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 (%)
May 31, 2018 6.568 6.606 6.547 6.563 112,612 -0.02(-0.33%)
May 30, 2018 6.595 6.611 6.558 6.584 137,261 +0.02(+0.33%)
May 29, 2018 6.601 6.601 6.520 6.563 209,759 +0.00(+0.00%)
May 25, 2018 6.563 6.563 6.563 0 +0.03(+0.41%)
May 24, 2018 6.525 6.563 6.509 6.536 71,557 +0.03(+0.41%)
May 23, 2018 6.455 6.520 6.455 6.509 128,214 +0.03(+0.50%)
May 22, 2018 6.455 6.498 6.455 6.477 131,450 +0.02(+0.29%)
May 21, 2018 6.471 6.488 6.455 6.458 118,688 -0.02(-0.29%)
May 18, 2018 6.455 6.498 6.412 6.477 107,416 +0.04(+0.58%)
May 17, 2018 6.450 6.450 6.396 6.439 86,311 +0.00(+0.06%)
May 16, 2018 6.418 6.455 6.402 6.435 115,855 -0.01(-0.23%)
May 15, 2018 6.412 6.466 6.391 6.450 112,024 +0.01(+0.17%)
May 14, 2018 6.493 6.493 6.369 6.439 165,626 -0.04(-0.58%)
May 11, 2018 6.445 6.488 6.396 6.477 157,639 +0.03(+0.50%)
May 10, 2018 6.471 6.482 6.428 6.445 181,916 -0.02(-0.25%)
May 09, 2018 6.487 6.535 6.455 6.461 181,762 +0.00(+0.00%)
May 08, 2018 6.487 6.493 6.439 6.461 143,354 +0.00(+0.00%)
May 07, 2018 6.434 6.509 6.434 6.461 153,482 +0.03(+0.50%)
May 04, 2018 6.418 6.498 6.402 6.429 189,563 +0.01(+0.17%)
May 03, 2018 6.429 6.447 6.381 6.418 174,702 -0.02(-0.25%)
May 02, 2018 6.365 6.439 6.365 6.434 131,928 +0.07(+1.18%)
May 01, 2018 6.375 6.375 6.341 6.359 139,988 -0.01(-0.08%)
Apr 30, 2018 6.381 6.391 6.343 6.365 160,813 +0.03(+0.42%)
Apr 27, 2018 6.317 6.343 6.285 6.338 113,650 +0.05(+0.85%)
Apr 26, 2018 6.322 6.327 6.279 6.285 186,915 -0.06(-0.93%)
Apr 25, 2018 6.263 6.343 6.258 6.343 167,199 +0.07(+1.11%)
Apr 24, 2018 6.301 6.327 6.268 6.274 182,748 +0.01(+0.17%)
Apr 23, 2018 6.279 6.285 6.247 6.263 165,407 +0.01(+0.17%)
Apr 20, 2018 6.226 6.279 6.226 6.252 72,195 +0.02(+0.26%)
Apr 19, 2018 6.226 6.263 6.210 6.236 121,554 +0.01(+0.17%)
Apr 18, 2018 6.279 6.301 6.210 6.226 112,130 -0.08(-1.27%)
Apr 17, 2018 6.210 6.333 6.210 6.306 125,994 +0.08(+1.29%)
Apr 16, 2018 6.242 6.242 6.188 6.226 99,649 +0.02(+0.34%)
Apr 13, 2018 6.199 6.215 6.156 6.204 135,108 -0.01(-0.17%)
Apr 12, 2018 6.285 6.301 6.194 6.215 107,311 -0.07(-1.19%)
Apr 11, 2018 6.317 6.317 6.236 6.290 101,087 -0.03(-0.42%)
Apr 10, 2018 6.327 6.332 6.274 6.317 145,839 +0.02(+0.34%)
Apr 09, 2018 6.279 6.322 6.278 6.295 142,844 +0.02(+0.25%)
Apr 06, 2018 6.221 6.301 6.221 6.279 117,185 +0.01(+0.08%)
Apr 05, 2018 6.279 6.301 6.249 6.274 87,250 +0.04(+0.59%)
Apr 04, 2018 6.211 6.274 6.211 6.238 104,898 -0.02(-0.25%)
