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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 4.040 4.049 4.035 4.049 82,284 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.029 4.035 82,264 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.030 117,614 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,110 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,962 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,160 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,904 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,208 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 65,000 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.954 3.968 57,279 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,067 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,866 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,656 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,953 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,182 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,952 +0.00(+0.00%)
May 07, 2014 3.954 3.973 3.954 3.973 103,122 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,635 +0.01(+0.35%)
May 05, 2014 3.936 3.954 3.931 3.950 60,588 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.926 3.945 95,871 +0.00(+0.12%)
May 01, 2014 3.922 3.950 3.922 3.940 142,061 +0.02(+0.47%)
Apr 30, 2014 3.908 3.922 3.908 3.922 62,945 +0.01(+0.24%)
Apr 29, 2014 3.908 3.913 3.903 3.913 84,311 -0.00(-0.00%)
Apr 28, 2014 3.903 3.922 3.903 3.913 114,758 -0.00(-0.11%)
Apr 25, 2014 3.917 3.926 3.913 3.917 87,836 +0.00(+0.00%)
Apr 24, 2014 3.913 3.926 3.913 3.917 52,155 -0.00(-0.12%)
Apr 23, 2014 3.913 3.931 3.903 3.922 102,560 +0.01(+0.36%)
Apr 22, 2014 3.871 3.913 3.871 3.908 127,020 +0.02(+0.64%)
Apr 21, 2014 3.855 3.883 3.855 3.883 131,693 +0.01(+0.24%)
Apr 17, 2014 3.888 3.874 3.874 3.874 30,896 -0.00(-0.12%)
Apr 16, 2014 3.860 3.879 3.846 3.879 82,606 +0.04(+1.09%)
Apr 15, 2014 3.855 3.860 3.837 3.837 104,035 -0.01(-0.24%)
Apr 14, 2014 3.865 3.865 3.828 3.846 136,764 +0.00(+0.00%)
Apr 11, 2014 3.865 3.874 3.832 3.846 96,637 -0.02(-0.60%)
Apr 10, 2014 3.874 3.879 3.860 3.869 73,384 +0.00(+0.00%)
Apr 09, 2014 3.860 3.879 3.842 3.869 187,469 +0.01(+0.36%)
Apr 08, 2014 3.837 3.855 3.828 3.855 107,598 +0.02(+0.48%)
Apr 07, 2014 3.860 3.860 3.832 3.837 86,981 -0.03(-0.72%)
Apr 04, 2014 3.874 3.883 3.865 3.865 97,624 -0.01(-0.24%)
Apr 03, 2014 3.869 3.879 3.865 3.874 80,692 -0.00(-0.00%)
