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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.030 (-0.41%)
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, 2018 5.548 5.548 5.538 5.548 229,847 +0.00(+0.00%)
Apr 27, 2018 5.501 5.548 5.485 5.548 227,168 +0.06(+1.06%)
Apr 26, 2018 5.485 5.506 5.469 5.490 256,349 -0.01(-0.10%)
Apr 25, 2018 5.480 5.496 5.453 5.496 275,023 +0.02(+0.39%)
Apr 24, 2018 5.480 5.496 5.469 5.474 391,849 +0.00(+0.00%)
Apr 23, 2018 5.453 5.477 5.453 5.474 221,254 +0.01(+0.10%)
Apr 20, 2018 5.443 5.474 5.437 5.469 223,905 +0.04(+0.68%)
Apr 19, 2018 5.464 5.469 5.432 5.432 457,048 -0.04(-0.68%)
Apr 18, 2018 5.464 5.480 5.453 5.469 301,330 +0.01(+0.10%)
Apr 17, 2018 5.474 5.485 5.453 5.464 331,419 -0.01(-0.10%)
Apr 16, 2018 5.453 5.474 5.435 5.469 284,998 +0.04(+0.68%)
Apr 13, 2018 5.459 5.464 5.422 5.432 314,259 -0.02(-0.39%)
Apr 12, 2018 5.522 5.522 5.443 5.453 391,219 -0.06(-1.15%)
Apr 11, 2018 5.511 5.522 5.506 5.517 223,675 +0.02(+0.29%)
Apr 10, 2018 5.501 5.501 5.469 5.501 415,870 +0.02(+0.38%)
Apr 09, 2018 5.475 5.496 5.475 5.480 374,527 -0.01(-0.10%)
Apr 06, 2018 5.475 5.491 5.459 5.485 253,370 +0.01(+0.19%)
Apr 05, 2018 5.485 5.485 5.448 5.475 314,854 +0.00(+0.00%)
Apr 04, 2018 5.448 5.480 5.422 5.475 569,585 +0.02(+0.29%)
Apr 03, 2018 5.427 5.475 5.422 5.459 585,883 +0.04(+0.77%)
Apr 02, 2018 5.464 5.485 5.417 5.417 799,416 -0.05(-0.86%)
Mar 29, 2018 5.464 5.464 5.464 0 +0.02(+0.29%)
Mar 28, 2018 5.469 5.475 5.438 5.448 405,822 +0.00(+0.00%)
Mar 27, 2018 5.496 5.496 5.443 5.448 381,809 -0.04(-0.67%)
Mar 26, 2018 5.469 5.501 5.433 5.485 488,297 +0.04(+0.77%)
Mar 23, 2018 5.438 5.464 5.433 5.443 306,587 +0.02(+0.39%)
Mar 22, 2018 5.422 5.454 5.422 5.422 186,715 -0.02(-0.29%)
Mar 21, 2018 5.448 5.459 5.433 5.438 224,291 -0.01(-0.10%)
Mar 20, 2018 5.427 5.459 5.422 5.443 419,174 +0.03(+0.48%)
Mar 19, 2018 5.459 5.467 5.401 5.417 348,644 -0.04(-0.77%)
Mar 16, 2018 5.464 5.475 5.459 5.459 153,162 -0.02(-0.38%)
Mar 15, 2018 5.475 5.480 5.454 5.480 356,813 +0.01(+0.10%)
Mar 14, 2018 5.464 5.475 5.454 5.475 236,416 +0.02(+0.38%)
Mar 13, 2018 5.469 5.469 5.448 5.454 136,578 -0.01(-0.10%)
Mar 12, 2018 5.464 5.475 5.448 5.459 272,380 +0.01(+0.19%)
Mar 09, 2018 5.448 5.459 5.438 5.448 281,548 +0.03(+0.48%)
Mar 08, 2018 5.417 5.427 5.408 5.422 363,944 +0.01(+0.19%)
Mar 07, 2018 5.417 5.412 400,961 +0.02(+0.39%)
Mar 06, 2018 5.391 5.391 5.360 5.391 241,723 +0.02(+0.39%)
Mar 05, 2018 5.381 5.381 5.355 5.370 436,339 -0.02(-0.39%)
