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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
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 (%)
Sep 30, 2016 4.891 4.914 4.877 4.914 169,222 +0.05(+0.94%)
Sep 29, 2016 4.877 4.878 4.854 4.868 147,122 -0.02(-0.47%)
Sep 28, 2016 4.891 4.896 4.840 4.891 148,882 +0.01(+0.28%)
Sep 27, 2016 4.840 4.882 4.840 4.877 151,066 +0.04(+0.76%)
Sep 26, 2016 4.845 4.875 4.840 4.840 149,247 -0.02(-0.38%)
Sep 23, 2016 4.854 4.877 4.831 4.859 152,080 -0.01(-0.19%)
Sep 22, 2016 4.863 4.877 4.845 4.868 199,466 +0.03(+0.67%)
Sep 21, 2016 4.827 4.845 4.808 4.836 327,522 +0.01(+0.29%)
Sep 20, 2016 4.804 4.840 4.804 4.822 199,033 +0.02(+0.48%)
Sep 19, 2016 4.781 4.813 4.781 4.799 155,526 +0.01(+0.19%)
Sep 16, 2016 4.808 4.837 4.757 4.790 116,583 -0.01(-0.19%)
Sep 15, 2016 4.762 4.836 4.762 4.799 90,912 +0.01(+0.29%)
Sep 14, 2016 4.716 4.799 4.716 4.785 206,636 +0.04(+0.87%)
Sep 13, 2016 4.822 4.859 4.661 4.744 508,329 -0.11(-2.27%)
Sep 12, 2016 4.781 4.868 4.781 4.854 271,121 +0.06(+1.15%)
Sep 09, 2016 4.900 4.937 4.744 4.799 456,836 -0.14(-2.88%)
Sep 08, 2016 4.905 4.951 4.905 4.941 242,274 +0.01(+0.28%)
Sep 07, 2016 4.896 4.937 4.894 4.928 326,393 +0.04(+0.75%)
Sep 06, 2016 4.868 4.905 4.855 4.891 174,706 +0.04(+0.85%)
Sep 02, 2016 4.864 4.850 4.850 4.850 295,056 -0.01(-0.28%)
Sep 01, 2016 4.891 4.891 4.859 4.864 129,048 -0.03(-0.56%)
Aug 31, 2016 4.919 4.919 4.859 4.891 171,613 -0.03(-0.56%)
Aug 30, 2016 4.900 4.928 4.846 4.919 225,265 +0.05(+0.94%)
Aug 29, 2016 4.841 4.886 4.838 4.873 197,918 +0.04(+0.75%)
Aug 26, 2016 4.864 4.873 4.837 4.837 219,980 +0.00(+0.09%)
Aug 25, 2016 4.827 4.841 4.809 4.832 166,056 +0.01(+0.19%)
Aug 24, 2016 4.827 4.832 4.802 4.823 94,154 -0.01(-0.19%)
Aug 23, 2016 4.818 4.832 4.818 4.832 47,290 +0.02(+0.47%)
Aug 22, 2016 4.800 4.809 4.786 4.809 67,479 -0.01(-0.19%)
Aug 19, 2016 4.795 4.827 4.795 4.818 152,499 +0.00(+0.09%)
Aug 18, 2016 4.786 4.814 4.786 4.814 70,881 +0.01(+0.17%)
Aug 17, 2016 4.809 4.818 4.777 4.806 130,243 -0.01(-0.17%)
Aug 16, 2016 4.818 4.819 4.809 4.814 109,859 +0.00(+0.09%)
Aug 15, 2016 4.764 4.827 4.764 4.809 121,025 +0.03(+0.67%)
Aug 12, 2016 4.754 4.791 4.754 4.777 88,238 +0.00(+0.10%)
Aug 11, 2016 4.764 4.795 4.745 4.773 110,623 +0.02(+0.38%)
Aug 10, 2016 4.745 4.795 4.745 4.754 100,036 +0.00(+0.00%)
Aug 09, 2016 4.741 4.786 4.736 4.754 196,378 -0.01(-0.29%)
Aug 08, 2016 4.750 4.773 4.737 4.768 181,170 +0.00(+0.00%)
Aug 05, 2016 4.691 4.777 4.691 4.768 244,981 +0.07(+1.42%)
Aug 04, 2016 4.669 4.727 4.669 4.701 198,924 +0.02(+0.41%)
Aug 03, 2016 4.660 4.682 4.646 4.682 100,731 +0.01(+0.19%)
Aug 02, 2016 4.655 4.705 4.633 4.673 428,411 -0.04(-0.77%)
Aug 01, 2016 4.737 4.741 4.651 4.709 187,577 -0.03(-0.57%)
Jul 29, 2016 4.696 4.737 4.687 4.737 150,718 +0.02(+0.48%)
Jul 28, 2016 4.700 4.714 4.614 4.714 154,534 -0.00(-0.10%)
Jul 27, 2016 4.705 4.723 4.700 4.718 116,586 -0.00(-0.10%)
Jul 26, 2016 4.660 4.723 4.660 4.723 208,411 +0.03(+0.58%)
Jul 25, 2016 4.678 4.737 4.664 4.696 143,334 +0.02(+0.39%)
Jul 22, 2016 4.664 4.696 4.664 4.678 62,225 +0.01(+0.19%)
Jul 21, 2016 4.664 4.687 4.664 4.669 140,849 +0.00(+0.00%)
Jul 20, 2016 4.646 4.691 4.628 4.669 185,568 +0.00(+0.00%)
Jul 19, 2016 4.660 4.679 4.633 4.669 145,527 -0.01(-0.19%)