Apr 02, 2014 3.865 3.883 3.865 3.874 101,276 +0.00(+0.12%)
Apr 01, 2014 3.855 3.874 3.851 3.869 89,466 -0.00(-0.12%)
Mar 31, 2014 3.888 3.888 3.857 3.874 109,454 -0.01(-0.24%)
Mar 28, 2014 3.883 3.883 3.874 3.883 65,896 -0.00(-0.12%)
Mar 27, 2014 3.874 3.897 3.867 3.888 78,285 +0.03(+0.72%)
Mar 26, 2014 3.892 3.897 3.860 3.860 57,940 -0.03(-0.83%)
Mar 25, 2014 3.902 3.911 3.883 3.892 81,956 +0.00(+0.12%)
Mar 24, 2014 3.874 3.892 3.874 3.888 54,888 +0.00(+0.00%)
Mar 21, 2014 3.892 3.902 3.879 3.888 54,397 +0.00(+0.00%)
Mar 20, 2014 3.888 3.888 3.879 3.888 90,047 +0.00(+0.04%)
Mar 19, 2014 3.909 3.914 3.879 3.886 86,985 -0.01(-0.24%)
Mar 18, 2014 3.882 3.902 3.882 3.896 78,102 +0.03(+0.72%)
Mar 17, 2014 3.859 3.882 3.849 3.868 122,337 +0.02(+0.60%)
Mar 14, 2014 3.849 3.859 3.840 3.845 66,987 +0.00(+0.00%)
Mar 13, 2014 3.868 3.886 3.803 3.845 274,403 -0.02(-0.60%)
Mar 12, 2014 3.868 3.882 3.859 3.868 89,939 -0.00(-0.12%)
Mar 11, 2014 3.868 3.882 3.854 3.872 111,873 +0.01(+0.36%)
Mar 10, 2014 3.882 3.886 3.851 3.859 121,318 -0.02(-0.59%)
Mar 07, 2014 3.914 3.914 3.868 3.882 95,780 -0.02(-0.47%)
Mar 06, 2014 3.891 3.900 3.886 3.900 71,093 +0.02(+0.48%)
Mar 05, 2014 3.896 3.896 3.863 3.882 83,922 +0.00(+0.00%)
Mar 04, 2014 3.891 3.919 3.877 3.882 115,275 +0.00(+0.12%)
Mar 03, 2014 3.891 3.900 3.849 3.877 132,266 -0.01(-0.24%)
Feb 28, 2014 3.882 3.896 3.877 3.886 108,370 +0.00(+0.12%)
Feb 27, 2014 3.877 3.886 3.849 3.882 146,935 +0.00(+0.00%)
Feb 26, 2014 3.872 3.882 3.859 3.882 143,341 +0.02(+0.48%)
Feb 25, 2014 3.854 3.872 3.854 3.863 141,224 -0.00(-0.12%)
Feb 24, 2014 3.857 3.891 3.849 3.868 149,298 +0.02(+0.48%)
Feb 21, 2014 3.836 3.859 3.836 3.849 124,003 +0.01(+0.36%)
Feb 20, 2014 3.845 3.849 3.831 3.836 117,012 +0.01(+0.16%)
Feb 19, 2014 3.834 3.839 3.816 3.830 125,716 +0.01(+0.24%)
Feb 18, 2014 3.802 3.830 3.802 3.820 165,644 +0.00(+0.12%)
Feb 14, 2014 3.807 3.816 3.816 3.816 66,423 +0.00(+0.12%)
Feb 13, 2014 3.811 3.820 3.802 3.811 94,488 -0.00(-0.12%)
Feb 12, 2014 3.811 3.820 3.793 3.816 118,253 -0.01(-0.36%)
Feb 11, 2014 3.797 3.830 3.797 3.830 71,678 +0.03(+0.72%)
Feb 10, 2014 3.793 3.802 3.751 3.802 97,411 +0.01(+0.24%)
Feb 07, 2014 3.751 3.793 3.751 3.793 81,269 +0.03(+0.85%)
Feb 06, 2014 3.733 3.779 3.733 3.761 206,877 +0.02(+0.61%)
Feb 05, 2014 3.738 3.761 3.728 3.738 122,926 +0.00(+0.12%)
Feb 04, 2014 3.733 3.779 3.724 3.733 83,316 -0.00(-0.12%)
Feb 03, 2014 3.802 3.802 3.738 3.738 65,364 -0.05(-1.33%)
