016 4.027 4.031 3.993 4.001 138,500 -0.00(-0.11%)
Mar 08, 2016 4.019 4.023 4.006 4.006 106,515 -0.01(-0.21%)
Mar 07, 2016 4.001 4.031 4.001 4.014 189,540 +0.01(+0.32%)
Mar 04, 2016 3.963 4.010 3.958 4.001 161,087 +0.03(+0.65%)
Mar 03, 2016 3.950 4.019 3.942 3.976 208,305 +0.03(+0.87%)
Mar 02, 2016 3.946 3.946 3.916 3.942 106,138 +0.00(+0.11%)
Mar 01, 2016 3.916 3.937 3.886 3.937 135,417 +0.03(+0.66%)
Feb 29, 2016 3.886 3.912 3.873 3.912 83,741 +0.03(+0.66%)
Feb 26, 2016 3.877 3.886 3.848 3.886 77,792 +0.01(+0.33%)
Feb 25, 2016 3.860 3.890 3.839 3.873 74,569 +0.03(+0.78%)
Feb 24, 2016 3.822 3.852 3.809 3.843 178,768 +0.01(+0.22%)
Feb 23, 2016 3.856 3.856 3.822 3.835 75,841 -0.02(-0.44%)
Feb 22, 2016 3.856 3.856 3.822 3.852 130,367 +0.03(+0.73%)
Feb 19, 2016 3.822 3.826 3.796 3.824 74,003 +0.00(+0.06%)
Feb 18, 2016 3.792 3.822 3.792 3.822 122,734 +0.00(+0.11%)
Feb 17, 2016 3.818 3.826 3.794 3.818 141,122 +0.01(+0.22%)
Feb 16, 2016 3.813 3.839 3.775 3.809 153,155 +0.00(+0.11%)
Feb 12, 2016 3.771 3.805 3.805 3.805 128,652 +0.03(+0.68%)
Feb 11, 2016 3.805 3.839 3.732 3.779 371,127 -0.07(-1.89%)
Feb 10, 2016 3.899 3.899 3.839 3.852 109,731 -0.02(-0.44%)
Feb 09, 2016 3.869 3.903 3.839 3.869 119,731 +0.00(+0.00%)
Feb 08, 2016 3.869 3.894 3.848 3.869 314,367 -0.03(-0.87%)
Feb 05, 2016 3.958 3.958 3.903 3.903 250,480 -0.05(-1.28%)
Feb 04, 2016 3.958 3.975 3.937 3.954 40,893 -0.00(-0.11%)
Feb 03, 2016 3.966 3.987 3.931 3.958 112,677 -0.02(-0.43%)
Feb 02, 2016 3.979 3.983 3.920 3.975 177,723 -0.00(-0.11%)
Feb 01, 2016 3.945 4.038 3.932 3.979 824,435 +0.05(+1.18%)
Jan 29, 2016 3.920 3.953 3.903 3.932 95,301 +0.03(+0.87%)
Jan 28, 2016 3.894 3.911 3.873 3.899 340,351 +0.03(+0.88%)
Jan 27, 2016 3.882 3.890 3.856 3.865 183,466 -0.02(-0.44%)
Jan 26, 2016 3.844 3.882 3.831 3.882 149,329 +0.06(+1.55%)
Jan 25, 2016 3.839 3.844 3.810 3.822 139,178 -0.04(-0.99%)
Jan 22, 2016 3.860 3.865 3.822 3.860 121,188 +0.04(+1.11%)
Jan 21, 2016 3.742 3.818 3.742 3.818 347,828 +0.07(+1.92%)
Jan 20, 2016 3.767 3.767 3.691 3.746 311,397 -0.06(-1.56%)
Jan 19, 2016 3.877 3.877 3.793 3.805 136,379 -0.04(-1.10%)
Jan 15, 2016 3.793 3.848 3.848 3.848 278,527 -0.04(-0.98%)
Jan 14, 2016 3.882 3.916 3.801 3.886 351,364 +0.00(+0.00%)
Jan 13, 2016 3.996 3.996 3.822 3.886 367,410 -0.09(-2.24%)
Jan 12, 2016 3.996 4.004 3.937 3.975 212,323 -0.00(-0.09%)
Jan 11, 2016 4.008 4.008 3.975 3.979 115,883 -0.02(-0.43%)
Jan 08, 2016 4.021 4.025 3.987 3.996 96,722 -0.01(-0.31%)
Jan 07, 2016 4.025 4.067 4.008 4.008 121,946 -0.06(-1.54%)
