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, 2016 4.424 4.494 4.424 4.472 350,338 +0.03(+0.69%)
May 27, 2016 4.402 4.441 4.441 4.441 338,610 +0.04(+0.90%)
May 26, 2016 4.393 4.411 4.389 4.402 114,959 +0.01(+0.20%)
May 25, 2016 4.393 4.393 4.389 4.393 109,524 -0.00(-0.10%)
May 24, 2016 4.362 4.397 4.358 4.397 174,497 +0.04(+1.01%)
May 23, 2016 4.340 4.389 4.338 4.353 210,789 +0.02(+0.51%)
May 20, 2016 4.279 4.333 4.260 4.331 113,708 +0.06(+1.34%)
May 19, 2016 4.336 4.345 4.243 4.274 510,179 -0.10(-2.21%)
May 18, 2016 4.362 4.380 4.349 4.371 191,923 +0.01(+0.30%)
May 17, 2016 4.371 4.389 4.327 4.358 395,362 +0.00(+0.10%)
May 16, 2016 4.349 4.389 4.345 4.353 266,649 +0.00(+0.00%)
May 13, 2016 4.336 4.358 4.314 4.353 157,848 +0.04(+0.81%)
May 12, 2016 4.331 4.336 4.307 4.318 455,696 -0.01(-0.20%)
May 11, 2016 4.336 4.362 4.301 4.327 239,522 -0.02(-0.51%)
May 10, 2016 4.362 4.362 4.331 4.349 276,974 +0.02(+0.41%)
May 09, 2016 4.375 4.375 4.318 4.331 330,170 -0.03(-0.70%)
May 06, 2016 4.371 4.375 4.358 4.362 315,336 +0.00(+0.00%)
May 05, 2016 4.366 4.388 4.358 4.362 274,417 -0.00(-0.10%)
May 04, 2016 4.371 4.388 4.358 4.366 171,846 -0.01(-0.20%)
May 03, 2016 4.397 4.410 4.362 4.375 221,722 -0.01(-0.30%)
May 02, 2016 4.384 4.397 4.358 4.388 501,452 +0.03(+0.80%)
Apr 29, 2016 4.353 4.366 4.340 4.353 154,060 +0.01(+0.30%)
Apr 28, 2016 4.314 4.358 4.311 4.340 137,822 +0.00(+0.10%)
Apr 27, 2016 4.331 4.341 4.301 4.336 316,314 +0.01(+0.20%)
Apr 26, 2016 4.327 4.344 4.318 4.327 216,201 +0.01(+0.20%)
Apr 25, 2016 4.318 4.318 4.305 4.318 149,514 +0.00(+0.00%)
Apr 22, 2016 4.292 4.331 4.292 4.318 196,511 +0.03(+0.81%)
Apr 21, 2016 4.279 4.292 4.249 4.283 248,001 +0.02(+0.51%)
Apr 20, 2016 4.249 4.270 4.196 4.262 220,442 +0.02(+0.41%)
Apr 19, 2016 4.209 4.249 4.209 4.244 221,972 +0.04(+1.04%)
Apr 18, 2016 4.175 4.205 4.175 4.201 260,069 +0.03(+0.63%)
Apr 15, 2016 4.183 4.192 4.166 4.175 125,563 -0.01(-0.21%)
Apr 14, 2016 4.188 4.188 4.175 4.183 108,510 +0.01(+0.31%)
Apr 13, 2016 4.175 4.196 4.166 4.170 123,502 +0.01(+0.21%)
Apr 12, 2016 4.148 4.175 4.140 4.161 84,354 +0.03(+0.63%)
Apr 11, 2016 4.144 4.157 4.120 4.135 92,611 +0.01(+0.21%)
Apr 08, 2016 4.135 4.166 4.061 4.127 260,684 +0.02(+0.42%)
Apr 07, 2016 4.114 4.135 4.100 4.109 230,046 -0.04(-0.95%)
Apr 06, 2016 4.110 4.161 4.110 4.148 108,238 +0.03(+0.84%)
Apr 05, 2016 4.114 4.122 4.101 4.114 147,981 -0.01(-0.31%)
Apr 04, 2016 4.118 4.135 4.088 4.127 296,213 +0.01(+0.21%)
