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

DoubleLine Income Solutions Fund (NY: DSL )

12.43 -0.08 (-0.68%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 28, 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, 2014 7.907 7.929 7.899 7.921 1,163,675 +0.03(+0.32%)
Apr 29, 2014 7.907 7.932 7.885 7.896 1,049,295 -0.01(-0.14%)
Apr 28, 2014 7.911 7.925 7.866 7.907 1,235,997 +0.02(+0.23%)
Apr 25, 2014 7.864 7.914 7.860 7.889 793,971 +0.03(+0.32%)
Apr 24, 2014 7.849 7.875 7.835 7.864 885,290 +0.01(+0.18%)
Apr 23, 2014 7.882 7.882 7.811 7.849 1,024,667 -0.01(-0.18%)
Apr 22, 2014 7.889 7.893 7.849 7.864 868,085 -0.01(-0.18%)
Apr 21, 2014 7.831 7.889 7.820 7.878 1,030,910 +0.06(+0.78%)
Apr 17, 2014 7.853 7.817 7.817 7.817 1,017,218 -0.03(-0.41%)
Apr 16, 2014 7.871 7.871 7.802 7.849 1,359,700 -0.00(-0.05%)
Apr 15, 2014 7.835 7.867 7.820 7.853 1,078,432 +0.01(+0.09%)
Apr 14, 2014 7.806 7.856 7.806 7.846 1,000,867 +0.04(+0.55%)
Apr 11, 2014 7.792 7.871 7.788 7.803 1,364,894 +0.01(+0.09%)
Apr 10, 2014 7.849 7.863 7.785 7.795 1,548,180 -0.03(-0.32%)
Apr 09, 2014 7.806 7.831 7.752 7.821 1,326,455 +0.03(+0.41%)
Apr 08, 2014 7.778 7.795 7.760 7.789 1,155,306 +0.01(+0.14%)
Apr 07, 2014 7.745 7.795 7.720 7.778 1,877,295 +0.07(+0.93%)
Apr 04, 2014 7.670 7.731 7.638 7.706 872,270 +0.05(+0.66%)
Apr 03, 2014 7.623 7.688 7.623 7.656 694,081 -0.01(-0.09%)
Apr 02, 2014 7.688 7.688 7.652 7.663 762,042 -0.03(-0.36%)
Apr 01, 2014 7.627 7.699 7.609 7.690 1,459,171 +0.08(+1.12%)
Mar 31, 2014 7.684 7.695 7.606 7.606 1,731,488 -0.05(-0.70%)
Mar 28, 2014 7.620 7.677 7.610 7.659 782,759 +0.04(+0.56%)
Mar 27, 2014 7.584 7.620 7.570 7.616 635,389 +0.03(+0.43%)
Mar 26, 2014 7.537 7.606 7.537 7.584 1,205,720 +0.05(+0.62%)
Mar 25, 2014 7.509 7.555 7.509 7.537 873,975 +0.02(+0.29%)
Mar 24, 2014 7.552 7.588 7.505 7.516 1,040,590 -0.04(-0.52%)
Mar 21, 2014 7.534 7.609 7.534 7.555 948,763 +0.03(+0.43%)
Mar 20, 2014 7.595 7.598 7.498 7.523 1,430,045 -0.10(-1.27%)
Mar 19, 2014 7.670 7.692 7.584 7.620 1,498,511 -0.05(-0.65%)
Mar 18, 2014 7.695 7.699 7.663 7.670 908,145 -0.02(-0.28%)
Mar 17, 2014 7.659 7.742 7.659 7.692 1,126,901 +0.02(+0.28%)
Mar 14, 2014 7.699 7.699 7.666 7.670 702,694 -0.03(-0.37%)
Mar 13, 2014 7.735 7.735 7.695 7.699 998,758 -0.04(-0.51%)
Mar 12, 2014 7.670 7.745 7.670 7.738 1,027,864 +0.05(+0.61%)
Mar 11, 2014 7.684 7.702 7.670 7.692 539,197 -0.01(-0.09%)
Mar 10, 2014 7.716 7.716 7.670 7.699 693,182 +0.01(+0.19%)
Mar 07, 2014 7.731 7.748 7.663 7.684 810,038 -0.05(-0.64%)