Jan 06, 2016 4.084 4.109 4.067 4.071 143,740 -0.04(-0.92%)
Jan 05, 2016 4.067 4.122 4.061 4.109 206,888 +0.03(+0.72%)
Jan 04, 2016 4.063 4.080 4.008 4.080 205,581 -0.00(-0.10%)
Dec 31, 2015 4.113 4.084 4.084 4.084 450,769 -0.04(-1.02%)
Dec 30, 2015 4.126 4.126 4.113 4.126 176,255 +0.01(+0.20%)
Dec 29, 2015 4.130 4.143 4.059 4.117 316,244 -0.02(-0.41%)
Dec 28, 2015 4.159 4.180 4.096 4.134 231,311 -0.02(-0.50%)
Dec 24, 2015 4.159 4.155 4.155 4.155 51,039 -0.01(-0.20%)
Dec 23, 2015 4.143 4.180 4.126 4.163 204,565 +0.04(+1.02%)
Dec 22, 2015 4.122 4.134 4.109 4.122 160,753 +0.00(+0.00%)
Dec 21, 2015 4.130 4.143 4.096 4.122 135,591 +0.01(+0.20%)
Dec 18, 2015 4.113 4.143 4.080 4.113 195,333 +0.00(+0.00%)
Dec 17, 2015 4.122 4.130 4.096 4.113 197,835 +0.00(+0.10%)
Dec 16, 2015 4.080 4.113 4.050 4.109 368,147 +0.04(+1.03%)
Dec 15, 2015 4.025 4.071 4.014 4.067 276,486 +0.04(+1.04%)
Dec 14, 2015 4.038 4.046 3.971 4.025 614,186 -0.05(-1.34%)
Dec 11, 2015 4.101 4.126 4.015 4.080 468,368 -0.05(-1.32%)
Dec 10, 2015 4.113 4.134 4.088 4.134 120,002 +0.03(+0.61%)
Dec 09, 2015 4.134 4.159 4.092 4.109 311,644 +0.00(+0.00%)
Dec 08, 2015 4.113 4.130 4.084 4.109 343,781 -0.03(-0.70%)
Dec 07, 2015 4.163 4.167 4.116 4.138 268,914 -0.02(-0.60%)
Dec 04, 2015 4.155 4.167 4.138 4.163 115,089 +0.00(+0.10%)
Dec 03, 2015 4.159 4.180 4.138 4.159 190,277 -0.01(-0.30%)
Dec 02, 2015 4.163 4.188 4.159 4.171 224,421 +0.00(+0.00%)
Dec 01, 2015 4.163 4.179 4.159 4.171 196,104 +0.01(+0.21%)
Nov 30, 2015 4.146 4.163 4.141 4.163 146,480 +0.00(+0.09%)
Nov 27, 2015 4.167 4.167 4.148 4.159 47,748 +0.00(+0.00%)
Nov 25, 2015 4.155 4.159 4.159 4.159 97,961 +0.00(+0.00%)
Nov 24, 2015 4.121 4.167 4.121 4.159 163,177 -0.00(-0.10%)
Nov 23, 2015 4.180 4.184 4.155 4.163 100,214 -0.01(-0.30%)
Nov 20, 2015 4.184 4.184 4.163 4.175 91,602 -0.00(-0.03%)
Nov 19, 2015 4.175 4.189 4.155 4.177 161,131 -0.01(-0.17%)
Nov 18, 2015 4.163 4.192 4.163 4.184 151,039 +0.02(+0.60%)
Nov 17, 2015 4.151 4.175 4.142 4.159 90,654 +0.02(+0.40%)
Nov 16, 2015 4.134 4.155 4.109 4.142 154,161 -0.00(-0.10%)
Nov 13, 2015 4.138 4.157 4.117 4.146 155,814 -0.01(-0.30%)
Nov 12, 2015 4.167 4.213 4.151 4.159 139,616 -0.04(-0.89%)
Nov 11, 2015 4.234 4.234 4.155 4.196 188,614 -0.03(-0.79%)
Nov 10, 2015 4.242 4.296 4.200 4.229 85,770 -0.03(-0.81%)
Nov 09, 2015 4.296 4.296 4.246 4.264 122,522 -0.02(-0.55%)
Nov 06, 2015 4.345 4.345 4.279 4.288 177,172 -0.05(-1.23%)
Nov 05, 2015 4.316 4.341 4.304 4.341 239,679 +0.02(+0.57%)
Nov 04, 2015 4.316 4.325 4.300 4.316 129,981 +0.02(+0.48%)