Apr 03, 2018 6.216 6.271 6.179 6.253 140,721 +0.05(+0.85%)
Apr 02, 2018 6.189 6.248 6.189 6.200 193,766 +0.01(+0.09%)
Mar 29, 2018 6.195 6.195 6.195 0 +0.03(+0.43%)
Mar 28, 2018 6.126 6.184 6.120 6.168 158,311 +0.05(+0.78%)
Mar 27, 2018 6.120 6.142 6.113 6.120 93,845 -0.01(-0.17%)
Mar 26, 2018 6.083 6.147 6.083 6.131 152,870 +0.05(+0.78%)
Mar 23, 2018 6.089 6.136 6.030 6.083 138,617 +0.03(+0.44%)
Mar 22, 2018 6.004 6.067 6.004 6.057 73,482 +0.04(+0.62%)
Mar 21, 2018 6.041 6.046 5.979 6.020 120,948 -0.01(-0.18%)
Mar 20, 2018 6.067 6.079 6.025 6.030 109,939 -0.01(-0.18%)
Mar 19, 2018 6.115 6.126 6.041 6.041 236,448 -0.11(-1.72%)
Mar 16, 2018 6.083 6.163 6.083 6.147 160,964 +0.05(+0.78%)
Mar 15, 2018 6.083 6.133 6.083 6.099 128,751 -0.01(-0.09%)
Mar 14, 2018 6.099 6.152 6.078 6.105 131,363 +0.02(+0.26%)
Mar 13, 2018 6.078 6.115 6.067 6.089 87,135 +0.02(+0.26%)
Mar 12, 2018 6.094 6.139 6.073 6.073 72,189 -0.02(-0.35%)
Mar 09, 2018 6.067 6.105 6.067 6.094 110,671 +0.03(+0.44%)
Mar 08, 2018 6.046 6.081 6.036 6.067 139,651 +0.01(+0.17%)
Mar 07, 2018 6.083 6.057 167,148 +0.02(+0.35%)
Mar 06, 2018 6.052 6.052 6.020 6.036 103,631 +0.05(+0.79%)
Mar 05, 2018 6.025 6.041 5.989 5.989 107,566 -0.04(-0.70%)
Mar 02, 2018 6.015 6.036 6.004 6.031 238,170 +0.02(+0.26%)
Mar 01, 2018 6.041 6.062 5.994 6.015 147,971 -0.02(-0.26%)
Feb 28, 2018 6.015 6.058 6.000 6.031 138,777 +0.02(+0.26%)
Feb 27, 2018 6.020 6.043 5.994 6.015 87,630 -0.01(-0.09%)
Feb 26, 2018 6.036 6.054 6.010 6.020 102,847 -0.01(-0.17%)
Feb 23, 2018 6.031 6.036 6.010 6.031 79,706 +0.03(+0.53%)
Feb 22, 2018 5.957 6.004 5.957 5.999 194,751 +0.03(+0.53%)
Feb 21, 2018 5.947 5.994 5.947 5.968 123,401 +0.01(+0.18%)
Feb 20, 2018 5.910 5.968 5.910 5.957 169,255 +0.02(+0.35%)
Feb 16, 2018 5.936 5.936 5.936 0 -0.01(-0.18%)
Feb 15, 2018 5.957 5.968 5.920 5.947 186,546 -0.02(-0.35%)
Feb 14, 2018 5.904 6.010 5.904 5.968 146,763 +0.04(+0.62%)
Feb 13, 2018 5.957 5.994 5.904 5.931 440,466 -0.04(-0.70%)
Feb 12, 2018 5.941 5.989 5.941 5.973 215,077 +0.04(+0.71%)
Feb 09, 2018 6.067 6.067 5.910 5.931 311,851 -0.09(-1.48%)
Feb 08, 2018 6.057 6.062 5.999 6.020 99,448 -0.05(-0.77%)
Feb 07, 2018 6.041 6.083 6.025 6.067 93,459 +0.07(+1.22%)
Feb 06, 2018 5.999 6.025 5.952 5.994 185,510 -0.01(-0.14%)
Feb 05, 2018 5.989 6.066 5.973 6.002 220,687 -0.08(-1.39%)
Feb 02, 2018 6.078 6.135 6.051 6.087 225,708 -0.02(-0.36%)
Feb 01, 2018 6.067 6.132 6.067 6.109 125,840 +0.06(+1.04%)
Jan 31, 2018 6.088 6.088 6.036 6.046 90,693 +0.00(+0.00%)
