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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2015 4.505 4.528 4.505 4.520 102,697 +0.01(+0.26%)
Apr 29, 2015 4.505 4.540 4.501 4.508 214,532 -0.00(-0.09%)
Apr 28, 2015 4.516 4.528 4.508 4.512 116,603 -0.00(-0.09%)
Apr 27, 2015 4.512 4.520 4.508 4.516 142,665 +0.01(+0.18%)
Apr 24, 2015 4.505 4.512 4.501 4.508 144,953 +0.00(+0.09%)
Apr 23, 2015 4.516 4.516 4.497 4.505 104,202 -0.01(-0.26%)
Apr 22, 2015 4.508 4.520 4.505 4.516 142,812 +0.00(+0.09%)
Apr 21, 2015 4.493 4.520 4.493 4.512 139,674 +0.02(+0.35%)
Apr 20, 2015 4.497 4.512 4.489 4.497 171,901 -0.00(-0.09%)
Apr 17, 2015 4.505 4.512 4.493 4.501 166,488 -0.01(-0.18%)
Apr 16, 2015 4.512 4.528 4.505 4.508 198,168 -0.01(-0.26%)
Apr 15, 2015 4.544 4.544 4.512 4.520 126,253 -0.02(-0.35%)
Apr 14, 2015 4.536 4.548 4.512 4.536 142,825 -0.01(-0.17%)
Apr 13, 2015 4.528 4.552 4.524 4.544 120,040 +0.00(+0.00%)
Apr 10, 2015 4.544 4.564 4.536 4.544 129,404 +0.01(+0.12%)
Apr 09, 2015 4.540 4.556 4.524 4.539 164,542 -0.01(-0.11%)
Apr 08, 2015 4.536 4.548 4.521 4.544 173,160 +0.01(+0.17%)
Apr 07, 2015 4.536 4.536 4.521 4.536 160,871 +0.02(+0.43%)
Apr 06, 2015 4.493 4.536 4.489 4.517 271,501 +0.03(+0.70%)
Apr 02, 2015 4.462 4.485 4.485 4.485 220,882 -0.00(-0.09%)
Apr 01, 2015 4.466 4.493 4.462 4.489 113,341 +0.02(+0.44%)
Mar 31, 2015 4.481 4.489 4.458 4.470 202,137 -0.01(-0.26%)
Mar 30, 2015 4.481 4.497 4.477 4.481 166,263 -0.02(-0.35%)
Mar 27, 2015 4.473 4.497 4.468 4.497 130,144 +0.01(+0.26%)
Mar 26, 2015 4.528 4.528 4.470 4.485 109,678 +0.00(+0.09%)
Mar 25, 2015 4.473 4.489 4.470 4.481 144,486 -0.00(-0.09%)
Mar 24, 2015 4.481 4.493 4.477 4.485 130,651 -0.01(-0.17%)
Mar 23, 2015 4.477 4.497 4.477 4.493 78,742 -0.00(-0.09%)
Mar 20, 2015 4.489 4.497 4.473 4.497 118,383 +0.01(+0.17%)
Mar 19, 2015 4.462 4.505 4.462 4.489 110,795 +0.02(+0.35%)
Mar 18, 2015 4.517 4.517 4.470 4.473 193,463 -0.05(-1.13%)
Mar 17, 2015 4.513 4.536 4.513 4.524 107,201 -0.00(-0.09%)
Mar 16, 2015 4.532 4.540 4.524 4.528 143,109 -0.03(-0.60%)
Mar 13, 2015 4.568 4.568 4.552 4.556 63,234 -0.00(-0.09%)
Mar 12, 2015 4.521 4.568 4.521 4.560 82,466 +0.04(+0.78%)
Mar 11, 2015 4.575 4.583 4.513 4.524 301,060 -0.05(-1.20%)
Mar 10, 2015 4.603 4.603 4.579 4.579 203,484 -0.02(-0.34%)
Mar 09, 2015 4.595 4.599 4.587 4.595 104,673 +0.01(+0.25%)
Mar 06, 2015 4.603 4.603 4.572 4.583 106,942 -0.02(-0.42%)
Mar 05, 2015 4.611 4.630 4.595 4.603 106,927 -0.03(-0.59%)