Nov 03, 2015 4.251 4.308 4.251 4.296 288,910 +0.03(+0.77%)
Nov 02, 2015 4.263 4.263 4.251 4.263 170,228 +0.00(+0.00%)
Oct 30, 2015 4.259 4.267 4.242 4.263 76,209 +0.01(+0.29%)
Oct 29, 2015 4.246 4.255 4.242 4.251 123,551 +0.00(+0.00%)
Oct 28, 2015 4.255 4.271 4.230 4.251 187,352 -0.01(-0.19%)
Oct 27, 2015 4.234 4.292 4.234 4.259 136,631 +0.02(+0.39%)
Oct 26, 2015 4.218 4.242 4.201 4.242 122,964 +0.02(+0.59%)
Oct 23, 2015 4.197 4.222 4.189 4.218 105,925 +0.02(+0.49%)
Oct 22, 2015 4.168 4.209 4.147 4.197 273,441 +0.05(+1.29%)
Oct 21, 2015 4.152 4.156 4.119 4.143 176,398 +0.00(+0.00%)
Oct 20, 2015 4.127 4.156 4.127 4.143 91,440 +0.01(+0.20%)
Oct 19, 2015 4.111 4.152 4.111 4.135 175,965 +0.03(+0.72%)
Oct 16, 2015 4.102 4.115 4.098 4.106 160,567 +0.01(+0.18%)
Oct 15, 2015 4.078 4.102 4.057 4.098 128,699 +0.02(+0.50%)
Oct 14, 2015 4.106 4.109 4.073 4.078 148,304 -0.03(-0.80%)
Oct 13, 2015 4.094 4.115 4.073 4.111 316,838 +0.00(+0.09%)
Oct 12, 2015 4.086 4.111 4.086 4.107 79,995 +0.00(+0.11%)
Oct 09, 2015 4.045 4.115 4.045 4.102 340,581 +0.04(+0.91%)
Oct 08, 2015 4.020 4.073 4.020 4.065 163,714 +0.02(+0.51%)
Oct 07, 2015 4.012 4.049 4.012 4.045 288,412 +0.05(+1.24%)
Oct 06, 2015 3.975 4.020 3.975 3.995 212,108 -0.00(-0.04%)
Oct 05, 2015 3.958 3.999 3.950 3.997 237,445 +0.04(+0.97%)
Oct 02, 2015 3.873 3.965 3.859 3.958 556,616 +0.02(+0.62%)
Oct 01, 2015 3.950 3.950 3.897 3.934 212,331 -0.02(-0.41%)
Sep 30, 2015 3.979 3.983 3.942 3.950 281,590 +0.01(+0.21%)
Sep 29, 2015 3.991 3.991 3.926 3.942 179,399 -0.02(-0.62%)
Sep 28, 2015 4.016 4.032 3.940 3.967 485,741 -0.07(-1.62%)
Sep 25, 2015 4.007 4.056 4.007 4.032 279,108 +0.01(+0.20%)
Sep 24, 2015 4.012 4.025 3.983 4.024 288,351 -0.01(-0.30%)
Sep 23, 2015 4.085 4.089 4.032 4.036 62,880 -0.05(-1.20%)
Sep 22, 2015 4.077 4.093 4.077 4.085 117,572 -0.01(-0.20%)
Sep 21, 2015 4.163 4.167 4.081 4.093 174,949 -0.06(-1.47%)
Sep 18, 2015 4.077 4.167 4.077 4.154 224,122 +0.06(+1.39%)
Sep 17, 2015 4.028 4.105 4.003 4.097 164,809 +0.06(+1.52%)
Sep 16, 2015 4.032 4.044 3.991 4.036 374,165 +0.00(+0.10%)
Sep 15, 2015 4.056 4.056 4.024 4.032 205,714 -0.01(-0.30%)
Sep 14, 2015 4.085 4.085 4.036 4.044 123,894 -0.02(-0.50%)
Sep 11, 2015 4.056 4.073 4.052 4.065 160,256 -0.02(-0.50%)
Sep 10, 2015 4.069 4.105 4.069 4.085 149,295 +0.02(+0.40%)
Sep 09, 2015 4.085 4.085 4.065 4.069 300,525 -0.02(-0.40%)
Sep 08, 2015 4.077 4.093 4.065 4.085 216,388 +0.01(+0.30%)
Sep 04, 2015 4.028 4.073 4.073 4.073 160,216 +0.01(+0.20%)
Sep 03, 2015 4.069 4.073 4.065 4.065 155,039 -0.01(-0.20%)
Sep 02, 2015 4.053 4.080 4.028 4.073 257,377 -0.00(-0.10%)