Mar 06, 2014 7.734 7.770 7.724 7.734 654,705 -0.01(-0.14%)
Mar 05, 2014 7.724 7.756 7.706 7.745 867,471 +0.02(+0.23%)
Mar 04, 2014 7.677 7.757 7.674 7.727 1,218,065 +0.07(+0.88%)
Mar 03, 2014 7.670 7.706 7.652 7.660 1,339,427 -0.01(-0.14%)
Feb 28, 2014 7.681 7.699 7.649 7.670 1,207,416 +0.02(+0.28%)
Feb 27, 2014 7.556 7.670 7.549 7.649 2,558,909 +0.12(+1.56%)
Feb 26, 2014 7.521 7.585 7.521 7.531 1,322,039 -0.01(-0.09%)
Feb 25, 2014 7.542 7.567 7.506 7.538 1,535,441 +0.01(+0.14%)
Feb 24, 2014 7.560 7.581 7.528 7.528 1,326,911 -0.01(-0.14%)
Feb 21, 2014 7.538 7.563 7.531 7.538 1,248,032 +0.01(+0.07%)
Feb 20, 2014 7.535 7.563 7.528 7.533 776,545 -0.01(-0.16%)
Feb 19, 2014 7.563 7.581 7.503 7.546 1,274,394 -0.01(-0.19%)
Feb 18, 2014 7.478 7.560 7.478 7.560 1,467,381 +0.09(+1.14%)
Feb 14, 2014 7.460 7.474 7.474 7.474 633,279 +0.01(+0.10%)
Feb 13, 2014 7.417 7.489 7.417 7.467 1,369,723 +0.04(+0.48%)
Feb 12, 2014 7.428 7.446 7.410 7.432 1,586,845 +0.01(+0.14%)
Feb 11, 2014 7.442 7.467 7.411 7.421 1,314,919 -0.01(-0.10%)
Feb 10, 2014 7.421 7.435 7.403 7.428 1,715,722 +0.02(+0.33%)
Feb 07, 2014 7.421 7.436 7.400 7.403 1,174,069 +0.01(+0.14%)
Feb 06, 2014 7.400 7.407 7.386 7.393 1,017,652 +0.00(+0.00%)
Feb 05, 2014 7.407 7.407 7.386 7.393 901,384 +0.00(+0.00%)
Feb 04, 2014 7.379 7.407 7.375 7.393 984,190 +0.02(+0.29%)
Feb 03, 2014 7.357 7.400 7.354 7.372 1,975,299 +0.01(+0.19%)
Jan 31, 2014 7.393 7.407 7.350 7.357 1,320,539 -0.05(-0.62%)
Jan 30, 2014 7.364 7.418 7.357 7.403 1,227,498 +0.05(+0.67%)
Jan 29, 2014 7.326 7.375 7.326 7.354 1,234,737 -0.02(-0.24%)
Jan 28, 2014 7.364 7.372 7.343 7.372 1,779,692 +0.02(+0.24%)
Jan 27, 2014 7.421 7.440 7.326 7.354 2,286,808 -0.07(-0.90%)
Jan 24, 2014 7.432 7.467 7.421 7.421 1,998,984 -0.02(-0.24%)
Jan 23, 2014 7.439 7.471 7.416 7.439 2,253,609 +0.00(+0.05%)
Jan 22, 2014 7.435 7.453 7.403 7.435 1,624,631 +0.00(+0.00%)
Jan 21, 2014 7.432 7.485 7.418 7.435 1,428,767 +0.00(+0.00%)
Jan 17, 2014 7.389 7.435 7.435 7.435 1,296,044 +0.04(+0.53%)
Jan 16, 2014 7.386 7.414 7.379 7.396 946,333 +0.01(+0.14%)
Jan 15, 2014 7.414 7.419 7.379 7.386 1,380,137 +0.02(+0.34%)
Jan 14, 2014 7.379 7.400 7.347 7.361 1,455,262 -0.01(-0.19%)
Jan 13, 2014 7.375 7.414 7.368 7.375 1,649,717 -0.01(-0.14%)
Jan 10, 2014 7.336 7.414 7.329 7.386 1,635,370 +0.05(+0.67%)
Jan 09, 2014 7.319 7.347 7.287 7.336 1,715,357 -0.00(-0.05%)
Jan 08, 2014 7.350 7.380 7.305 7.340 1,193,268 -0.01(-0.14%)
Jan 07, 2014 7.414 7.414 7.350 7.350 1,321,555 -0.05(-0.62%)
Jan 06, 2014 7.428 7.438 7.379 7.396 1,370,931 -0.04(-0.47%)