Mar 02, 2018 5.344 5.391 5.344 5.391 555,728 +0.03(+0.48%)
Mar 01, 2018 5.375 5.401 5.360 5.365 282,497 -0.01(-0.10%)
Feb 28, 2018 5.375 5.395 5.365 5.370 199,934 +0.01(+0.19%)
Feb 27, 2018 5.381 5.391 5.355 5.360 311,502 -0.01(-0.15%)
Feb 26, 2018 5.349 5.401 5.349 5.368 398,708 +0.02(+0.34%)
Feb 23, 2018 5.365 5.381 5.344 5.349 297,418 -0.01(-0.19%)
Feb 22, 2018 5.303 5.362 5.303 5.360 658,821 +0.06(+1.08%)
Feb 21, 2018 5.277 5.313 5.264 5.303 895,292 +0.04(+0.79%)
Feb 20, 2018 5.266 5.277 5.245 5.261 353,570 -0.01(-0.10%)
Feb 16, 2018 5.266 5.266 5.266 0 +0.01(+0.20%)
Feb 15, 2018 5.297 5.297 5.245 5.256 287,873 -0.03(-0.59%)
Feb 14, 2018 5.277 5.318 5.266 5.287 265,920 +0.01(+0.20%)
Feb 13, 2018 5.277 5.301 5.269 5.277 288,208 -0.03(-0.49%)
Feb 12, 2018 5.251 5.308 5.235 5.303 425,554 +0.06(+1.19%)
Feb 09, 2018 5.329 5.347 5.199 5.240 698,212 -0.07(-1.27%)
Feb 08, 2018 5.329 5.343 5.303 5.308 646,644 -0.03(-0.58%)
Feb 07, 2018 5.303 5.339 5.298 5.339 365,471 +0.03(+0.58%)
Feb 06, 2018 5.241 5.308 5.200 5.308 1,233,267 +0.01(+0.10%)
Feb 05, 2018 5.287 5.349 5.251 5.303 848,950 -0.02(-0.29%)
Feb 02, 2018 5.267 5.318 5.241 5.318 839,555 +0.03(+0.59%)
Feb 01, 2018 5.261 5.323 5.261 5.287 392,139 -0.01(-0.10%)
Jan 31, 2018 5.298 5.323 5.287 5.292 371,576 +0.01(+0.10%)
Jan 30, 2018 5.261 5.287 5.236 5.287 421,752 +0.01(+0.10%)
Jan 29, 2018 5.339 5.349 5.282 5.282 530,507 -0.06(-1.06%)
Jan 26, 2018 5.334 5.365 5.329 5.339 370,981 +0.01(+0.10%)
Jan 25, 2018 5.354 5.385 5.329 5.334 443,493 -0.02(-0.29%)
Jan 24, 2018 5.334 5.365 5.318 5.349 436,782 +0.02(+0.29%)
Jan 23, 2018 5.298 5.343 5.298 5.334 214,945 +0.04(+0.68%)
Jan 22, 2018 5.292 5.313 5.287 5.298 304,513 +0.01(+0.10%)
Jan 19, 2018 5.277 5.295 5.266 5.292 314,197 +0.01(+0.20%)
Jan 18, 2018 5.303 5.303 5.269 5.282 476,921 -0.03(-0.58%)
Jan 17, 2018 5.313 5.334 5.300 5.313 219,142 +0.00(+0.00%)
Jan 16, 2018 5.313 5.326 5.303 5.313 682,452 +0.00(+0.00%)
Jan 12, 2018 5.313 5.313 5.313 0 -0.01(-0.10%)
Jan 11, 2018 5.339 5.352 5.313 5.318 548,679 -0.02(-0.29%)
Jan 10, 2018 5.339 5.344 5.323 5.334 350,050 -0.03(-0.48%)
Jan 09, 2018 5.364 5.364 5.344 5.359 242,142 +0.00(+0.00%)
Jan 08, 2018 5.344 5.375 5.318 5.359 389,726 +0.02(+0.29%)
Jan 05, 2018 5.375 5.375 5.308 5.344 667,218 -0.03(-0.57%)
Jan 04, 2018 5.370 5.375 5.334 5.375 506,852 +0.01(+0.19%)
Jan 03, 2018 5.354 5.387 5.344 5.364 491,262 +0.03(+0.48%)
Jan 02, 2018 5.329 5.359 5.323 5.339 525,271 +0.00(+0.00%)
Dec 29, 2017 5.339 5.339 5.339 0 +0.03(+0.58%)