Sep 01, 2015 4.024 4.105 4.024 4.077 587,030 +0.02(+0.40%)
Aug 31, 2015 4.040 4.065 4.032 4.061 252,078 -0.01(-0.30%)
Aug 28, 2015 4.024 4.073 4.024 4.073 259,219 +0.02(+0.60%)
Aug 27, 2015 3.996 4.065 3.996 4.049 297,055 +0.04(+1.01%)
Aug 26, 2015 4.004 4.008 3.951 4.008 376,293 +0.06(+1.64%)
Aug 25, 2015 3.931 3.992 3.915 3.943 457,591 +0.04(+0.93%)
Aug 24, 2015 3.895 3.960 3.656 3.907 757,633 -0.10(-2.41%)
Aug 21, 2015 4.036 4.036 3.984 4.004 291,139 -0.03(-0.71%)
Aug 20, 2015 4.016 4.076 4.016 4.032 504,338 -0.01(-0.30%)
Aug 19, 2015 4.053 4.069 4.016 4.045 242,292 -0.02(-0.40%)
Aug 18, 2015 4.073 4.081 4.049 4.061 226,204 -0.01(-0.30%)
Aug 17, 2015 4.093 4.097 4.053 4.073 311,618 -0.02(-0.49%)
Aug 14, 2015 4.065 4.097 4.057 4.093 315,206 +0.01(+0.30%)
Aug 13, 2015 4.040 4.101 4.036 4.081 303,167 +0.01(+0.20%)
Aug 12, 2015 4.065 4.097 4.008 4.073 320,017 -0.03(-0.69%)
Aug 11, 2015 4.077 4.105 4.069 4.101 213,861 -0.02(-0.39%)
Aug 10, 2015 4.113 4.121 4.098 4.117 235,652 +0.02(+0.39%)
Aug 07, 2015 4.113 4.125 4.097 4.101 237,820 -0.03(-0.78%)
Aug 06, 2015 4.149 4.153 4.111 4.133 207,139 -0.02(-0.39%)
Aug 05, 2015 4.161 4.161 4.145 4.149 191,936 -0.01(-0.29%)
Aug 04, 2015 4.141 4.161 4.137 4.161 128,822 +0.01(+0.19%)
Aug 03, 2015 4.169 4.169 4.149 4.153 210,442 -0.01(-0.29%)
Jul 31, 2015 4.145 4.173 4.138 4.165 201,178 +0.01(+0.19%)
Jul 30, 2015 4.145 4.165 4.133 4.157 260,737 -0.01(-0.19%)
Jul 29, 2015 4.133 4.169 4.129 4.165 162,897 +0.00(+0.00%)
Jul 28, 2015 4.141 4.169 4.129 4.165 297,529 +0.01(+0.19%)
Jul 27, 2015 4.177 4.177 4.141 4.157 183,805 -0.03(-0.77%)
Jul 24, 2015 4.214 4.214 4.185 4.189 100,247 -0.03(-0.76%)
Jul 23, 2015 4.254 4.266 4.222 4.222 184,476 -0.02(-0.47%)
Jul 22, 2015 4.246 4.278 4.222 4.242 149,261 -0.03(-0.66%)
Jul 21, 2015 4.226 4.270 4.226 4.270 104,821 +0.02(+0.57%)
Jul 20, 2015 4.258 4.265 4.230 4.246 219,110 -0.03(-0.75%)
Jul 17, 2015 4.290 4.294 4.254 4.278 205,952 -0.02(-0.47%)
Jul 16, 2015 4.286 4.302 4.286 4.298 165,763 +0.00(+0.09%)
Jul 15, 2015 4.282 4.298 4.276 4.294 201,564 +0.00(+0.09%)
Jul 14, 2015 4.294 4.314 4.286 4.290 261,997 -0.02(-0.37%)
Jul 13, 2015 4.314 4.326 4.306 4.306 215,408 -0.00(-0.09%)
Jul 10, 2015 4.286 4.310 4.286 4.310 96,036 +0.02(+0.56%)
Jul 09, 2015 4.306 4.321 4.286 4.286 104,126 -0.01(-0.28%)
Jul 08, 2015 4.278 4.302 4.274 4.298 112,488 -0.03(-0.64%)
Jul 07, 2015 4.326 4.334 4.298 4.326 185,484 +0.00(+0.00%)
Jul 06, 2015 4.290 4.337 4.290 4.326 205,981 -0.01(-0.27%)
Jul 02, 2015 4.302 4.337 4.337 4.337 344,341 +0.02(+0.37%)