Apr 01, 2016 4.122 4.131 4.097 4.118 199,457 -0.01(-0.21%)
Mar 31, 2016 4.110 4.127 4.084 4.127 220,223 +0.01(+0.31%)
Mar 30, 2016 4.105 4.127 4.071 4.114 191,289 +0.01(+0.32%)
Mar 29, 2016 4.110 4.110 4.079 4.101 137,793 +0.01(+0.21%)
Mar 28, 2016 4.110 4.117 4.088 4.092 95,900 -0.02(-0.42%)
Mar 24, 2016 4.122 4.110 4.110 4.110 129,032 -0.02(-0.52%)
Mar 23, 2016 4.148 4.157 4.140 4.131 85,796 -0.01(-0.21%)
Mar 22, 2016 4.131 4.157 4.110 4.140 79,501 +0.01(+0.31%)
Mar 21, 2016 4.135 4.148 4.114 4.127 80,586 -0.02(-0.42%)
Mar 18, 2016 4.097 4.161 4.066 4.144 172,782 +0.05(+1.27%)
Mar 17, 2016 4.071 4.122 4.066 4.092 68,069 +0.02(+0.42%)
Mar 16, 2016 4.075 4.097 4.032 4.075 137,047 +0.00(+0.11%)
Mar 15, 2016 4.019 4.075 4.019 4.071 179,315 +0.03(+0.75%)
Mar 14, 2016 4.062 4.067 4.040 4.040 92,729 -0.02(-0.43%)
Mar 11, 2016 4.010 4.066 4.006 4.058 222,137 +0.06(+1.40%)
Mar 10, 2016 4.015 4.040 4.002 4.002 52,497 +0.00(+0.00%)
Mar 09, 2016 4.028 4.031 3.993 4.002 138,493 -0.00(-0.11%)
Mar 08, 2016 4.019 4.023 4.006 4.006 106,509 -0.01(-0.21%)
Mar 07, 2016 4.002 4.032 4.002 4.014 189,530 +0.01(+0.32%)
Mar 04, 2016 3.963 4.010 3.958 4.002 161,079 +0.03(+0.65%)
Mar 03, 2016 3.950 4.019 3.942 3.976 208,294 +0.03(+0.87%)
Mar 02, 2016 3.946 3.946 3.916 3.942 106,133 +0.00(+0.11%)
Mar 01, 2016 3.916 3.938 3.886 3.938 135,410 +0.03(+0.66%)
Feb 29, 2016 3.886 3.912 3.873 3.912 83,737 +0.03(+0.66%)
Feb 26, 2016 3.878 3.886 3.848 3.886 77,788 +0.01(+0.33%)
Feb 25, 2016 3.861 3.891 3.839 3.873 74,565 +0.03(+0.78%)
Feb 24, 2016 3.822 3.852 3.809 3.843 178,759 +0.01(+0.22%)
Feb 23, 2016 3.856 3.856 3.822 3.835 75,838 -0.02(-0.44%)
Feb 22, 2016 3.856 3.856 3.822 3.852 130,360 +0.03(+0.73%)
Feb 19, 2016 3.822 3.826 3.796 3.824 73,999 +0.00(+0.06%)
Feb 18, 2016 3.792 3.822 3.792 3.822 122,728 +0.00(+0.11%)
Feb 17, 2016 3.818 3.826 3.794 3.818 141,115 +0.01(+0.22%)
Feb 16, 2016 3.814 3.839 3.775 3.809 153,147 +0.00(+0.11%)
Feb 12, 2016 3.771 3.805 3.805 3.805 128,646 +0.03(+0.68%)
Feb 11, 2016 3.805 3.839 3.732 3.779 371,109 -0.07(-1.89%)
Feb 10, 2016 3.899 3.899 3.839 3.852 109,725 -0.02(-0.44%)
Feb 09, 2016 3.869 3.903 3.839 3.869 119,725 +0.00(+0.00%)
Feb 08, 2016 3.869 3.895 3.848 3.869 314,351 -0.03(-0.87%)
Feb 05, 2016 3.958 3.958 3.903 3.903 250,468 -0.05(-1.28%)
Feb 04, 2016 3.958 3.975 3.937 3.954 40,891 -0.00(-0.11%)
Feb 03, 2016 3.966 3.988 3.931 3.958 112,671 -0.02(-0.43%)
Feb 02, 2016 3.979 3.983 3.920 3.975 177,714 -0.00(-0.11%)
Feb 01, 2016 3.945 4.038 3.932 3.979 824,394 +0.05(+1.18%)