Jan 31, 2014 3.770 3.793 3.761 3.788 91,853 +0.00(+0.12%)
Jan 30, 2014 3.765 3.788 3.765 3.784 94,554 +0.04(+0.98%)
Jan 29, 2014 3.774 3.774 3.747 3.747 88,634 -0.04(-0.97%)
Jan 28, 2014 3.788 3.788 3.774 3.784 52,014 -0.02(-0.48%)
Jan 27, 2014 3.802 3.807 3.788 3.802 56,239 -0.01(-0.36%)
Jan 24, 2014 3.834 3.836 3.802 3.816 64,347 -0.01(-0.36%)
Jan 23, 2014 3.852 3.852 3.830 3.830 66,220 -0.03(-0.71%)
Jan 22, 2014 3.820 3.880 3.807 3.857 302,659 +0.05(+1.19%)
Jan 21, 2014 3.834 3.834 3.812 3.812 54,373 -0.00(-0.12%)
Jan 17, 2014 3.761 3.816 3.816 3.816 180,076 +0.02(+0.60%)
Jan 16, 2014 3.807 3.807 3.789 3.793 54,814 -0.01(-0.24%)
Jan 15, 2014 3.780 3.802 3.780 3.802 106,943 +0.02(+0.60%)
Jan 14, 2014 3.798 3.798 3.780 3.780 42,971 -0.01(-0.24%)
Jan 13, 2014 3.807 3.816 3.784 3.789 89,556 -0.02(-0.60%)
Jan 10, 2014 3.812 3.830 3.798 3.812 117,060 +0.00(+0.00%)
Jan 09, 2014 3.789 3.812 3.789 3.812 61,223 +0.01(+0.36%)
Jan 08, 2014 3.780 3.798 3.775 3.798 72,689 +0.00(+0.12%)
Jan 07, 2014 3.780 3.793 3.770 3.793 105,227 +0.02(+0.61%)
Jan 06, 2014 3.766 3.780 3.761 3.770 79,124 +0.00(+0.00%)
Jan 03, 2014 3.775 3.780 3.748 3.770 80,664 +0.01(+0.24%)
Jan 02, 2014 3.766 3.766 3.757 3.761 52,863 -0.01(-0.36%)
Dec 31, 2013 3.780 3.775 3.775 3.775 68,267 -0.00(-0.12%)
Dec 30, 2013 3.780 3.798 3.780 3.780 43,520 +0.00(+0.00%)
Dec 27, 2013 3.802 3.816 3.780 3.780 39,419 -0.01(-0.29%)
Dec 26, 2013 3.793 3.802 3.791 3.791 54,127 -0.00(-0.07%)
Dec 24, 2013 3.780 3.798 3.775 3.793 66,026 -0.00(-0.12%)
Dec 23, 2013 3.770 3.798 3.770 3.798 103,464 +0.04(+0.97%)
Dec 20, 2013 3.752 3.770 3.738 3.761 119,574 -0.01(-0.24%)
Dec 19, 2013 3.752 3.770 3.752 3.770 79,550 +0.01(+0.35%)
Dec 18, 2013 3.771 3.771 3.739 3.757 149,548 +0.00(+0.12%)
Dec 17, 2013 3.744 3.771 3.730 3.753 77,857 -0.01(-0.24%)
Dec 16, 2013 3.739 3.771 3.739 3.762 151,381 +0.01(+0.24%)
Dec 13, 2013 3.748 3.771 3.739 3.753 46,991 -0.01(-0.24%)
Dec 12, 2013 3.757 3.762 3.739 3.762 185,586 +0.01(+0.36%)
Dec 11, 2013 3.707 3.753 3.707 3.748 117,083 +0.02(+0.49%)
Dec 10, 2013 3.675 3.730 3.675 3.730 86,327 +0.04(+0.99%)
Dec 09, 2013 3.707 3.716 3.694 3.694 98,179 -0.03(-0.70%)
Dec 06, 2013 3.739 3.798 3.698 3.720 123,070 -0.01(-0.28%)
Dec 05, 2013 3.707 3.798 3.707 3.730 112,014 +0.00(+0.12%)
Dec 04, 2013 3.730 3.739 3.721 3.725 105,544 -0.03(-0.85%)
Dec 03, 2013 3.757 3.771 3.734 3.757 106,573 -0.03(-0.84%)
Dec 02, 2013 3.753 3.790 3.753 3.789 135,530 +0.02(+0.48%)