Jan 03, 2014 7.449 7.452 7.396 7.431 889,218 -0.01(-0.09%)
Jan 02, 2014 7.400 7.443 7.354 7.438 1,571,822 +0.04(+0.52%)
Dec 31, 2013 7.298 7.400 7.400 7.400 5,066,745 +0.07(+0.96%)
Dec 30, 2013 7.403 7.403 7.315 7.329 4,430,225 -0.05(-0.62%)
Dec 27, 2013 7.280 7.410 7.280 7.375 2,992,808 +0.06(+0.86%)
Dec 26, 2013 7.336 7.350 7.266 7.312 3,764,451 -0.00(-0.05%)
Dec 24, 2013 7.294 7.336 7.214 7.315 1,935,974 +0.02(+0.29%)
Dec 23, 2013 7.203 7.315 7.168 7.294 6,330,359 +0.16(+2.21%)
Dec 20, 2013 7.129 7.164 7.094 7.136 4,086,264 -0.01(-0.15%)
Dec 19, 2013 7.042 7.154 7.035 7.147 4,192,989 +0.13(+1.85%)
Dec 18, 2013 7.007 7.052 7.000 7.017 4,089,553 +0.04(+0.55%)
Dec 17, 2013 6.982 7.003 6.965 6.979 4,680,351 -0.00(-0.05%)
Dec 16, 2013 7.034 7.076 6.979 6.982 4,014,846 -0.02(-0.30%)
Dec 13, 2013 7.013 7.034 6.996 7.003 2,641,462 -0.03(-0.40%)
Dec 12, 2013 7.045 7.055 6.986 7.031 3,223,818 +0.01(+0.21%)
Dec 11, 2013 7.034 7.052 6.999 7.016 2,529,231 +0.01(+0.14%)
Dec 10, 2013 6.999 7.048 6.992 7.006 2,685,016 +0.01(+0.20%)
Dec 09, 2013 6.989 7.020 6.965 6.992 2,244,081 +0.01(+0.10%)
Dec 06, 2013 6.979 7.031 6.954 6.986 2,687,968 +0.04(+0.55%)
Dec 05, 2013 6.965 7.001 6.944 6.947 2,976,375 -0.06(-0.89%)
Dec 04, 2013 7.006 7.034 6.930 7.010 3,521,913 -0.01(-0.15%)
Dec 03, 2013 7.100 7.100 7.013 7.020 2,510,565 -0.08(-1.13%)
Dec 02, 2013 7.111 7.114 7.059 7.100 2,039,423 +0.01(+0.20%)
Nov 29, 2013 7.093 7.111 7.059 7.086 905,085 +0.03(+0.44%)
Nov 27, 2013 7.031 7.086 7.017 7.055 2,203,912 +0.03(+0.45%)
Nov 26, 2013 6.992 7.034 6.968 7.024 2,620,889 +0.08(+1.10%)
Nov 25, 2013 7.013 7.048 6.933 6.947 3,698,007 -0.05(-0.75%)
Nov 22, 2013 7.017 7.024 6.979 6.999 2,788,755 -0.01(-0.20%)
Nov 21, 2013 6.975 7.066 6.975 7.013 2,371,936 +0.02(+0.32%)
Nov 20, 2013 7.003 7.031 6.982 6.991 2,689,568 -0.01(-0.17%)
Nov 19, 2013 7.031 7.052 6.999 7.003 2,829,044 -0.04(-0.54%)
Nov 18, 2013 7.076 7.100 7.024 7.041 2,177,616 -0.01(-0.10%)
Nov 15, 2013 7.080 7.114 7.048 7.048 1,714,931 -0.03(-0.44%)
Nov 14, 2013 7.086 7.100 7.041 7.080 2,538,168 -0.08(-1.17%)
Nov 12, 2013 7.149 7.198 7.142 7.163 1,404,212 +0.00(+0.05%)
Nov 11, 2013 7.149 7.222 7.139 7.160 991,365 -0.03(-0.38%)
Nov 08, 2013 7.263 7.263 7.116 7.187 2,711,725 -0.09(-1.19%)
Nov 07, 2013 7.277 7.294 7.263 7.274 1,488,072 -0.01(-0.09%)
Nov 06, 2013 7.288 7.322 7.267 7.281 995,108 +0.01(+0.09%)
Nov 05, 2013 7.312 7.346 7.208 7.274 1,289,607 -0.02(-0.33%)
Nov 04, 2013 7.256 7.325 7.239 7.298 1,621,985 +0.04(+0.57%)
Nov 01, 2013 7.332 7.380 7.250 7.256 1,614,322 -0.09(-1.22%)