Dec 28, 2017 5.308 5.334 5.288 5.308 279,587 -0.01(-0.10%)
Dec 27, 2017 5.298 5.313 5.293 5.313 395,285 +0.02(+0.39%)
Dec 26, 2017 5.282 5.298 5.272 5.293 327,083 +0.01(+0.10%)
Dec 22, 2017 5.262 5.313 5.262 5.288 323,538 +0.03(+0.49%)
Dec 21, 2017 5.282 5.298 5.257 5.262 394,050 -0.03(-0.48%)
Dec 20, 2017 5.288 5.293 5.265 5.288 479,009 +0.00(+0.00%)
Dec 19, 2017 5.303 5.313 5.262 5.288 395,267 -0.03(-0.48%)
Dec 18, 2017 5.339 5.339 5.298 5.313 622,433 -0.04(-0.67%)
Dec 15, 2017 5.339 5.349 5.318 5.349 233,495 +0.01(+0.19%)
Dec 14, 2017 5.303 5.344 5.288 5.339 328,680 +0.05(+0.87%)
Dec 13, 2017 5.298 5.313 5.267 5.293 202,344 -0.02(-0.29%)
Dec 12, 2017 5.364 5.364 5.293 5.308 280,107 -0.05(-0.95%)
Dec 11, 2017 5.364 5.370 5.338 5.359 264,013 +0.01(+0.10%)
Dec 08, 2017 5.370 5.380 5.323 5.354 296,910 -0.02(-0.29%)
Dec 07, 2017 5.364 5.370 5.334 5.370 403,864 +0.02(+0.28%)
Dec 06, 2017 5.375 5.390 5.339 5.354 420,813 -0.02(-0.28%)
Dec 05, 2017 5.319 5.370 5.309 5.370 465,900 +0.07(+1.25%)
Dec 04, 2017 5.314 5.334 5.300 5.303 433,792 -0.01(-0.10%)
Dec 01, 2017 5.268 5.309 5.249 5.309 377,118 +0.06(+1.16%)
Nov 30, 2017 5.278 5.293 5.237 5.248 261,622 -0.02(-0.39%)
Nov 29, 2017 5.309 5.309 5.237 5.268 343,596 -0.03(-0.48%)
Nov 28, 2017 5.298 5.309 5.273 5.293 313,810 +0.01(+0.10%)
Nov 27, 2017 5.309 5.319 5.288 5.288 274,247 -0.02(-0.29%)
Nov 24, 2017 5.278 5.314 5.263 5.303 184,326 +0.05(+0.87%)
Nov 22, 2017 5.309 5.309 5.253 5.258 309,093 -0.04(-0.67%)
Nov 21, 2017 5.258 5.298 5.242 5.293 447,764 +0.04(+0.77%)
Nov 20, 2017 5.298 5.314 5.248 5.253 313,528 -0.05(-0.86%)
Nov 17, 2017 5.303 5.314 5.288 5.298 451,311 +0.03(+0.48%)
Nov 16, 2017 5.217 5.288 5.207 5.273 671,349 +0.10(+1.96%)
Nov 15, 2017 5.141 5.532 5.080 5.171 1,111,208 -0.02(-0.39%)
Nov 14, 2017 5.248 5.252 5.156 5.192 1,198,723 -0.07(-1.35%)
Nov 13, 2017 5.364 5.378 5.248 5.263 630,046 -0.10(-1.89%)
Nov 10, 2017 5.375 5.400 5.359 5.364 446,994 -0.02(-0.28%)
Nov 09, 2017 5.370 5.385 5.329 5.380 428,588 +0.01(+0.09%)
Nov 08, 2017 5.415 5.425 5.370 5.375 297,438 -0.03(-0.56%)
Nov 07, 2017 5.425 5.425 5.395 5.405 234,191 -0.02(-0.28%)
Nov 06, 2017 5.410 5.425 5.395 5.420 425,868 +0.02(+0.37%)
Nov 03, 2017 5.380 5.405 5.365 5.400 362,541 +0.02(+0.37%)
Nov 02, 2017 5.365 5.395 5.365 5.380 456,365 -0.02(-0.37%)
Nov 01, 2017 5.390 5.405 5.365 5.400 498,697 +0.01(+0.19%)
Oct 31, 2017 5.314 5.395 5.305 5.390 510,544 +0.10(+1.81%)
Oct 30, 2017 5.324 5.328 5.294 5.294 294,566 -0.02(-0.28%)
Oct 27, 2017 5.339 5.339 5.309 5.309 311,424 -0.02(-0.38%)