Jul 18, 2016 4.646 4.691 4.624 4.678 202,993 +0.05(+0.98%)
Jul 15, 2016 4.660 4.700 4.614 4.633 180,154 -0.03(-0.58%)
Jul 14, 2016 4.714 4.741 4.660 4.660 248,964 -0.00(-0.10%)
Jul 13, 2016 4.750 4.750 4.660 4.664 167,228 -0.09(-2.00%)
Jul 12, 2016 4.737 4.800 4.727 4.759 159,902 +0.02(+0.48%)
Jul 11, 2016 4.777 4.791 4.723 4.737 151,280 -0.05(-0.95%)
Jul 08, 2016 4.714 4.818 4.705 4.782 320,447 +0.08(+1.63%)
Jul 07, 2016 4.682 4.732 4.665 4.705 190,031 +0.04(+0.87%)
Jul 06, 2016 4.619 4.673 4.619 4.664 103,209 +0.04(+0.97%)
Jul 05, 2016 4.597 4.628 4.595 4.619 148,515 +0.01(+0.19%)
Jul 01, 2016 4.588 4.610 4.610 4.610 213,592 +0.01(+0.19%)
Jun 30, 2016 4.561 4.624 4.561 4.601 240,469 +0.05(+1.08%)
Jun 29, 2016 4.557 4.584 4.552 4.552 237,960 -0.00(-0.10%)
Jun 28, 2016 4.534 4.566 4.518 4.557 244,993 +0.02(+0.49%)
Jun 27, 2016 4.530 4.548 4.463 4.534 187,664 -0.03(-0.69%)
Jun 24, 2016 4.494 4.637 4.494 4.566 260,063 -0.07(-1.45%)
Jun 23, 2016 4.584 4.646 4.575 4.633 184,100 +0.06(+1.37%)
Jun 22, 2016 4.579 4.587 4.557 4.570 61,645 -0.01(-0.20%)
Jun 21, 2016 4.561 4.597 4.548 4.579 167,213 +0.02(+0.39%)
Jun 20, 2016 4.534 4.566 4.534 4.561 121,897 +0.04(+0.89%)
Jun 17, 2016 4.507 4.548 4.507 4.521 134,059 +0.01(+0.20%)
Jun 16, 2016 4.503 4.539 4.496 4.512 150,586 -0.03(-0.69%)
Jun 15, 2016 4.480 4.579 4.480 4.543 401,871 +0.06(+1.40%)
Jun 14, 2016 4.472 4.521 4.445 4.480 305,897 -0.01(-0.20%)
Jun 13, 2016 4.494 4.507 4.476 4.489 202,301 -0.02(-0.50%)
Jun 10, 2016 4.516 4.523 4.480 4.512 216,648 -0.01(-0.30%)
Jun 09, 2016 4.530 4.543 4.513 4.525 120,772 +0.00(+0.10%)
Jun 08, 2016 4.499 4.525 4.481 4.521 303,126 +0.02(+0.49%)
Jun 07, 2016 4.507 4.521 4.476 4.499 164,487 +0.02(+0.40%)
Jun 06, 2016 4.507 4.521 4.459 4.481 730,576 -0.03(-0.59%)
Jun 03, 2016 4.507 4.525 4.490 4.507 246,908 +0.01(+0.30%)
Jun 02, 2016 4.503 4.521 4.485 4.494 307,355 -0.01(-0.30%)
Jun 01, 2016 4.516 4.521 4.463 4.507 242,497 -0.01(-0.20%)
May 31, 2016 4.468 4.539 4.468 4.516 346,906 +0.03(+0.69%)
May 27, 2016 4.445 4.485 4.485 4.485 335,294 +0.04(+0.90%)
May 26, 2016 4.436 4.454 4.432 4.445 113,833 +0.01(+0.20%)
May 25, 2016 4.436 4.436 4.432 4.436 108,451 -0.00(-0.10%)
May 24, 2016 4.405 4.441 4.401 4.441 172,787 +0.04(+1.01%)
May 23, 2016 4.383 4.432 4.381 4.396 208,724 +0.02(+0.51%)
May 20, 2016 4.321 4.376 4.302 4.374 112,594 +0.06(+1.34%)
May 19, 2016 4.379 4.388 4.285 4.317 505,181 -0.10(-2.21%)
May 18, 2016 4.405 4.423 4.392 4.414 190,043 +0.01(+0.30%)
May 17, 2016 4.414 4.432 4.370 4.401 391,490 +0.00(+0.10%)
May 16, 2016 4.392 4.432 4.388 4.396 264,037 +0.00(+0.00%)
May 13, 2016 4.379 4.401 4.357 4.396 156,302 +0.04(+0.81%)
May 12, 2016 4.374 4.379 4.350 4.361 451,232 -0.01(-0.20%)
May 11, 2016 4.379 4.405 4.343 4.370 237,176 -0.02(-0.51%)
May 10, 2016 4.405 4.405 4.374 4.392 274,261 +0.02(+0.41%)
May 09, 2016 4.418 4.418 4.361 4.374 326,936 -0.03(-0.70%)
May 06, 2016 4.414 4.418 4.401 4.405 312,248 +0.00(+0.00%)
May 05, 2016 4.409 4.431 4.401 4.405 271,729 -0.00(-0.10%)
May 04, 2016 4.414 4.431 4.401 4.409 170,162 -0.01(-0.20%)
May 03, 2016 4.440 4.453 4.405 4.418 219,550 -0.01(-0.30%)
May 02, 2016 4.427 4.440 4.401 4.431 496,540 +0.04(+0.80%)
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%)
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.