Jan 30, 2018 6.031 6.051 5.999 6.046 124,755 +0.00(+0.00%)
Jan 29, 2018 6.093 6.096 6.031 6.046 154,888 -0.05(-0.86%)
Jan 26, 2018 6.104 6.151 6.083 6.098 139,043 +0.01(+0.09%)
Jan 25, 2018 6.093 6.109 6.083 6.093 118,567 +0.01(+0.09%)
Jan 24, 2018 6.083 6.098 6.051 6.088 97,345 +0.03(+0.43%)
Jan 23, 2018 6.036 6.083 6.036 6.062 158,873 +0.01(+0.17%)
Jan 22, 2018 6.067 6.072 6.025 6.051 135,681 +0.01(+0.09%)
Jan 19, 2018 6.036 6.054 5.999 6.046 167,110 +0.04(+0.69%)
Jan 18, 2018 6.051 6.098 5.999 6.005 173,423 -0.03(-0.52%)
Jan 17, 2018 6.051 6.062 6.031 6.036 223,946 +0.00(+0.00%)
Jan 16, 2018 6.130 6.130 6.031 6.036 211,747 -0.02(-0.34%)
Jan 12, 2018 6.057 6.057 6.057 0 -0.03(-0.51%)
Jan 11, 2018 6.130 6.140 6.088 6.088 134,717 -0.03(-0.51%)
Jan 10, 2018 6.130 6.137 6.119 6.119 150,382 -0.01(-0.08%)
Jan 09, 2018 6.150 6.187 6.124 6.124 151,929 -0.04(-0.59%)
Jan 08, 2018 6.104 6.171 6.093 6.161 144,804 +0.08(+1.36%)
Jan 05, 2018 6.150 6.150 6.078 6.078 161,176 -0.04(-0.68%)
Jan 04, 2018 6.145 6.167 6.119 6.119 141,665 -0.02(-0.36%)
Jan 03, 2018 6.099 6.166 5.979 6.141 167,268 +0.05(+0.79%)
Jan 02, 2018 6.047 6.093 6.031 6.093 184,743 +0.05(+0.77%)
Dec 29, 2017 6.047 6.047 6.047 0 +0.03(+0.43%)
Dec 28, 2017 6.016 6.042 6.016 6.021 70,723 +0.02(+0.26%)
Dec 27, 2017 6.005 6.036 5.993 6.005 169,341 -0.01(-0.17%)
Dec 26, 2017 6.021 6.035 6.005 6.016 81,639 -0.01(-0.17%)
Dec 22, 2017 6.011 6.036 5.985 6.026 75,096 +0.04(+0.69%)
Dec 21, 2017 5.990 6.031 5.974 5.985 131,578 -0.02(-0.26%)
Dec 20, 2017 6.000 6.005 5.986 6.000 92,631 +0.00(+0.05%)
Dec 19, 2017 6.021 6.021 5.974 5.997 183,613 +0.00(+0.03%)
Dec 18, 2017 6.021 6.036 5.985 5.995 161,694 -0.03(-0.52%)
Dec 15, 2017 6.047 6.057 6.026 6.026 141,696 -0.04(-0.60%)
Dec 14, 2017 5.974 6.078 5.964 6.062 250,964 +0.07(+1.12%)
Dec 13, 2017 6.011 6.021 5.979 5.995 211,398 +0.00(+0.00%)
Dec 12, 2017 6.031 6.042 5.972 5.995 138,431 -0.06(-0.94%)
Dec 11, 2017 6.016 6.093 6.016 6.052 159,776 +0.02(+0.26%)
Dec 08, 2017 6.083 6.093 6.016 6.036 115,563 -0.02(-0.34%)
Dec 07, 2017 6.037 6.057 6.001 6.057 194,781 +0.01(+0.17%)
Dec 06, 2017 6.031 6.062 6.016 6.047 194,560 +0.04(+0.60%)
Dec 05, 2017 6.006 6.016 6.001 6.011 90,029 +0.04(+0.60%)
Dec 04, 2017 5.975 6.011 5.970 5.975 190,277 +0.01(+0.09%)
Dec 01, 2017 5.872 5.970 5.872 5.970 200,099 +0.10(+1.66%)
Nov 30, 2017 5.965 6.001 5.826 5.872 324,382 -0.10(-1.72%)
Nov 29, 2017 5.996 5.996 5.908 5.975 224,142 -0.01(-0.09%)