Mar 04, 2015 4.568 4.646 4.595 4.630 194,195 +0.04(+0.76%)
Mar 03, 2015 4.599 4.618 4.595 4.595 183,709 +0.00(+0.00%)
Mar 02, 2015 4.583 4.599 4.572 4.595 126,836 +0.01(+0.25%)
Feb 27, 2015 4.552 4.583 4.552 4.583 181,594 +0.02(+0.51%)
Feb 26, 2015 4.537 4.560 4.537 4.560 56,898 +0.02(+0.34%)
Feb 25, 2015 4.548 4.552 4.525 4.544 79,354 +0.01(+0.17%)
Feb 24, 2015 4.537 4.548 4.521 4.537 229,587 -0.02(-0.43%)
Feb 23, 2015 4.533 4.568 4.529 4.556 129,678 +0.04(+0.77%)
Feb 20, 2015 4.521 4.534 4.517 4.521 103,105 +0.01(+0.26%)
Feb 19, 2015 4.502 4.537 4.502 4.509 73,581 +0.00(+0.00%)
Feb 18, 2015 4.521 4.521 4.506 4.509 132,236 +0.00(+0.00%)
Feb 17, 2015 4.521 4.544 4.506 4.509 103,480 -0.02(-0.51%)
Feb 13, 2015 4.521 4.533 4.533 4.533 112,060 +0.02(+0.52%)
Feb 12, 2015 4.494 4.525 4.494 4.509 115,817 +0.00(+0.00%)
Feb 11, 2015 4.513 4.517 4.478 4.509 115,840 +0.00(+0.09%)
Feb 10, 2015 4.529 4.548 4.494 4.506 161,004 -0.01(-0.17%)
Feb 09, 2015 4.479 4.538 4.477 4.513 170,130 +0.04(+0.95%)
Feb 06, 2015 4.475 4.498 4.455 4.471 150,888 -0.00(-0.09%)
Feb 05, 2015 4.506 4.509 4.471 4.475 193,568 -0.01(-0.26%)
Feb 04, 2015 4.482 4.502 4.448 4.486 128,169 -0.02(-0.43%)
Feb 03, 2015 4.540 4.540 4.502 4.506 221,567 -0.01(-0.26%)
Feb 02, 2015 4.548 4.548 4.506 4.517 202,024 -0.02(-0.43%)
Jan 30, 2015 4.552 4.552 4.521 4.536 149,660 -0.05(-1.01%)
Jan 29, 2015 4.610 4.641 4.569 4.583 137,108 -0.04(-0.84%)
Jan 28, 2015 4.614 4.637 4.594 4.621 124,626 +0.00(+0.08%)
Jan 27, 2015 4.583 4.621 4.548 4.618 165,633 +0.04(+0.84%)
Jan 26, 2015 4.598 4.598 4.560 4.579 132,920 -0.02(-0.42%)
Jan 23, 2015 4.536 4.598 4.536 4.598 145,096 +0.06(+1.28%)
Jan 22, 2015 4.560 4.560 4.529 4.540 53,740 +0.01(+0.17%)
Jan 21, 2015 4.517 4.544 4.517 4.533 96,122 +0.00(+0.09%)
Jan 20, 2015 4.529 4.548 4.513 4.529 91,252 +0.02(+0.51%)
Jan 16, 2015 4.506 4.525 4.491 4.506 120,868 +0.03(+0.60%)
Jan 15, 2015 4.471 4.490 4.457 4.479 139,421 +0.00(+0.09%)
Jan 14, 2015 4.536 4.540 4.452 4.475 180,407 -0.08(-1.78%)
Jan 13, 2015 4.602 4.602 4.509 4.556 265,081 -0.02(-0.42%)
Jan 12, 2015 4.533 4.575 4.517 4.575 117,071 +0.02(+0.51%)
Jan 09, 2015 4.529 4.575 4.506 4.552 234,523 +0.02(+0.43%)
Jan 08, 2015 4.575 4.587 4.517 4.533 268,899 -0.02(-0.42%)
Jan 07, 2015 4.529 4.556 4.529 4.552 109,138 +0.04(+0.93%)
Jan 06, 2015 4.487 4.529 4.487 4.510 166,736 +0.01(+0.17%)
Jan 05, 2015 4.525 4.537 4.477 4.502 182,254 -0.04(-0.93%)
Jan 02, 2015 4.533 4.560 4.502 4.544 114,428 +0.04(+0.94%)
Dec 31, 2014 4.556 4.502 4.502 4.502 280,042 -0.07(-1.43%)