Jan 29, 2016 3.920 3.953 3.903 3.933 95,296 +0.03(+0.87%)
Jan 28, 2016 3.895 3.911 3.873 3.899 340,334 +0.03(+0.88%)
Jan 27, 2016 3.882 3.890 3.856 3.865 183,457 -0.02(-0.44%)
Jan 26, 2016 3.844 3.882 3.831 3.882 149,322 +0.06(+1.55%)
Jan 25, 2016 3.840 3.844 3.810 3.823 139,171 -0.04(-0.99%)
Jan 22, 2016 3.861 3.865 3.823 3.861 121,182 +0.04(+1.11%)
Jan 21, 2016 3.742 3.818 3.742 3.818 347,810 +0.07(+1.92%)
Jan 20, 2016 3.768 3.768 3.691 3.746 311,382 -0.06(-1.56%)
Jan 19, 2016 3.878 3.878 3.793 3.806 136,372 -0.04(-1.10%)
Jan 15, 2016 3.793 3.848 3.848 3.848 278,513 -0.04(-0.98%)
Jan 14, 2016 3.882 3.916 3.801 3.886 351,347 +0.00(+0.00%)
Jan 13, 2016 3.996 3.996 3.823 3.886 367,391 -0.09(-2.24%)
Jan 12, 2016 3.996 4.005 3.937 3.975 212,312 -0.00(-0.09%)
Jan 11, 2016 4.009 4.009 3.975 3.979 115,877 -0.02(-0.43%)
Jan 08, 2016 4.021 4.025 3.988 3.996 96,717 -0.01(-0.31%)
Jan 07, 2016 4.025 4.067 4.009 4.009 121,940 -0.06(-1.54%)
Jan 06, 2016 4.084 4.109 4.067 4.071 143,733 -0.04(-0.92%)
Jan 05, 2016 4.067 4.122 4.061 4.109 206,878 +0.03(+0.72%)
Jan 04, 2016 4.063 4.080 4.009 4.080 205,571 -0.00(-0.10%)
Dec 31, 2015 4.113 4.084 4.084 4.084 450,747 -0.04(-1.02%)
Dec 30, 2015 4.126 4.126 4.113 4.126 176,246 +0.01(+0.20%)
Dec 29, 2015 4.130 4.143 4.059 4.118 316,228 -0.02(-0.41%)
Dec 28, 2015 4.159 4.180 4.097 4.134 231,300 -0.02(-0.50%)
Dec 24, 2015 4.159 4.155 4.155 4.155 51,036 -0.01(-0.20%)
Dec 23, 2015 4.143 4.180 4.126 4.164 204,555 +0.04(+1.02%)
Dec 22, 2015 4.122 4.134 4.109 4.122 160,745 +0.00(+0.00%)
Dec 21, 2015 4.130 4.143 4.097 4.122 135,584 +0.01(+0.20%)
Dec 18, 2015 4.113 4.143 4.080 4.113 195,323 +0.00(+0.00%)
Dec 17, 2015 4.122 4.130 4.097 4.113 197,825 +0.00(+0.10%)
Dec 16, 2015 4.080 4.113 4.050 4.109 368,129 +0.04(+1.03%)
Dec 15, 2015 4.025 4.071 4.014 4.067 276,472 +0.04(+1.04%)
Dec 14, 2015 4.038 4.046 3.971 4.025 614,156 -0.05(-1.34%)
Dec 11, 2015 4.101 4.126 4.016 4.080 468,345 -0.05(-1.32%)
Dec 10, 2015 4.113 4.134 4.088 4.134 119,996 +0.03(+0.61%)
Dec 09, 2015 4.134 4.159 4.092 4.109 311,628 +0.00(+0.00%)
Dec 08, 2015 4.113 4.130 4.084 4.109 343,764 -0.03(-0.70%)
Dec 07, 2015 4.163 4.167 4.116 4.138 268,900 -0.02(-0.60%)
Dec 04, 2015 4.155 4.167 4.138 4.163 115,083 +0.00(+0.10%)
Dec 03, 2015 4.159 4.180 4.138 4.159 190,267 -0.01(-0.30%)
Dec 02, 2015 4.163 4.188 4.159 4.171 224,410 +0.00(+0.00%)
Dec 01, 2015 4.163 4.179 4.159 4.171 196,094 +0.01(+0.21%)
Nov 30, 2015 4.147 4.163 4.141 4.163 146,473 +0.00(+0.09%)