Oct 26, 2017 5.319 5.335 5.294 5.329 544,600 +0.02(+0.38%)
Oct 25, 2017 5.314 5.324 5.264 5.309 820,356 -0.01(-0.19%)
Oct 24, 2017 5.329 5.334 5.304 5.319 313,180 +0.01(+0.19%)
Oct 23, 2017 5.319 5.344 5.304 5.309 395,517 -0.01(-0.10%)
Oct 20, 2017 5.289 5.319 5.274 5.314 332,385 +0.04(+0.76%)
Oct 19, 2017 5.223 5.319 5.213 5.274 737,849 +0.02(+0.29%)
Oct 18, 2017 5.359 5.370 5.259 5.259 1,197,372 -0.12(-2.16%)
Oct 17, 2017 5.395 5.395 5.314 5.375 728,104 -0.02(-0.37%)
Oct 16, 2017 5.420 5.425 5.370 5.395 418,310 -0.02(-0.28%)
Oct 13, 2017 5.410 5.420 5.400 5.410 218,933 +0.02(+0.37%)
Oct 12, 2017 5.415 5.425 5.380 5.390 354,563 -0.02(-0.28%)
Oct 11, 2017 5.430 5.445 5.385 5.405 343,997 -0.03(-0.46%)
Oct 10, 2017 5.405 5.440 5.405 5.430 254,670 +0.03(+0.46%)
Oct 09, 2017 5.410 5.415 5.399 5.405 232,584 -0.01(-0.09%)
Oct 06, 2017 5.405 5.410 5.390 5.410 402,714 -0.00(-0.09%)
Oct 05, 2017 5.380 5.420 5.377 5.415 510,517 +0.04(+0.74%)
Oct 04, 2017 5.370 5.390 5.355 5.375 549,522 +0.00(+0.00%)
Oct 03, 2017 5.365 5.390 5.355 5.375 553,576 +0.01(+0.19%)
Oct 02, 2017 5.355 5.375 5.340 5.365 296,110 +0.01(+0.19%)
Sep 29, 2017 5.300 5.365 5.300 5.355 354,254 +0.04(+0.75%)
Sep 28, 2017 5.310 5.320 5.290 5.315 249,113 +0.01(+0.09%)
Sep 27, 2017 5.300 5.310 374,959 +0.01(+0.09%)
Sep 26, 2017 5.290 5.310 5.289 5.305 374,929 +0.01(+0.19%)
Sep 25, 2017 5.280 5.310 5.270 5.295 286,323 +0.02(+0.33%)
Sep 22, 2017 5.270 5.280 5.260 5.277 379,163 +0.02(+0.43%)
Sep 21, 2017 5.280 5.290 5.250 5.255 419,493 -0.03(-0.47%)
Sep 20, 2017 5.290 5.290 5.265 5.280 238,342 +0.01(+0.19%)
Sep 19, 2017 5.295 5.295 5.265 5.270 243,508 -0.00(-0.09%)
Sep 18, 2017 5.310 5.335 5.265 5.275 438,832 -0.02(-0.38%)
Sep 15, 2017 5.285 5.295 5.275 5.295 293,581 +0.01(+0.19%)
Sep 14, 2017 5.285 5.285 5.257 5.285 290,885 +0.02(+0.28%)
Sep 13, 2017 5.280 5.285 5.266 5.270 228,355 +0.00(+0.00%)
Sep 12, 2017 5.280 5.295 5.265 5.270 369,932 -0.01(-0.19%)
Sep 11, 2017 5.325 5.335 5.270 5.280 307,714 -0.02(-0.28%)
Sep 08, 2017 5.290 5.305 5.260 5.295 303,909 -0.01(-0.19%)
Sep 07, 2017 5.295 5.305 5.280 5.305 334,425 -0.01(-0.18%)
Sep 06, 2017 5.300 5.330 5.290 5.314 288,106 +0.02(+0.46%)
Sep 05, 2017 5.290 5.330 5.265 5.290 498,616 -0.02(-0.37%)
Sep 01, 2017 5.275 5.315 5.260 5.310 299,746 +0.02(+0.38%)
Aug 31, 2017 5.270 5.290 5.270 5.290 181,136 +0.01(+0.28%)
Aug 30, 2017 5.270 5.290 5.260 5.275 210,925 +0.01(+0.19%)
Aug 29, 2017 5.255 5.280 5.240 5.265 384,985 -0.00(-0.09%)