Dec 30, 2014 4.586 4.604 4.548 4.567 173,545 -0.03(-0.67%)
Dec 29, 2014 4.621 4.621 4.563 4.598 167,973 -0.02(-0.33%)
Dec 26, 2014 4.579 4.632 4.579 4.613 84,620 +0.03(+0.61%)
Dec 24, 2014 4.579 4.585 4.585 4.585 69,162 +0.02(+0.48%)
Dec 23, 2014 4.567 4.582 4.522 4.563 119,781 +0.01(+0.17%)
Dec 22, 2014 4.563 4.563 4.518 4.556 200,343 -0.00(-0.08%)
Dec 19, 2014 4.537 4.575 4.525 4.559 106,982 +0.01(+0.25%)
Dec 18, 2014 4.544 4.556 4.518 4.548 239,814 +0.02(+0.33%)
Dec 17, 2014 4.510 4.533 4.484 4.533 306,747 +0.03(+0.76%)
Dec 16, 2014 4.499 4.525 4.457 4.499 381,289 -0.03(-0.59%)
Dec 15, 2014 4.533 4.544 4.495 4.525 143,355 +0.00(+0.00%)
Dec 12, 2014 4.522 4.529 4.480 4.525 330,300 -0.02(-0.50%)
Dec 11, 2014 4.522 4.548 4.487 4.548 189,577 +0.03(+0.67%)
Dec 10, 2014 4.552 4.552 4.484 4.518 185,046 -0.03(-0.67%)
Dec 09, 2014 4.556 4.556 4.522 4.548 195,844 +0.00(+0.00%)
Dec 08, 2014 4.548 4.563 4.537 4.548 121,304 -0.02(-0.41%)
Dec 05, 2014 4.574 4.574 4.541 4.567 239,336 -0.03(-0.57%)
Dec 04, 2014 4.604 4.612 4.578 4.593 144,660 +0.00(+0.01%)
Dec 03, 2014 4.586 4.601 4.571 4.593 195,638 -0.00(-0.09%)
Dec 02, 2014 4.593 4.604 4.582 4.597 152,078 +0.02(+0.33%)
Dec 01, 2014 4.650 4.650 4.559 4.582 225,566 -0.07(-1.46%)
Nov 28, 2014 4.619 4.650 4.586 4.650 119,184 +0.03(+0.73%)
Nov 26, 2014 4.593 4.616 4.616 4.616 270,038 +0.03(+0.66%)
Nov 25, 2014 4.601 4.604 4.571 4.586 127,439 -0.00(-0.08%)
Nov 24, 2014 4.601 4.604 4.571 4.589 121,658 -0.02(-0.49%)
Nov 21, 2014 4.601 4.627 4.586 4.612 171,356 +0.05(+0.99%)
Nov 20, 2014 4.544 4.582 4.544 4.567 126,210 -0.01(-0.16%)
Nov 19, 2014 4.548 4.574 4.548 4.574 158,710 +0.03(+0.58%)
Nov 18, 2014 4.567 4.593 4.548 4.548 198,868 -0.02(-0.33%)
Nov 17, 2014 4.604 4.604 4.556 4.563 253,833 -0.03(-0.65%)
Nov 14, 2014 4.608 4.608 4.589 4.593 142,878 -0.02(-0.41%)
Nov 13, 2014 4.661 4.661 4.589 4.612 192,469 -0.04(-0.89%)
Nov 12, 2014 4.672 4.672 4.642 4.653 112,176 -0.02(-0.32%)
Nov 11, 2014 4.668 4.691 4.646 4.668 137,400 +0.02(+0.32%)
Nov 10, 2014 4.665 4.665 4.635 4.653 131,736 +0.00(+0.08%)
Nov 07, 2014 4.650 4.653 4.635 4.650 110,854 +0.01(+0.32%)
Nov 06, 2014 4.646 4.646 4.616 4.635 113,708 +0.00(+0.00%)
Nov 05, 2014 4.650 4.653 4.627 4.635 133,876 -0.01(-0.32%)
Nov 04, 2014 4.620 4.650 4.612 4.650 200,743 +0.04(+0.97%)
Nov 03, 2014 4.612 4.642 4.605 4.605 303,336 +0.02(+0.42%)
Oct 31, 2014 4.627 4.627 4.569 4.585 182,419 -0.00(-0.02%)
Oct 30, 2014 4.597 4.608 4.556 4.586 229,932 -0.00(-0.08%)