Nov 27, 2015 4.167 4.167 4.148 4.159 47,746 +0.00(+0.00%)
Nov 25, 2015 4.155 4.159 4.159 4.159 97,957 +0.00(+0.00%)
Nov 24, 2015 4.122 4.167 4.122 4.159 163,169 -0.00(-0.10%)
Nov 23, 2015 4.180 4.184 4.155 4.163 100,209 -0.01(-0.30%)
Nov 20, 2015 4.184 4.184 4.163 4.176 91,598 -0.00(-0.03%)
Nov 19, 2015 4.176 4.189 4.155 4.177 161,123 -0.01(-0.17%)
Nov 18, 2015 4.163 4.192 4.163 4.184 151,031 +0.02(+0.60%)
Nov 17, 2015 4.151 4.176 4.142 4.159 90,649 +0.02(+0.40%)
Nov 16, 2015 4.134 4.155 4.109 4.142 154,153 -0.00(-0.10%)
Nov 13, 2015 4.138 4.157 4.117 4.147 155,807 -0.01(-0.30%)
Nov 12, 2015 4.167 4.213 4.151 4.159 139,609 -0.04(-0.89%)
Nov 11, 2015 4.234 4.234 4.155 4.196 188,604 -0.03(-0.79%)
Nov 10, 2015 4.242 4.296 4.201 4.230 85,766 -0.03(-0.81%)
Nov 09, 2015 4.296 4.296 4.246 4.264 122,516 -0.02(-0.55%)
Nov 06, 2015 4.346 4.346 4.280 4.288 177,163 -0.05(-1.23%)
Nov 05, 2015 4.317 4.341 4.304 4.341 239,667 +0.02(+0.57%)
Nov 04, 2015 4.317 4.325 4.300 4.317 129,974 +0.02(+0.48%)
Nov 03, 2015 4.251 4.308 4.251 4.296 288,895 +0.03(+0.77%)
Nov 02, 2015 4.263 4.263 4.251 4.263 170,220 +0.00(+0.00%)
Oct 30, 2015 4.259 4.267 4.243 4.263 76,206 +0.01(+0.29%)
Oct 29, 2015 4.247 4.255 4.243 4.251 123,545 +0.00(+0.00%)
Oct 28, 2015 4.255 4.271 4.230 4.251 187,343 -0.01(-0.19%)
Oct 27, 2015 4.234 4.292 4.234 4.259 136,624 +0.02(+0.39%)
Oct 26, 2015 4.218 4.243 4.201 4.243 122,958 +0.02(+0.59%)
Oct 23, 2015 4.197 4.222 4.189 4.218 105,919 +0.02(+0.49%)
Oct 22, 2015 4.168 4.210 4.148 4.197 273,428 +0.05(+1.29%)
Oct 21, 2015 4.152 4.156 4.119 4.144 176,389 +0.00(+0.00%)
Oct 20, 2015 4.127 4.156 4.127 4.144 91,435 +0.01(+0.20%)
Oct 19, 2015 4.111 4.152 4.111 4.135 175,957 +0.03(+0.72%)
Oct 16, 2015 4.102 4.115 4.098 4.106 160,559 +0.01(+0.18%)
Oct 15, 2015 4.078 4.102 4.057 4.098 128,692 +0.02(+0.51%)
Oct 14, 2015 4.107 4.109 4.074 4.078 148,297 -0.03(-0.80%)
Oct 13, 2015 4.094 4.115 4.074 4.111 316,822 +0.00(+0.09%)
Oct 12, 2015 4.086 4.111 4.086 4.107 79,991 +0.00(+0.11%)
Oct 09, 2015 4.045 4.115 4.045 4.102 340,564 +0.04(+0.91%)
Oct 08, 2015 4.020 4.074 4.020 4.065 163,706 +0.02(+0.51%)
Oct 07, 2015 4.012 4.049 4.012 4.045 288,398 +0.05(+1.24%)
Oct 06, 2015 3.975 4.020 3.975 3.995 212,097 -0.00(-0.04%)
Oct 05, 2015 3.959 3.999 3.950 3.997 237,433 +0.04(+0.97%)
Oct 02, 2015 3.873 3.965 3.859 3.959 556,588 +0.02(+0.62%)
Oct 01, 2015 3.950 3.950 3.897 3.934 212,320 -0.02(-0.41%)
Sep 30, 2015 3.979 3.983 3.942 3.950 281,576 +0.01(+0.21%)