Jul 01, 2015 4.314 4.326 4.286 4.322 224,400 +0.00(+0.09%)
Jun 30, 2015 4.222 4.318 4.218 4.318 457,108 +0.10(+2.36%)
Jun 29, 2015 4.206 4.218 4.087 4.218 466,556 -0.05(-1.21%)
Jun 26, 2015 4.306 4.306 4.230 4.270 514,369 -0.04(-0.92%)
Jun 25, 2015 4.330 4.341 4.302 4.310 424,101 -0.03(-0.64%)
Jun 24, 2015 4.322 4.353 4.322 4.337 183,972 +0.00(+0.00%)
Jun 23, 2015 4.334 4.337 4.314 4.337 115,061 +0.01(+0.18%)
Jun 22, 2015 4.318 4.353 4.302 4.330 236,383 +0.01(+0.28%)
Jun 19, 2015 4.286 4.318 4.286 4.318 194,438 +0.01(+0.28%)
Jun 18, 2015 4.286 4.317 4.286 4.306 252,775 +0.00(+0.00%)
Jun 17, 2015 4.302 4.314 4.274 4.306 295,258 -0.02(-0.37%)
Jun 16, 2015 4.306 4.357 4.306 4.322 196,825 +0.00(+0.00%)
Jun 15, 2015 4.262 4.326 4.254 4.322 308,813 -0.01(-0.18%)
Jun 12, 2015 4.330 4.339 4.306 4.330 184,857 -0.00(-0.09%)
Jun 11, 2015 4.353 4.353 4.306 4.334 322,901 -0.02(-0.46%)
Jun 10, 2015 4.361 4.381 4.314 4.353 231,908 -0.01(-0.18%)
Jun 09, 2015 4.389 4.405 4.349 4.361 223,205 -0.04(-0.81%)
Jun 08, 2015 4.393 4.425 4.381 4.397 189,874 -0.01(-0.27%)
Jun 05, 2015 4.405 4.425 4.377 4.409 269,113 +0.00(+0.00%)
Jun 04, 2015 4.425 4.429 4.397 4.409 193,723 -0.03(-0.62%)
Jun 03, 2015 4.448 4.456 4.433 4.437 146,893 -0.02(-0.44%)
Jun 02, 2015 4.444 4.476 4.425 4.456 250,932 +0.01(+0.27%)
Jun 01, 2015 4.452 4.452 4.425 4.444 154,393 +0.00(+0.04%)
May 29, 2015 4.417 4.443 4.409 4.443 165,759 +0.03(+0.59%)
May 28, 2015 4.417 4.425 4.405 4.417 191,491 -0.02(-0.36%)
May 27, 2015 4.417 4.437 4.401 4.433 309,135 +0.02(+0.37%)
May 26, 2015 4.405 4.417 4.389 4.417 189,577 -0.00(-0.08%)
May 22, 2015 4.397 4.420 4.420 4.420 96,358 +0.01(+0.17%)
May 21, 2015 4.389 4.413 4.381 4.413 345,485 +0.02(+0.36%)
May 20, 2015 4.389 4.401 4.377 4.397 432,093 -0.01(-0.18%)
May 19, 2015 4.385 4.409 4.385 4.405 518,795 -0.01(-0.18%)
May 18, 2015 4.429 4.429 4.393 4.413 386,911 -0.01(-0.27%)
May 15, 2015 4.409 4.428 4.401 4.425 321,167 +0.01(+0.18%)
May 14, 2015 4.413 4.429 4.401 4.417 322,166 +0.00(+0.09%)
May 13, 2015 4.409 4.421 4.385 4.413 374,488 -0.01(-0.18%)
May 12, 2015 4.393 4.425 4.389 4.421 300,318 +0.00(+0.09%)
May 11, 2015 4.429 4.441 4.381 4.417 463,379 -0.03(-0.62%)
May 08, 2015 4.456 4.465 4.437 4.444 331,018 -0.01(-0.26%)
May 07, 2015 4.448 4.464 4.425 4.456 300,997 +0.00(+0.09%)
May 06, 2015 4.476 4.495 4.448 4.452 148,424 -0.03(-0.70%)
May 05, 2015 4.507 4.509 4.476 4.484 71,574 -0.02(-0.52%)
May 04, 2015 4.484 4.511 4.484 4.507 225,264 +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.