Oct 31, 2013 7.326 7.393 7.305 7.346 1,483,458 +0.05(+0.71%)
Oct 30, 2013 7.350 7.371 7.260 7.294 1,401,082 -0.07(-0.99%)
Oct 29, 2013 7.398 7.450 7.343 7.367 1,687,181 -0.05(-0.65%)
Oct 28, 2013 7.447 7.481 7.398 7.415 1,608,913 -0.06(-0.74%)
Oct 25, 2013 7.453 7.530 7.447 7.471 1,871,290 +0.03(+0.46%)
Oct 24, 2013 7.426 7.450 7.371 7.436 1,305,864 +0.03(+0.47%)
Oct 23, 2013 7.433 7.450 7.346 7.402 1,701,601 -0.04(-0.56%)
Oct 22, 2013 7.288 7.453 7.229 7.443 1,699,417 +0.16(+2.18%)
Oct 21, 2013 7.281 7.346 7.208 7.284 2,009,123 -0.01(-0.09%)
Oct 18, 2013 7.246 7.395 7.198 7.291 2,351,240 +0.04(+0.62%)
Oct 17, 2013 7.073 7.322 7.056 7.246 3,303,422 +0.18(+2.54%)
Oct 16, 2013 7.028 7.146 7.014 7.066 1,509,570 +0.03(+0.44%)
Oct 15, 2013 7.063 7.117 6.973 7.035 1,811,357 -0.07(-1.01%)
Oct 14, 2013 7.059 7.131 7.042 7.107 849,281 +0.04(+0.58%)
Oct 11, 2013 7.080 7.128 7.052 7.066 1,110,439 +0.00(+0.05%)
Oct 10, 2013 7.145 7.190 7.045 7.063 1,530,877 -0.08(-1.06%)
Oct 09, 2013 7.138 7.166 7.112 7.138 774,999 +0.04(+0.53%)
Oct 08, 2013 7.169 7.221 7.069 7.100 940,737 -0.09(-1.29%)
Oct 07, 2013 7.172 7.231 7.155 7.193 756,898 -0.00(-0.05%)
Oct 04, 2013 7.279 7.302 7.145 7.196 791,308 -0.09(-1.18%)
Oct 03, 2013 7.293 7.303 7.224 7.282 778,344 -0.02(-0.28%)
Oct 02, 2013 7.385 7.385 7.217 7.303 1,312,793 -0.08(-1.12%)
Oct 01, 2013 7.327 7.389 7.286 7.385 1,410,130 +0.07(+0.99%)
Sep 27, 2013 7.234 7.317 7.214 7.312 1,092,259 +0.08(+1.08%)
Sep 26, 2013 7.207 7.265 7.190 7.234 1,249,850 +0.04(+0.62%)
Sep 25, 2013 7.203 7.238 7.172 7.190 1,779,957 -0.02(-0.24%)
Sep 24, 2013 7.142 7.238 7.135 7.207 1,015,890 -0.01(-0.19%)
Sep 23, 2013 7.207 7.248 7.107 7.221 1,349,757 +0.01(+0.19%)
Sep 20, 2013 7.159 7.255 7.138 7.207 1,239,805 -0.03(-0.47%)
Sep 19, 2013 7.135 7.265 7.011 7.241 2,651,335 +0.07(+1.01%)
Sep 18, 2013 6.953 7.172 6.888 7.169 2,388,743 +0.23(+3.26%)
Sep 17, 2013 6.932 6.970 6.881 6.943 1,926,622 +0.02(+0.25%)
Sep 16, 2013 6.861 6.949 6.861 6.925 1,533,407 +0.10(+1.50%)
Sep 13, 2013 6.881 6.888 6.806 6.823 1,695,974 -0.02(-0.30%)
Sep 12, 2013 6.864 6.905 6.765 6.844 2,883,550 -0.01(-0.15%)
Sep 11, 2013 6.898 6.919 6.854 6.854 1,515,128 -0.02(-0.35%)
Sep 10, 2013 6.943 6.977 6.840 6.878 1,968,007 -0.09(-1.27%)
Sep 09, 2013 7.069 7.079 6.939 6.966 918,616 +0.00(+0.00%)
Sep 06, 2013 6.983 7.052 6.919 6.966 935,295 +0.03(+0.39%)
Sep 05, 2013 7.052 7.083 6.912 6.939 1,299,498 -0.14(-1.97%)
Sep 04, 2013 7.164 7.232 7.052 7.079 1,041,902 -0.13(-1.75%)
Sep 03, 2013 7.154 7.218 7.072 7.205 1,076,621 +0.00(+0.05%)