Oct 29, 2014 4.620 4.620 4.571 4.590 192,672 -0.01(-0.32%)
Oct 28, 2014 4.553 4.605 4.553 4.605 254,587 +0.06(+1.23%)
Oct 27, 2014 4.553 4.551 4.530 4.549 176,922 -0.00(-0.04%)
Oct 24, 2014 4.556 4.556 4.524 4.551 126,032 -0.01(-0.20%)
Oct 23, 2014 4.567 4.616 4.519 4.560 663,329 +0.07(+1.66%)
Oct 22, 2014 4.485 4.508 4.467 4.485 617,013 +0.01(+0.17%)
Oct 21, 2014 4.448 4.489 4.422 4.478 1,007,908 +0.07(+1.69%)
Oct 20, 2014 4.444 4.444 4.388 4.403 145,887 -0.02(-0.51%)
Oct 17, 2014 4.411 4.433 4.389 4.426 185,766 +0.06(+1.37%)
Oct 16, 2014 4.325 4.370 4.317 4.366 209,520 +0.03(+0.69%)
Oct 15, 2014 4.392 4.392 4.299 4.336 336,869 -0.06(-1.36%)
Oct 14, 2014 4.463 4.474 4.373 4.396 237,688 -0.01(-0.34%)
Oct 13, 2014 4.470 4.482 4.411 4.411 199,840 -0.03(-0.67%)
Oct 10, 2014 4.504 4.508 4.400 4.441 202,083 -0.03(-0.67%)
Oct 09, 2014 4.530 4.530 4.467 4.470 173,197 -0.03(-0.58%)
Oct 08, 2014 4.478 4.500 4.474 4.497 159,725 +0.01(+0.33%)
Oct 07, 2014 4.478 4.493 4.474 4.482 245,251 +0.00(+0.08%)
Oct 06, 2014 4.504 4.511 4.474 4.478 419,603 -0.00(-0.08%)
Oct 03, 2014 4.460 4.489 4.426 4.482 380,398 +0.06(+1.26%)
Oct 02, 2014 4.474 4.474 4.378 4.426 298,916 -0.04(-0.91%)
Oct 01, 2014 4.489 4.489 4.393 4.467 658,048 +0.04(+1.01%)
Sep 30, 2014 4.282 4.445 4.265 4.422 1,582,542 +0.13(+3.11%)
Sep 29, 2014 4.334 4.341 4.256 4.289 1,580,796 -0.07(-1.61%)
Sep 26, 2014 4.378 4.419 4.230 4.359 2,505,306 -0.20(-4.46%)
Sep 25, 2014 4.589 4.589 4.556 4.563 166,265 -0.01(-0.32%)
Sep 24, 2014 4.630 4.634 4.571 4.578 257,941 -0.05(-1.04%)
Sep 23, 2014 4.630 4.645 4.615 4.626 112,394 +0.00(+0.00%)
Sep 22, 2014 4.648 4.663 4.619 4.626 287,237 -0.01(-0.24%)
Sep 19, 2014 4.641 4.648 4.623 4.637 173,962 +0.01(+0.32%)
Sep 18, 2014 4.630 4.630 4.608 4.622 171,702 +0.00(+0.08%)
Sep 17, 2014 4.604 4.634 4.585 4.619 380,962 +0.05(+1.05%)
Sep 16, 2014 4.567 4.574 4.560 4.571 153,254 +0.01(+0.33%)
Sep 15, 2014 4.611 4.619 4.545 4.556 319,387 -0.04(-0.97%)
Sep 12, 2014 4.615 4.622 4.593 4.600 283,273 -0.01(-0.29%)
Sep 11, 2014 4.619 4.630 4.597 4.614 120,953 -0.01(-0.11%)
Sep 10, 2014 4.600 4.608 4.585 4.619 224,903 +0.04(+0.81%)
Sep 09, 2014 4.633 4.633 4.571 4.582 254,014 -0.06(-1.19%)
Sep 08, 2014 4.619 4.655 4.607 4.637 340,508 +0.03(+0.56%)
Sep 05, 2014 4.600 4.615 4.590 4.611 183,081 +0.01(+0.24%)
Sep 04, 2014 4.607 4.615 4.574 4.600 252,578 -0.03(-0.56%)
Sep 03, 2014 4.593 4.626 4.585 4.626 323,970 +0.07(+1.45%)
Sep 02, 2014 4.563 4.619 4.552 4.560 684,989 +0.00(+0.08%)