Sep 29, 2015 3.991 3.991 3.926 3.942 179,390 -0.02(-0.62%)
Sep 28, 2015 4.016 4.032 3.940 3.967 485,717 -0.07(-1.62%)
Sep 25, 2015 4.008 4.057 4.008 4.032 279,094 +0.01(+0.20%)
Sep 24, 2015 4.012 4.025 3.983 4.024 288,336 -0.01(-0.30%)
Sep 23, 2015 4.085 4.089 4.032 4.036 62,877 -0.05(-1.20%)
Sep 22, 2015 4.077 4.093 4.077 4.085 117,566 -0.01(-0.20%)
Sep 21, 2015 4.163 4.167 4.081 4.093 174,940 -0.06(-1.47%)
Sep 18, 2015 4.077 4.167 4.077 4.155 224,111 +0.06(+1.39%)
Sep 17, 2015 4.028 4.106 4.004 4.097 164,801 +0.06(+1.52%)
Sep 16, 2015 4.032 4.044 3.991 4.036 374,146 +0.00(+0.10%)
Sep 15, 2015 4.057 4.057 4.024 4.032 205,704 -0.01(-0.30%)
Sep 14, 2015 4.085 4.085 4.036 4.044 123,888 -0.02(-0.50%)
Sep 11, 2015 4.057 4.073 4.053 4.065 160,248 -0.02(-0.50%)
Sep 10, 2015 4.069 4.106 4.069 4.085 149,288 +0.02(+0.40%)
Sep 09, 2015 4.085 4.085 4.065 4.069 300,509 -0.02(-0.40%)
Sep 08, 2015 4.077 4.093 4.065 4.085 216,377 +0.01(+0.30%)
Sep 04, 2015 4.029 4.073 4.073 4.073 160,208 +0.01(+0.20%)
Sep 03, 2015 4.069 4.073 4.065 4.065 155,031 -0.01(-0.20%)
Sep 02, 2015 4.053 4.080 4.029 4.073 257,364 -0.00(-0.10%)
Sep 01, 2015 4.025 4.105 4.025 4.077 587,000 +0.02(+0.40%)
Aug 31, 2015 4.041 4.065 4.033 4.061 252,066 -0.01(-0.30%)
Aug 28, 2015 4.025 4.073 4.025 4.073 259,206 +0.02(+0.60%)
Aug 27, 2015 3.996 4.065 3.996 4.049 297,040 +0.04(+1.01%)
Aug 26, 2015 4.004 4.008 3.952 4.008 376,274 +0.06(+1.64%)
Aug 25, 2015 3.931 3.992 3.915 3.944 457,568 +0.04(+0.93%)
Aug 24, 2015 3.895 3.960 3.656 3.907 757,595 -0.10(-2.41%)
Aug 21, 2015 4.037 4.037 3.984 4.004 291,124 -0.03(-0.71%)
Aug 20, 2015 4.016 4.076 4.016 4.033 504,312 -0.01(-0.30%)
Aug 19, 2015 4.053 4.069 4.016 4.045 242,280 -0.02(-0.40%)
Aug 18, 2015 4.073 4.081 4.049 4.061 226,193 -0.01(-0.30%)
Aug 17, 2015 4.093 4.097 4.053 4.073 311,602 -0.02(-0.49%)
Aug 14, 2015 4.065 4.097 4.057 4.093 315,190 +0.01(+0.30%)
Aug 13, 2015 4.041 4.101 4.037 4.081 303,152 +0.01(+0.20%)
Aug 12, 2015 4.065 4.097 4.008 4.073 320,001 -0.03(-0.69%)
Aug 11, 2015 4.077 4.105 4.069 4.101 213,851 -0.02(-0.39%)
Aug 10, 2015 4.114 4.122 4.099 4.118 235,640 +0.02(+0.39%)
Aug 07, 2015 4.114 4.126 4.097 4.101 237,808 -0.03(-0.78%)
Aug 06, 2015 4.150 4.154 4.111 4.134 207,129 -0.02(-0.39%)
Aug 05, 2015 4.162 4.162 4.146 4.150 191,927 -0.01(-0.29%)
Aug 04, 2015 4.142 4.162 4.138 4.162 128,816 +0.01(+0.19%)
Aug 03, 2015 4.170 4.170 4.150 4.154 210,431 -0.01(-0.29%)
Jul 31, 2015 4.146 4.174 4.139 4.166 201,168 +0.01(+0.19%)
Jul 30, 2015 4.146 4.166 4.134 4.158 260,724 -0.01(-0.19%)