Nov 28, 2017 5.954 5.996 5.931 5.981 167,983 +0.03(+0.44%)
Nov 27, 2017 5.980 5.994 5.939 5.954 257,983 -0.05(-0.77%)
Nov 24, 2017 5.975 6.026 5.954 6.001 114,358 +0.03(+0.43%)
Nov 22, 2017 5.985 6.021 5.960 5.975 71,602 -0.01(-0.17%)
Nov 21, 2017 5.985 6.031 5.970 5.985 123,319 +0.01(+0.17%)
Nov 20, 2017 6.011 6.042 5.949 5.975 140,444 -0.04(-0.60%)
Nov 17, 2017 5.990 6.031 5.980 6.011 123,426 +0.03(+0.43%)
Nov 16, 2017 5.913 5.996 5.913 5.985 218,524 +0.10(+1.66%)
Nov 15, 2017 5.811 5.924 5.728 5.888 531,579 +0.01(+0.17%)
Nov 14, 2017 5.970 5.970 5.862 5.877 307,331 -0.10(-1.72%)
Nov 13, 2017 6.093 6.116 5.980 5.980 268,975 -0.12(-1.94%)
Nov 10, 2017 6.114 6.119 6.098 6.098 71,919 -0.03(-0.42%)
Nov 09, 2017 6.119 6.139 6.093 6.124 137,127 -0.01(-0.17%)
Nov 08, 2017 6.170 6.180 6.119 6.134 180,751 -0.02(-0.25%)
Nov 07, 2017 6.160 6.160 6.144 6.149 136,090 -0.01(-0.08%)
Nov 06, 2017 6.134 6.155 6.134 6.155 75,508 +0.02(+0.33%)
Nov 03, 2017 6.119 6.160 6.119 6.135 152,871 +0.02(+0.34%)
Nov 02, 2017 6.109 6.149 6.109 6.114 169,608 -0.02(-0.33%)
Nov 01, 2017 6.155 6.160 6.122 6.134 127,133 -0.01(-0.17%)
Oct 31, 2017 6.068 6.149 6.068 6.144 238,034 +0.08(+1.35%)
Oct 30, 2017 6.109 6.109 6.063 6.063 119,287 -0.03(-0.42%)
Oct 27, 2017 6.058 6.114 6.032 6.088 421,241 +0.05(+0.76%)
Oct 26, 2017 6.053 6.058 6.017 6.042 90,593 +0.02(+0.34%)
Oct 25, 2017 6.088 6.088 5.986 6.022 215,107 -0.06(-1.01%)
Oct 24, 2017 6.058 6.093 6.032 6.083 154,611 +0.02(+0.25%)
Oct 23, 2017 6.047 6.114 6.047 6.068 96,867 +0.01(+0.08%)
Oct 20, 2017 6.017 6.083 6.002 6.063 190,473 +0.05(+0.76%)
Oct 19, 2017 5.986 6.088 5.874 6.017 523,078 +0.01(+0.17%)
Oct 18, 2017 6.144 6.144 6.002 6.007 450,329 -0.15(-2.40%)
Oct 17, 2017 6.206 6.206 6.059 6.155 490,384 -0.06(-0.90%)
Oct 16, 2017 6.206 6.211 6.180 6.211 164,285 +0.01(+0.08%)
Oct 13, 2017 6.216 6.226 6.200 6.206 139,998 -0.02(-0.25%)
Oct 12, 2017 6.231 6.240 6.200 6.221 202,449 -0.01(-0.08%)
Oct 11, 2017 6.226 6.240 6.211 6.226 117,137 +0.00(+0.00%)
Oct 10, 2017 6.241 6.269 6.201 6.226 171,326 +0.00(+0.00%)
Oct 09, 2017 6.241 6.241 6.206 6.226 127,371 +0.01(+0.16%)
Oct 06, 2017 6.241 6.241 6.125 6.216 140,754 -0.03(-0.41%)
Oct 05, 2017 6.201 6.251 6.180 6.241 105,596 +0.03(+0.41%)
Oct 04, 2017 6.191 6.216 6.170 6.216 181,511 +0.04(+0.66%)
Oct 03, 2017 6.185 6.185 6.150 6.175 213,914 +0.02(+0.33%)
Oct 02, 2017 6.145 6.196 6.145 6.155 151,928 +0.02(+0.33%)
Sep 29, 2017 6.125 6.201 6.115 6.135 235,306 -0.01(-0.16%)