Nov 29, 2013 3.730 3.771 3.713 3.771 88,455 +0.02(+0.61%)
Nov 27, 2013 3.734 3.757 3.734 3.748 112,911 +0.01(+0.24%)
Nov 26, 2013 3.721 3.739 3.721 3.739 108,081 +0.00(+0.00%)
Nov 25, 2013 3.707 3.739 3.703 3.739 233,077 +0.02(+0.49%)
Nov 22, 2013 3.744 3.757 3.712 3.721 141,684 -0.03(-0.85%)
Nov 21, 2013 3.798 3.798 3.739 3.753 104,924 +0.02(+0.49%)
Nov 20, 2013 3.739 3.766 3.734 3.734 123,624 -0.01(-0.38%)
Nov 19, 2013 3.735 3.753 3.735 3.749 93,223 +0.01(+0.24%)
Nov 18, 2013 3.767 3.771 3.740 3.740 67,097 -0.01(-0.24%)
Nov 15, 2013 3.740 3.762 3.740 3.749 115,665 +0.00(+0.00%)
Nov 14, 2013 3.740 3.771 3.740 3.749 118,744 +0.00(+0.00%)
Nov 13, 2013 3.721 3.749 3.712 3.749 67,733 +0.03(+0.73%)
Nov 12, 2013 3.712 3.726 3.712 3.721 82,873 +0.00(+0.00%)
Nov 11, 2013 3.721 3.735 3.712 3.721 61,573 +0.01(+0.24%)
Nov 08, 2013 3.730 3.740 3.712 3.712 67,451 -0.02(-0.49%)
Nov 07, 2013 3.717 3.742 3.717 3.730 181,702 +0.01(+0.24%)
Nov 06, 2013 3.744 3.744 3.717 3.721 171,886 +0.00(+0.12%)
Nov 05, 2013 3.717 3.735 3.699 3.717 183,975 -0.01(-0.24%)
Nov 04, 2013 3.762 3.762 3.726 3.726 148,793 -0.02(-0.48%)
Nov 01, 2013 3.753 3.758 3.730 3.744 305,645 +0.02(+0.49%)
Oct 31, 2013 3.735 3.744 3.712 3.726 132,026 +0.00(+0.12%)
Oct 30, 2013 3.735 3.735 3.717 3.721 175,575 +0.01(+0.24%)
Oct 29, 2013 3.744 3.749 3.708 3.712 223,120 -0.02(-0.61%)
Oct 28, 2013 3.740 3.749 3.721 3.735 463,044 +0.02(+0.61%)
Oct 25, 2013 3.690 3.717 3.685 3.712 790,777 +0.05(+1.36%)
Oct 24, 2013 3.644 3.663 3.635 3.663 94,635 +0.04(+1.00%)
Oct 23, 2013 3.640 3.644 3.613 3.626 291,185 -0.01(-0.25%)
Oct 22, 2013 3.604 3.649 3.604 3.635 199,084 +0.03(+0.74%)
Oct 21, 2013 3.604 3.609 3.604 3.609 74,313 +0.00(+0.00%)
Oct 18, 2013 3.582 3.611 3.582 3.609 86,348 +0.00(+0.12%)
Oct 17, 2013 3.541 3.604 3.541 3.604 118,479 +0.04(+1.14%)
Oct 16, 2013 3.564 3.564 3.532 3.564 124,539 +0.03(+0.76%)
Oct 15, 2013 3.532 3.546 3.529 3.537 73,976 -0.01(-0.38%)
Oct 14, 2013 3.546 3.550 3.532 3.550 75,680 +0.00(+0.00%)
Oct 11, 2013 3.514 3.555 3.514 3.550 86,712 +0.02(+0.64%)
Oct 10, 2013 3.492 3.528 3.492 3.528 128,437 +0.03(+0.90%)
Oct 09, 2013 3.501 3.505 3.469 3.496 124,586 -0.01(-0.26%)
Oct 08, 2013 3.510 3.528 3.469 3.505 121,276 -0.02(-0.51%)
Oct 07, 2013 3.541 3.541 3.510 3.523 99,799 -0.02(-0.51%)
Oct 04, 2013 3.505 3.541 3.501 3.541 79,498 +0.03(+0.77%)
Oct 03, 2013 3.492 3.523 3.492 3.514 73,356 -0.01(-0.26%)
Oct 02, 2013 3.483 3.532 3.483 3.523 183,293 +0.00(+0.13%)
Oct 01, 2013 3.523 3.546 3.514 3.519 99,011 -0.03(-0.76%)