Jul 29, 2015 4.134 4.170 4.130 4.166 162,889 +0.00(+0.00%)
Jul 28, 2015 4.142 4.170 4.130 4.166 297,514 +0.01(+0.19%)
Jul 27, 2015 4.178 4.178 4.142 4.158 183,795 -0.03(-0.77%)
Jul 24, 2015 4.214 4.214 4.186 4.190 100,242 -0.03(-0.76%)
Jul 23, 2015 4.254 4.266 4.222 4.222 184,466 -0.02(-0.47%)
Jul 22, 2015 4.246 4.278 4.222 4.242 149,253 -0.03(-0.66%)
Jul 21, 2015 4.226 4.270 4.226 4.270 104,816 +0.02(+0.57%)
Jul 20, 2015 4.258 4.265 4.230 4.246 219,099 -0.03(-0.75%)
Jul 17, 2015 4.290 4.294 4.254 4.278 205,942 -0.02(-0.47%)
Jul 16, 2015 4.286 4.302 4.286 4.298 165,755 +0.00(+0.09%)
Jul 15, 2015 4.282 4.298 4.276 4.294 201,554 +0.00(+0.09%)
Jul 14, 2015 4.294 4.314 4.286 4.290 261,984 -0.02(-0.37%)
Jul 13, 2015 4.314 4.326 4.306 4.306 215,397 -0.00(-0.09%)
Jul 10, 2015 4.286 4.310 4.286 4.310 96,032 +0.02(+0.56%)
Jul 09, 2015 4.306 4.321 4.286 4.286 104,120 -0.01(-0.28%)
Jul 08, 2015 4.278 4.302 4.274 4.298 112,482 -0.03(-0.64%)
Jul 07, 2015 4.326 4.334 4.298 4.326 185,474 +0.00(+0.00%)
Jul 06, 2015 4.290 4.338 4.290 4.326 205,970 -0.01(-0.28%)
Jul 02, 2015 4.302 4.338 4.338 4.338 344,324 +0.02(+0.37%)
Jul 01, 2015 4.314 4.326 4.286 4.322 224,389 +0.00(+0.09%)
Jun 30, 2015 4.222 4.318 4.218 4.318 457,086 +0.10(+2.36%)
Jun 29, 2015 4.207 4.218 4.087 4.218 466,532 -0.05(-1.21%)
Jun 26, 2015 4.306 4.306 4.230 4.270 514,343 -0.04(-0.92%)
Jun 25, 2015 4.330 4.342 4.302 4.310 424,079 -0.03(-0.64%)
Jun 24, 2015 4.322 4.354 4.322 4.338 183,963 +0.00(+0.00%)
Jun 23, 2015 4.334 4.338 4.314 4.338 115,055 +0.01(+0.18%)
Jun 22, 2015 4.318 4.354 4.302 4.330 236,371 +0.01(+0.28%)
Jun 19, 2015 4.286 4.318 4.286 4.318 194,428 +0.01(+0.28%)
Jun 18, 2015 4.286 4.317 4.286 4.306 252,762 +0.00(+0.00%)
Jun 17, 2015 4.302 4.314 4.274 4.306 295,243 -0.02(-0.37%)
Jun 16, 2015 4.306 4.358 4.306 4.322 196,815 +0.00(+0.00%)
Jun 15, 2015 4.262 4.326 4.254 4.322 308,797 -0.01(-0.18%)
Jun 12, 2015 4.330 4.339 4.306 4.330 184,848 -0.00(-0.09%)
Jun 11, 2015 4.354 4.354 4.306 4.334 322,885 -0.02(-0.46%)
Jun 10, 2015 4.362 4.381 4.314 4.354 231,896 -0.01(-0.18%)
Jun 09, 2015 4.389 4.405 4.350 4.362 223,194 -0.04(-0.81%)
Jun 08, 2015 4.393 4.425 4.382 4.397 189,864 -0.01(-0.27%)
Jun 05, 2015 4.405 4.425 4.378 4.409 269,099 +0.00(+0.00%)
Jun 04, 2015 4.425 4.429 4.397 4.409 193,713 -0.03(-0.62%)
Jun 03, 2015 4.449 4.457 4.433 4.437 146,885 -0.02(-0.44%)
Jun 02, 2015 4.445 4.476 4.425 4.457 250,919 +0.01(+0.27%)
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.