Aug 28, 2017 5.250 5.274 5.240 5.270 556,143 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,819 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,001 -0.01(-0.19%)
Aug 23, 2017 5.191 5.235 5.181 5.235 382,255 +0.04(+0.76%)
Aug 22, 2017 5.171 5.210 5.166 5.196 264,788 +0.04(+0.87%)
Aug 21, 2017 5.141 5.186 5.141 5.151 271,627 +0.01(+0.19%)
Aug 18, 2017 5.121 5.176 5.106 5.141 445,769 +0.02(+0.49%)
Aug 17, 2017 5.156 5.168 5.116 5.116 362,033 -0.04(-0.87%)
Aug 16, 2017 5.186 5.186 5.156 5.161 811,522 -0.01(-0.19%)
Aug 15, 2017 5.171 5.186 5.146 5.171 472,574 +0.00(+0.10%)
Aug 14, 2017 5.186 5.227 5.156 5.166 517,798 +0.00(+0.10%)
Aug 11, 2017 5.091 5.191 5.066 5.161 1,390,645 +0.03(+0.58%)
Aug 10, 2017 5.290 5.295 5.071 5.131 2,703,602 -0.17(-3.28%)
Aug 09, 2017 5.325 5.349 5.290 5.305 647,063 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.330 5.334 374,263 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,909 +0.02(+0.37%)
Aug 04, 2017 5.340 5.359 5.328 5.330 383,285 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.340 374,440 +0.04(+0.74%)
Aug 02, 2017 5.256 5.310 5.256 5.300 430,503 +0.06(+1.13%)
Aug 01, 2017 5.315 5.330 5.226 5.241 585,965 -0.06(-1.21%)
Jul 31, 2017 5.305 5.320 5.290 5.305 257,039 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,108 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,110 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,335 +0.01(+0.28%)
Jul 25, 2017 5.290 5.303 5.270 5.280 341,296 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,853 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.281 5.305 255,015 +0.01(+0.19%)
Jul 20, 2017 5.295 5.251 5.295 320,035 +0.04(+0.85%)
Jul 19, 2017 5.226 5.251 5.226 5.251 317,431 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,925 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.197 5.206 496,221 -0.00(-0.09%)
Jul 14, 2017 5.192 5.222 5.182 5.211 339,079 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.172 5.182 212,109 -0.01(-0.28%)
Jul 12, 2017 5.197 5.216 5.192 5.197 340,793 +0.02(+0.38%)
Jul 11, 2017 5.177 5.191 5.176 5.177 284,479 +0.00(+0.00%)
Jul 10, 2017 5.143 5.187 5.133 5.177 401,319 +0.02(+0.47%)
Jul 07, 2017 5.133 5.157 5.133 5.152 278,503 +0.01(+0.29%)
Jul 06, 2017 5.138 5.147 5.128 5.138 217,569 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,049 -0.01(-0.18%)
Jul 03, 2017 5.118 5.157 5.113 5.152 169,995 +0.04(+0.86%)
Jun 30, 2017 5.123 5.143 5.108 5.108 317,967 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,763 -0.04(-0.76%)