Aug 30, 2013 7.205 7.225 7.123 7.201 927,099 +0.13(+1.88%)
Aug 29, 2013 7.154 7.184 7.058 7.069 1,191,585 -0.09(-1.28%)
Aug 28, 2013 7.171 7.229 7.154 7.161 1,142,570 -0.04(-0.57%)
Aug 27, 2013 7.154 7.266 7.123 7.201 1,484,020 +0.04(+0.52%)
Aug 26, 2013 7.154 7.205 7.106 7.164 1,017,129 +0.00(+0.00%)
Aug 23, 2013 7.004 7.178 6.966 7.164 1,208,109 +0.16(+2.34%)
Aug 22, 2013 6.936 7.072 6.932 7.000 1,332,171 -0.03(-0.48%)
Aug 21, 2013 7.086 7.133 6.919 7.035 1,425,641 -0.09(-1.29%)
Aug 20, 2013 7.021 7.161 7.017 7.126 1,188,873 +0.11(+1.55%)
Aug 19, 2013 7.147 7.178 6.987 7.017 1,417,903 -0.15(-2.14%)
Aug 16, 2013 7.181 7.270 7.113 7.171 1,412,698 -0.01(-0.19%)
Aug 15, 2013 7.174 7.297 7.140 7.184 1,482,399 -0.10(-1.36%)
Aug 14, 2013 7.389 7.436 7.239 7.283 1,248,326 -0.07(-1.02%)
Aug 13, 2013 7.375 7.426 7.294 7.358 1,005,127 -0.04(-0.55%)
Aug 12, 2013 7.392 7.422 7.347 7.399 766,011 +0.01(+0.09%)
Aug 09, 2013 7.405 7.443 7.307 7.392 944,690 +0.01(+0.09%)
Aug 08, 2013 7.240 7.433 7.209 7.385 1,842,869 +0.15(+2.01%)
Aug 07, 2013 7.037 7.253 7.003 7.240 3,448,323 +0.22(+3.13%)
Aug 06, 2013 7.206 7.206 6.969 7.020 2,544,956 -0.16(-2.17%)
Aug 05, 2013 7.223 7.270 7.162 7.175 956,874 -0.05(-0.66%)
Aug 02, 2013 7.243 7.274 7.206 7.223 1,175,290 -0.04(-0.61%)
Aug 01, 2013 7.294 7.359 7.206 7.267 1,615,849 -0.10(-1.42%)
Jul 31, 2013 7.304 7.409 7.209 7.372 1,401,122 +0.13(+1.77%)
Jul 30, 2013 7.473 7.473 7.196 7.243 1,434,368 -0.20(-2.73%)
Jul 29, 2013 7.480 7.515 7.416 7.446 675,243 -0.07(-0.90%)
Jul 26, 2013 7.477 7.524 7.443 7.514 655,022 +0.01(+0.18%)
Jul 25, 2013 7.500 7.561 7.493 7.500 857,878 -0.03(-0.36%)
Jul 24, 2013 7.636 7.642 7.443 7.527 1,108,513 -0.15(-1.98%)
Jul 23, 2013 7.676 7.696 7.578 7.680 915,004 +0.04(+0.53%)
Jul 22, 2013 7.646 7.728 7.636 7.639 751,308 +0.00(+0.04%)
Jul 19, 2013 7.592 7.656 7.545 7.636 465,030 +0.04(+0.53%)
Jul 18, 2013 7.680 7.720 7.595 7.595 760,974 -0.07(-0.91%)
Jul 17, 2013 7.524 7.707 7.524 7.665 709,884 +0.10(+1.32%)
Jul 16, 2013 7.521 7.622 7.521 7.564 670,836 +0.02(+0.22%)
Jul 15, 2013 7.598 7.656 7.477 7.548 1,049,560 -0.09(-1.24%)
Jul 12, 2013 7.683 7.713 7.585 7.642 363,790 -0.07(-0.92%)
Jul 11, 2013 7.696 7.727 7.544 7.713 816,220 +0.14(+1.88%)
Jul 10, 2013 7.544 7.608 7.436 7.571 838,650 +0.03(+0.45%)
Jul 09, 2013 7.575 7.589 7.466 7.537 719,095 -0.01(-0.18%)
Jul 08, 2013 7.399 7.578 7.399 7.551 754,678 +0.12(+1.64%)
Jul 05, 2013 7.639 7.661 7.372 7.429 665,320 -0.24(-3.14%)
Jul 03, 2013 7.744 7.788 7.669 7.670 236,089 -0.10(-1.25%)