Sep 30, 2013 3.514 3.548 3.514 3.546 79,198 -0.01(-0.25%)
Sep 27, 2013 3.528 3.555 3.528 3.555 72,362 +0.00(+0.00%)
Sep 26, 2013 3.523 3.559 3.523 3.555 124,468 +0.01(+0.25%)
Sep 25, 2013 3.519 3.550 3.519 3.546 180,947 +0.00(+0.00%)
Sep 24, 2013 3.514 3.546 3.514 3.546 78,537 +0.02(+0.64%)
Sep 23, 2013 3.532 3.537 3.505 3.523 97,693 -0.03(-0.89%)
Sep 20, 2013 3.528 3.555 3.523 3.555 100,014 +0.01(+0.37%)
Sep 19, 2013 3.524 3.542 3.519 3.542 87,383 +0.00(+0.13%)
Sep 18, 2013 3.501 3.537 3.488 3.537 112,398 +0.05(+1.41%)
Sep 17, 2013 3.474 3.506 3.470 3.488 186,112 +0.00(+0.13%)
Sep 16, 2013 3.488 3.501 3.465 3.483 134,120 +0.02(+0.52%)
Sep 13, 2013 3.443 3.470 3.438 3.465 53,627 +0.00(+0.13%)
Sep 12, 2013 3.434 3.461 3.434 3.461 144,073 +0.02(+0.52%)
Sep 11, 2013 3.438 3.456 3.434 3.443 154,365 -0.01(-0.39%)
Sep 10, 2013 3.461 3.461 3.429 3.456 130,479 -0.02(-0.52%)
Sep 09, 2013 3.429 3.474 3.425 3.474 180,167 +0.03(+0.91%)
Sep 06, 2013 3.429 3.474 3.425 3.443 161,566 +0.01(+0.39%)
Sep 05, 2013 3.429 3.438 3.412 3.430 101,144 -0.00(-0.13%)
Sep 04, 2013 3.429 3.443 3.429 3.434 67,410 +0.00(+0.00%)
Sep 03, 2013 3.470 3.470 3.421 3.434 61,530 -0.01(-0.26%)
Aug 30, 2013 3.416 3.452 3.416 3.443 132,393 +0.04(+1.05%)
Aug 29, 2013 3.389 3.425 3.389 3.407 111,443 +0.00(+0.13%)
Aug 28, 2013 3.371 3.421 3.371 3.403 97,278 +0.01(+0.39%)
Aug 27, 2013 3.398 3.434 3.362 3.389 131,769 -0.05(-1.43%)
Aug 26, 2013 3.447 3.461 3.438 3.438 77,512 -0.02(-0.52%)
Aug 23, 2013 3.438 3.461 3.438 3.456 74,392 +0.00(+0.13%)
Aug 22, 2013 3.452 3.456 3.438 3.452 53,129 +0.00(+0.13%)
Aug 21, 2013 3.421 3.447 3.407 3.447 76,208 +0.01(+0.25%)
Aug 20, 2013 3.390 3.439 3.390 3.439 62,569 +0.03(+0.78%)
Aug 19, 2013 3.421 3.448 3.381 3.412 161,239 -0.04(-1.03%)
Aug 16, 2013 3.408 3.466 3.399 3.448 124,417 +0.02(+0.52%)
Aug 15, 2013 3.439 3.452 3.430 3.430 99,513 -0.05(-1.54%)
Aug 14, 2013 3.452 3.484 3.452 3.484 137,766 -0.01(-0.26%)
Aug 13, 2013 3.466 3.492 3.457 3.492 96,493 +0.00(+0.13%)
Aug 12, 2013 3.479 3.499 3.466 3.488 132,037 +0.00(+0.13%)
Aug 09, 2013 3.488 3.497 3.484 3.484 66,336 -0.01(-0.26%)
Aug 08, 2013 3.488 3.506 3.470 3.492 238,814 -0.00(-0.13%)
Aug 07, 2013 3.466 3.497 3.466 3.497 81,370 +0.01(+0.38%)
Aug 06, 2013 3.501 3.510 3.479 3.484 91,518 -0.04(-1.14%)
Aug 05, 2013 3.533 3.533 3.499 3.524 157,439 -0.04(-1.25%)
Aug 02, 2013 3.506 3.568 3.506 3.568 107,353 +0.04(+1.14%)
Aug 01, 2013 3.510 3.537 3.510 3.528 176,557 +0.02(+0.64%)