Aug 29, 2014 4.549 4.556 4.556 4.556 149,028 +0.01(+0.32%)
Aug 28, 2014 4.541 4.545 4.505 4.541 268,732 +0.01(+0.32%)
Aug 27, 2014 4.534 4.534 4.523 4.527 202,719 +0.01(+0.16%)
Aug 26, 2014 4.516 4.534 4.505 4.519 185,763 +0.02(+0.49%)
Aug 25, 2014 4.516 4.519 4.494 4.497 340,823 +0.00(+0.08%)
Aug 22, 2014 4.519 4.519 4.482 4.493 267,611 -0.02(-0.49%)
Aug 21, 2014 4.516 4.516 4.507 4.516 185,581 +0.01(+0.24%)
Aug 20, 2014 4.516 4.516 4.497 4.505 232,968 +0.00(+0.08%)
Aug 19, 2014 4.490 4.501 4.475 4.501 239,603 +0.03(+0.66%)
Aug 18, 2014 4.490 4.490 4.464 4.471 185,064 -0.01(-0.25%)
Aug 15, 2014 4.471 4.490 4.460 4.482 253,609 +0.04(+0.83%)
Aug 14, 2014 4.424 4.468 4.424 4.446 272,479 +0.01(+0.17%)
Aug 13, 2014 4.435 4.457 4.431 4.438 127,370 +0.02(+0.49%)
Aug 12, 2014 4.416 4.420 4.409 4.416 72,194 +0.02(+0.42%)
Aug 11, 2014 4.427 4.427 4.391 4.398 256,448 -0.00(-0.08%)
Aug 08, 2014 4.413 4.413 4.379 4.402 223,452 -0.01(-0.17%)
Aug 07, 2014 4.402 4.414 4.388 4.409 106,457 +0.03(+0.67%)
Aug 06, 2014 4.339 4.390 4.339 4.379 180,138 +0.02(+0.50%)
Aug 05, 2014 4.412 4.412 4.350 4.358 305,369 -0.07(-1.57%)
Aug 04, 2014 4.350 4.445 4.350 4.427 340,225 +0.07(+1.68%)
Aug 01, 2014 4.321 4.354 4.299 4.354 278,218 +0.02(+0.51%)
Jul 31, 2014 4.431 4.431 4.296 4.332 694,919 -0.11(-2.38%)
Jul 30, 2014 4.474 4.474 4.434 4.438 167,909 -0.03(-0.68%)
Jul 29, 2014 4.471 4.489 4.467 4.468 190,274 -0.01(-0.14%)
Jul 28, 2014 4.482 4.482 4.463 4.474 178,966 +0.01(+0.25%)
Jul 25, 2014 4.460 4.496 4.460 4.463 279,153 -0.01(-0.26%)
Jul 24, 2014 4.496 4.500 4.460 4.475 106,941 -0.01(-0.15%)
Jul 23, 2014 4.504 4.515 4.482 4.482 225,475 -0.01(-0.24%)
Jul 22, 2014 4.496 4.496 4.483 4.493 195,085 +0.01(+0.24%)
Jul 21, 2014 4.478 4.493 4.473 4.482 109,848 +0.01(+0.24%)
Jul 18, 2014 4.474 4.493 4.467 4.471 128,823 +0.01(+0.16%)
Jul 17, 2014 4.452 4.474 4.445 4.463 183,925 +0.01(+0.33%)
Jul 16, 2014 4.449 4.460 4.421 4.449 244,170 +0.00(+0.00%)
Jul 15, 2014 4.463 4.463 4.442 4.449 131,248 -0.00(-0.08%)
Jul 14, 2014 4.467 4.489 4.452 4.452 170,233 +0.00(+0.08%)
Jul 11, 2014 4.467 4.478 4.445 4.449 179,527 -0.00(-0.08%)
Jul 10, 2014 4.445 4.460 4.438 4.452 222,527 +0.01(+0.25%)
Jul 09, 2014 4.452 4.467 4.438 4.442 185,613 +0.01(+0.16%)
Jul 08, 2014 4.402 4.434 4.402 4.434 271,725 +0.04(+0.91%)
Jul 07, 2014 4.387 4.411 4.365 4.394 385,882 +0.02(+0.50%)
Jul 03, 2014 4.402 4.373 4.373 4.373 714,928 -0.03(-0.74%)
Jul 02, 2014 4.467 4.467 4.405 4.405 265,230 -0.04(-0.98%)