Jul 02, 2013 7.669 7.862 7.669 7.767 783,938 +0.07(+0.88%)
Jul 01, 2013 7.855 7.913 7.669 7.700 787,098 -0.15(-1.94%)
Jun 28, 2013 7.720 7.926 7.720 7.852 1,195,337 +0.13(+1.62%)
Jun 26, 2013 7.544 7.751 7.544 7.727 739,387 +0.13(+1.69%)
Jun 25, 2013 7.460 7.656 7.334 7.598 1,531,809 +0.15(+1.95%)
Jun 24, 2013 7.493 7.524 7.125 7.453 2,250,822 -0.12(-1.56%)
Jun 21, 2013 7.534 7.608 7.443 7.571 1,562,131 -0.01(-0.09%)
Jun 20, 2013 7.781 7.798 7.443 7.578 1,633,268 -0.22(-2.82%)
Jun 19, 2013 7.866 7.943 7.781 7.798 1,085,457 -0.12(-1.50%)
Jun 18, 2013 7.839 7.967 7.832 7.916 1,010,687 +0.03(+0.34%)
Jun 17, 2013 7.950 8.052 7.869 7.889 694,011 -0.04(-0.51%)
Jun 14, 2013 7.947 7.967 7.815 7.930 694,569 +0.00(+0.00%)
Jun 13, 2013 7.781 7.950 7.781 7.930 1,027,060 +0.13(+1.69%)
Jun 12, 2013 7.815 7.975 7.784 7.798 1,682,567 -0.01(-0.17%)
Jun 11, 2013 7.781 7.916 7.713 7.811 2,248,179 -0.19(-2.37%)
Jun 10, 2013 8.255 8.275 7.974 8.001 1,472,242 -0.29(-3.47%)
Jun 07, 2013 8.278 8.288 8.187 8.288 1,154,832 +0.00(+0.00%)
Jun 06, 2013 8.282 8.288 8.102 8.288 1,326,344 -0.02(-0.20%)
Jun 05, 2013 8.339 8.380 8.076 8.305 3,369,560 -0.12(-1.41%)
Jun 04, 2013 8.441 8.441 8.390 8.424 542,239 -0.03(-0.40%)
Jun 03, 2013 8.451 8.461 8.417 8.458 1,139,819 +0.00(+0.00%)
May 31, 2013 8.434 8.461 8.356 8.458 1,771,132 +0.01(+0.08%)
May 30, 2013 8.451 8.454 8.427 8.451 561,482 -0.00(-0.04%)
May 29, 2013 8.458 8.468 8.424 8.454 1,927,536 -0.01(-0.12%)
May 28, 2013 8.475 8.475 8.441 8.464 1,079,010 -0.01(-0.12%)
May 24, 2013 8.458 8.475 8.458 8.475 460,747 +0.00(+0.00%)
May 23, 2013 8.519 8.522 8.458 8.475 976,732 -0.05(-0.60%)
May 22, 2013 8.576 8.576 8.522 8.525 655,075 -0.03(-0.36%)
May 21, 2013 8.542 8.556 8.508 8.556 997,947 +0.01(+0.16%)
May 20, 2013 8.549 8.549 8.525 8.542 453,287 +0.00(+0.00%)
May 17, 2013 8.559 8.559 8.532 8.542 427,425 -0.02(-0.20%)
May 16, 2013 8.546 8.559 8.535 8.559 401,732 +0.02(+0.24%)
May 15, 2013 8.535 8.552 8.525 8.539 526,972 -0.03(-0.39%)
May 13, 2013 8.586 8.590 8.566 8.573 445,377 -0.02(-0.18%)
May 10, 2013 8.613 8.613 8.559 8.588 726,505 -0.01(-0.14%)
May 09, 2013 8.590 8.606 8.542 8.600 1,094,177 +0.06(+0.75%)
May 08, 2013 8.519 8.556 8.515 8.535 941,326 +0.01(+0.12%)
May 07, 2013 8.495 8.525 8.495 8.525 918,046 +0.03(+0.32%)
May 06, 2013 8.491 8.508 8.485 8.498 792,514 +0.01(+0.16%)
May 03, 2013 8.485 8.498 8.468 8.485 895,170 +0.02(+0.20%)
May 02, 2013 8.491 8.491 8.461 8.468 1,007,143 +0.01(+0.12%)
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.