Sep 28, 2017 6.120 6.155 6.108 6.145 166,695 +0.03(+0.50%)
Sep 27, 2017 6.140 6.145 6.094 6.115 134,726 -0.03(-0.41%)
Sep 26, 2017 6.115 6.155 6.074 6.140 172,071 +0.01(+0.17%)
Sep 25, 2017 6.135 6.140 6.104 6.130 100,424 -0.01(-0.16%)
Sep 22, 2017 6.079 6.140 6.079 6.140 111,661 +0.05(+0.83%)
Sep 21, 2017 6.110 6.133 6.079 6.089 191,153 -0.01(-0.17%)
Sep 20, 2017 6.079 6.099 6.064 6.099 159,907 +0.03(+0.50%)
Sep 19, 2017 6.089 6.104 6.069 6.069 171,955 -0.03(-0.42%)
Sep 18, 2017 6.110 6.145 6.084 6.094 235,425 -0.03(-0.41%)
Sep 15, 2017 6.099 6.140 6.099 6.120 110,888 +0.01(+0.17%)
Sep 14, 2017 6.104 6.125 6.104 6.110 66,530 -0.02(-0.33%)
Sep 13, 2017 6.104 6.135 6.104 6.130 73,342 +0.02(+0.33%)
Sep 12, 2017 6.104 6.135 6.104 6.110 114,091 +0.00(+0.00%)
Sep 11, 2017 6.160 6.191 6.104 6.110 188,277 -0.04(-0.66%)
Sep 08, 2017 6.140 6.165 6.115 6.150 216,728 -0.01(-0.08%)
Sep 07, 2017 6.135 6.180 6.095 6.155 248,046 +0.01(+0.08%)
Sep 06, 2017 6.130 6.155 6.100 6.150 145,820 +0.05(+0.82%)
Sep 05, 2017 6.100 6.150 6.095 6.100 123,151 -0.01(-0.08%)
Sep 01, 2017 6.105 6.105 6.080 6.105 147,515 +0.03(+0.41%)
Aug 31, 2017 6.100 6.115 6.080 6.080 121,621 -0.02(-0.25%)
Aug 30, 2017 6.120 6.155 6.095 6.095 145,736 +0.00(+0.00%)
Aug 29, 2017 6.014 6.115 5.994 6.095 274,331 +0.07(+1.16%)
Aug 28, 2017 6.070 6.070 5.994 6.025 189,010 -0.03(-0.49%)
Aug 25, 2017 6.019 6.055 6.014 6.055 117,710 +0.04(+0.67%)
Aug 24, 2017 5.999 6.023 5.984 6.014 62,383 +0.02(+0.25%)
Aug 23, 2017 5.954 6.009 5.954 5.999 98,822 +0.03(+0.50%)
Aug 22, 2017 5.954 5.989 5.942 5.969 115,897 +0.04(+0.59%)
Aug 21, 2017 5.884 5.944 5.884 5.934 248,938 +0.04(+0.60%)
Aug 18, 2017 5.904 5.954 5.859 5.899 471,670 -0.01(-0.09%)
Aug 17, 2017 5.974 5.974 5.904 5.904 265,393 -0.07(-1.09%)
Aug 16, 2017 6.009 6.034 5.959 5.969 200,384 -0.06(-0.92%)
Aug 15, 2017 6.009 6.029 5.944 6.024 124,043 +0.01(+0.08%)
Aug 14, 2017 6.004 6.070 6.004 6.019 236,739 +0.03(+0.42%)
Aug 11, 2017 5.979 6.034 5.904 5.994 439,779 -0.01(-0.08%)
Aug 10, 2017 6.100 6.100 5.874 5.999 941,862 -0.08(-1.32%)
Aug 09, 2017 6.150 6.165 6.070 6.080 325,064 -0.08(-1.31%)
Aug 08, 2017 6.185 6.205 6.155 6.160 253,764 -0.01(-0.16%)
Aug 07, 2017 6.200 6.203 6.160 6.170 234,925 +0.00(+0.00%)
Aug 04, 2017 6.185 6.195 6.155 6.170 157,532 +0.01(+0.24%)
Aug 03, 2017 6.145 6.175 6.129 6.155 158,651 +0.03(+0.49%)
Aug 02, 2017 6.075 6.155 6.074 6.125 274,857 +0.07(+1.15%)
Aug 01, 2017 6.080 6.105 6.045 6.055 270,882 -0.02(-0.33%)