Jul 01, 2014 4.485 4.489 4.431 4.449 279,978 -0.02(-0.49%)
Jun 30, 2014 4.474 4.478 4.460 4.470 233,224 +0.01(+0.16%)
Jun 27, 2014 4.463 4.481 4.463 4.463 120,869 +0.00(+0.00%)
Jun 26, 2014 4.470 4.481 4.456 4.463 174,933 -0.00(-0.08%)
Jun 25, 2014 4.445 4.470 4.438 4.467 215,853 +0.04(+0.82%)
Jun 24, 2014 4.431 4.448 4.430 4.431 154,256 +0.01(+0.16%)
Jun 23, 2014 4.434 4.438 4.423 4.424 153,756 -0.01(-0.24%)
Jun 20, 2014 4.434 4.449 4.427 4.434 171,903 +0.01(+0.31%)
Jun 19, 2014 4.427 4.438 4.409 4.420 241,513 +0.02(+0.35%)
Jun 18, 2014 4.398 4.418 4.376 4.405 336,314 -0.00(-0.08%)
Jun 17, 2014 4.420 4.438 4.402 4.409 322,148 -0.03(-0.73%)
Jun 16, 2014 4.449 4.449 4.431 4.441 251,574 +0.01(+0.33%)
Jun 13, 2014 4.423 4.445 4.420 4.427 226,215 -0.01(-0.24%)
Jun 12, 2014 4.449 4.452 4.431 4.438 156,078 +0.00(+0.08%)
Jun 11, 2014 4.441 4.441 4.423 4.434 150,419 +0.00(+0.08%)
Jun 10, 2014 4.427 4.438 4.420 4.431 357,425 +0.04(+0.99%)
Jun 06, 2014 4.398 4.402 4.380 4.387 273,422 +0.00(+0.08%)
Jun 05, 2014 4.380 4.387 4.369 4.384 155,135 +0.01(+0.16%)
Jun 04, 2014 4.380 4.387 4.369 4.376 287,362 +0.00(+0.08%)
Jun 03, 2014 4.416 4.416 4.344 4.373 564,739 -0.04(-0.82%)
Jun 02, 2014 4.402 4.409 4.398 4.409 223,681 +0.01(+0.25%)
May 30, 2014 4.384 4.402 4.376 4.398 200,363 +0.02(+0.49%)
May 29, 2014 4.387 4.391 4.369 4.376 283,697 -0.02(-0.41%)
May 28, 2014 4.373 4.398 4.373 4.394 249,303 +0.02(+0.49%)
May 27, 2014 4.387 4.394 4.369 4.373 352,401 +0.00(+0.08%)
May 23, 2014 4.344 4.369 4.369 4.369 179,643 +0.01(+0.21%)
May 22, 2014 4.362 4.366 4.348 4.360 162,071 +0.02(+0.37%)
May 21, 2014 4.351 4.366 4.340 4.344 147,354 +0.00(+0.08%)
May 20, 2014 4.348 4.362 4.340 4.340 369,648 -0.01(-0.17%)
May 19, 2014 4.337 4.369 4.337 4.348 253,305 -0.00(-0.08%)
May 16, 2014 4.344 4.366 4.330 4.351 287,588 +0.00(+0.08%)
May 15, 2014 4.337 4.351 4.322 4.348 451,786 +0.01(+0.25%)
May 14, 2014 4.326 4.340 4.320 4.337 257,018 +0.01(+0.33%)
May 13, 2014 4.330 4.330 4.315 4.322 146,515 -0.00(-0.08%)
May 12, 2014 4.330 4.336 4.319 4.326 265,371 +0.01(+0.25%)
May 09, 2014 4.315 4.319 4.308 4.315 74,084 +0.01(+0.25%)
May 08, 2014 4.326 4.326 4.301 4.304 126,904 -0.00(-0.08%)
May 07, 2014 4.297 4.308 4.290 4.308 249,148 +0.01(+0.25%)
May 06, 2014 4.294 4.298 4.269 4.297 787,089 +0.01(+0.17%)
May 05, 2014 4.297 4.301 4.287 4.290 219,528 +0.01(+0.33%)
May 02, 2014 4.254 4.287 4.254 4.276 210,035 +0.01(+0.17%)
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.