Jun 28, 2017 5.128 5.152 5.128 5.143 235,451 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.133 5.133 241,638 -0.02(-0.38%)
Jun 26, 2017 5.143 5.155 5.138 5.152 238,744 +0.01(+0.29%)
Jun 23, 2017 5.138 5.138 5.108 5.138 408,523 +0.00(+0.10%)
Jun 22, 2017 5.128 5.143 5.113 5.133 279,635 +0.01(+0.29%)
Jun 21, 2017 5.138 5.157 5.108 5.118 694,629 -0.02(-0.38%)
Jun 20, 2017 5.138 5.147 5.133 5.138 273,532 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.143 292,952 +0.02(+0.38%)
Jun 16, 2017 5.128 5.128 5.099 5.123 267,354 +0.00(+0.10%)
Jun 15, 2017 5.089 5.123 5.079 5.118 275,823 +0.02(+0.38%)
Jun 14, 2017 5.123 5.133 5.045 5.099 527,960 -0.02(-0.48%)
Jun 13, 2017 5.099 5.128 5.089 5.123 402,013 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.099 310,201 -0.03(-0.67%)
Jun 09, 2017 5.143 5.157 5.118 5.133 333,211 +0.01(+0.19%)
Jun 08, 2017 5.138 5.138 5.112 5.123 340,295 -0.00(-0.10%)
Jun 07, 2017 5.118 5.138 5.104 5.128 528,943 +0.01(+0.19%)
Jun 06, 2017 5.104 5.123 5.099 5.118 393,093 -0.01(-0.19%)
Jun 05, 2017 5.104 5.133 5.104 5.128 360,131 +0.02(+0.48%)
Jun 02, 2017 5.099 5.123 5.089 5.104 542,337 +0.00(+0.00%)
Jun 01, 2017 5.074 5.104 5.068 5.104 383,947 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.060 5.065 283,050 -0.01(-0.29%)
May 30, 2017 5.070 5.094 5.065 5.079 326,931 -0.00(-0.10%)
May 26, 2017 5.099 5.104 5.055 5.084 765,185 -0.01(-0.21%)
May 25, 2017 5.089 5.104 5.079 5.095 526,387 -0.00(-0.07%)
May 24, 2017 5.094 5.104 5.074 5.099 308,907 -0.00(-0.00%)
May 23, 2017 5.065 5.099 5.055 5.099 313,386 +0.04(+0.86%)
May 22, 2017 5.031 5.055 5.031 5.055 189,219 +0.02(+0.47%)
May 19, 2017 5.031 5.038 5.016 5.032 239,234 +0.01(+0.21%)
May 18, 2017 4.992 5.021 4.977 5.021 582,928 +0.02(+0.49%)
May 17, 2017 5.021 5.033 4.977 4.997 531,379 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.002 5.031 361,974 +0.03(+0.58%)
May 15, 2017 4.992 5.016 4.977 5.002 445,068 +0.00(+0.10%)
May 12, 2017 4.992 5.031 4.977 4.997 275,062 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,344 -0.02(-0.39%)
May 10, 2017 4.992 5.016 4.992 5.006 350,568 -0.01(-0.19%)
May 09, 2017 5.070 5.070 5.016 5.016 476,558 -0.04(-0.86%)
May 08, 2017 5.026 5.060 5.026 5.060 386,098 +0.02(+0.38%)
May 05, 2017 5.041 5.050 4.997 5.041 501,320 +0.00(+0.00%)
May 04, 2017 5.041 5.045 4.992 5.041 961,933 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.007 5.041 580,051 +0.03(+0.67%)
May 02, 2017 5.026 5.036 5.007 5.007 479,241 -0.01(-0.19%)
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.