Jul 31, 2017 6.145 6.145 6.055 6.075 318,194 -0.04(-0.73%)
Jul 28, 2017 6.150 6.160 6.115 6.120 193,535 -0.01(-0.24%)
Jul 27, 2017 6.150 6.150 6.121 6.135 174,150 +0.02(+0.41%)
Jul 26, 2017 6.155 6.155 6.110 6.110 230,584 -0.02(-0.41%)
Jul 25, 2017 6.100 6.155 6.100 6.135 265,845 +0.04(+0.65%)
Jul 24, 2017 6.115 6.135 6.090 6.095 174,092 +0.00(+0.00%)
Jul 21, 2017 6.075 6.115 6.070 6.095 200,814 +0.01(+0.16%)
Jul 20, 2017 6.075 6.110 6.055 6.085 148,358 +0.03(+0.58%)
Jul 19, 2017 6.055 6.070 6.040 6.050 107,808 +0.01(+0.25%)
Jul 18, 2017 5.966 6.040 5.961 6.035 213,473 +0.07(+1.26%)
Jul 17, 2017 6.015 6.015 5.936 5.961 198,338 -0.06(-0.99%)
Jul 14, 2017 6.000 6.060 5.976 6.020 177,139 +0.04(+0.67%)
Jul 13, 2017 6.005 6.007 5.966 5.981 127,171 -0.02(-0.33%)
Jul 12, 2017 5.976 6.020 5.946 6.000 267,872 +0.03(+0.59%)
Jul 11, 2017 5.971 5.985 5.936 5.966 193,357 +0.01(+0.25%)
Jul 10, 2017 5.916 5.951 5.915 5.951 209,230 +0.04(+0.75%)
Jul 07, 2017 5.901 5.923 5.889 5.906 121,288 +0.02(+0.42%)
Jul 06, 2017 5.852 5.896 5.852 5.881 127,235 +0.00(+0.08%)
Jul 05, 2017 5.921 5.931 5.876 5.876 146,323 -0.02(-0.42%)
Jul 03, 2017 5.862 5.907 5.857 5.901 114,956 +0.05(+0.93%)
Jun 30, 2017 5.847 5.906 5.842 5.847 137,997 -0.01(-0.17%)
Jun 29, 2017 5.891 5.891 5.842 5.857 148,701 -0.04(-0.67%)
Jun 28, 2017 5.896 5.901 5.857 5.896 205,782 +0.04(+0.76%)
Jun 27, 2017 5.916 5.916 5.827 5.852 162,735 -0.05(-0.84%)
Jun 26, 2017 5.886 5.901 5.858 5.901 204,521 +0.03(+0.59%)
Jun 23, 2017 5.842 5.872 5.822 5.867 99,182 +0.03(+0.51%)
Jun 22, 2017 5.827 5.881 5.797 5.837 158,606 +0.01(+0.26%)
Jun 21, 2017 5.842 5.881 5.807 5.822 213,219 -0.02(-0.42%)
Jun 20, 2017 5.852 5.852 5.812 5.847 152,662 -0.01(-0.17%)
Jun 19, 2017 5.872 5.872 5.817 5.857 139,405 +0.03(+0.52%)
Jun 16, 2017 5.802 5.837 5.792 5.826 106,607 +0.01(+0.25%)
Jun 15, 2017 5.768 5.827 5.758 5.812 236,509 +0.04(+0.77%)
Jun 14, 2017 5.876 5.876 5.768 5.768 361,136 -0.09(-1.52%)
Jun 13, 2017 5.822 5.880 5.820 5.857 139,314 +0.03(+0.60%)
Jun 12, 2017 5.787 5.842 5.787 5.822 115,661 +0.03(+0.50%)
Jun 09, 2017 5.807 5.837 5.778 5.793 110,433 -0.01(-0.16%)
Jun 08, 2017 5.822 5.822 5.782 5.802 133,381 +0.00(+0.09%)
Jun 07, 2017 5.782 5.822 5.773 5.797 222,171 +0.00(+0.08%)
Jun 06, 2017 5.832 5.832 5.787 5.792 153,204 -0.04(-0.67%)
Jun 05, 2017 5.846 5.846 5.812 5.832 186,028 +0.01(+0.25%)
Jun 02, 2017 5.846 5.846 5.802 5.817 139,939 -0.02(-0.34%)
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.