Jul 31, 2013 3.528 3.546 3.506 3.506 152,843 -0.04(-1.01%)
Jul 30, 2013 3.524 3.541 3.519 3.541 73,907 +0.00(+0.13%)
Jul 29, 2013 3.519 3.555 3.515 3.537 72,382 +0.01(+0.38%)
Jul 26, 2013 3.510 3.550 3.510 3.524 112,382 +0.00(+0.00%)
Jul 25, 2013 3.492 3.541 3.492 3.524 90,197 +0.00(+0.00%)
Jul 24, 2013 3.550 3.564 3.524 3.524 70,687 -0.03(-0.88%)
Jul 23, 2013 3.550 3.555 3.546 3.555 90,973 +0.00(+0.00%)
Jul 22, 2013 3.542 3.573 3.528 3.555 250,276 -0.00(-0.01%)
Jul 19, 2013 3.511 3.560 3.511 3.555 69,886 +0.02(+0.63%)
Jul 18, 2013 3.515 3.542 3.515 3.533 119,323 +0.00(+0.13%)
Jul 17, 2013 3.502 3.538 3.502 3.529 108,572 +0.02(+0.51%)
Jul 16, 2013 3.515 3.533 3.502 3.511 126,030 -0.02(-0.63%)
Jul 15, 2013 3.480 3.533 3.480 3.533 106,042 +0.04(+1.02%)
Jul 12, 2013 3.471 3.511 3.471 3.498 141,988 +0.01(+0.25%)
Jul 11, 2013 3.462 3.506 3.462 3.489 233,690 +0.04(+1.16%)
Jul 10, 2013 3.422 3.460 3.422 3.449 199,454 +0.02(+0.52%)
Jul 09, 2013 3.404 3.484 3.417 3.431 94,392 +0.01(+0.40%)
Jul 08, 2013 3.431 3.462 3.400 3.417 157,646 -0.01(-0.40%)
Jul 05, 2013 3.453 3.453 3.418 3.431 178,693 -0.04(-1.02%)
Jul 03, 2013 3.453 3.475 3.449 3.467 82,109 -0.02(-0.63%)
Jul 02, 2013 3.480 3.515 3.480 3.488 62,819 -0.01(-0.26%)
Jul 01, 2013 3.493 3.542 3.493 3.498 142,421 -0.01(-0.25%)
Jun 28, 2013 3.467 3.506 3.453 3.506 81,386 +0.00(+0.13%)
Jun 27, 2013 3.453 3.503 3.440 3.502 111,674 +0.03(+0.89%)
Jun 26, 2013 3.444 3.484 3.440 3.471 120,303 +0.06(+1.82%)
Jun 25, 2013 3.404 3.427 3.373 3.409 165,040 +0.04(+1.19%)
Jun 24, 2013 3.382 3.427 3.356 3.369 489,496 -0.05(-1.43%)
Jun 21, 2013 3.475 3.477 3.413 3.418 197,393 -0.02(-0.65%)
Jun 20, 2013 3.467 3.471 3.431 3.440 204,771 -0.07(-1.91%)
Jun 19, 2013 3.503 3.516 3.494 3.507 118,633 -0.00(-0.13%)
Jun 18, 2013 3.476 3.520 3.476 3.511 88,473 +0.03(+0.89%)
Jun 17, 2013 3.467 3.511 3.467 3.480 175,711 +0.01(+0.38%)
Jun 14, 2013 3.472 3.511 3.458 3.467 147,851 -0.02(-0.63%)
Jun 13, 2013 3.450 3.498 3.410 3.489 130,087 +0.03(+0.89%)
Jun 12, 2013 3.476 3.507 3.458 3.458 151,213 -0.04(-1.14%)
Jun 11, 2013 3.489 3.520 3.480 3.498 116,013 +0.00(+0.13%)
Jun 10, 2013 3.538 3.547 3.494 3.494 112,436 -0.04(-1.25%)
Jun 07, 2013 3.529 3.547 3.516 3.538 79,414 +0.01(+0.38%)
Jun 06, 2013 3.511 3.533 3.494 3.525 97,846 -0.01(-0.37%)
Jun 05, 2013 3.551 3.569 3.538 3.538 39,130 -0.03(-0.74%)
Jun 04, 2013 3.520 3.564 3.511 3.564 155,592 +0.04(+1.00%)
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.