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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2020 7.408 7.455 7.388 7.435 199,564 +0.01(+0.18%)
Nov 27, 2020 7.401 7.428 7.381 7.421 145,526 +0.05(+0.73%)
Nov 25, 2020 7.307 7.374 7.307 7.367 175,225 +0.09(+1.20%)
Nov 24, 2020 7.206 7.286 7.202 7.280 168,586 +0.09(+1.22%)
Nov 23, 2020 7.179 7.206 7.125 7.192 196,481 +0.04(+0.57%)
Nov 20, 2020 7.145 7.172 7.141 7.152 157,257 +0.01(+0.09%)
Nov 19, 2020 7.131 7.165 7.123 7.145 150,811 -0.01(-0.09%)
Nov 18, 2020 7.206 7.206 7.138 7.152 180,169 -0.02(-0.28%)
Nov 17, 2020 7.118 7.172 7.118 7.172 208,098 +0.04(+0.57%)
Nov 16, 2020 7.172 7.172 7.125 7.131 156,927 +0.03(+0.47%)
Nov 13, 2020 7.078 7.108 7.078 7.098 64,892 +0.02(+0.29%)
Nov 12, 2020 7.030 7.091 7.030 7.078 64,147 +0.02(+0.29%)
Nov 11, 2020 7.057 7.057 7.030 7.057 103,787 +0.01(+0.19%)
Nov 10, 2020 7.037 7.057 6.977 7.044 213,386 +0.00(+0.00%)
Nov 09, 2020 7.071 7.144 6.984 7.044 261,125 +0.07(+1.05%)
Nov 06, 2020 6.944 6.971 6.917 6.971 210,732 +0.05(+0.77%)
Nov 05, 2020 6.837 6.930 6.837 6.917 141,443 +0.11(+1.57%)
Nov 04, 2020 6.804 6.864 6.795 6.810 133,487 +0.03(+0.39%)
Nov 03, 2020 6.784 6.810 6.743 6.784 126,389 +0.04(+0.59%)
Nov 02, 2020 6.784 6.797 6.717 6.743 154,229 +0.01(+0.10%)
Oct 30, 2020 6.757 6.760 6.690 6.737 238,590 +0.01(+0.20%)
Oct 29, 2020 6.750 6.770 6.710 6.723 126,025 -0.02(-0.30%)
Oct 28, 2020 6.743 6.764 6.710 6.743 146,621 -0.06(-0.88%)
Oct 27, 2020 6.804 6.810 6.784 6.804 130,788 +0.00(+0.00%)
Oct 26, 2020 6.837 6.837 6.743 6.804 190,596 -0.03(-0.39%)
Oct 23, 2020 6.844 6.870 6.784 6.830 97,353 -0.01(-0.10%)
Oct 22, 2020 6.824 6.850 6.810 6.837 80,833 +0.01(+0.20%)
Oct 21, 2020 6.844 6.844 6.810 6.824 96,986 +0.01(+0.10%)
Oct 20, 2020 6.784 6.830 6.784 6.817 158,779 +0.03(+0.39%)
Oct 19, 2020 6.830 6.860 6.777 6.790 179,544 -0.04(-0.59%)
Oct 16, 2020 6.857 6.870 6.830 6.830 287,416 -0.03(-0.49%)
Oct 15, 2020 6.864 6.877 6.844 6.864 121,772 -0.01(-0.10%)
Oct 14, 2020 6.864 6.884 6.844 6.870 137,995 +0.01(+0.10%)
Oct 13, 2020 6.890 6.890 6.844 6.864 121,384 +0.01(+0.10%)
Oct 12, 2020 6.937 6.971 6.844 6.857 365,182 -0.09(-1.25%)
Oct 09, 2020 6.984 6.984 6.930 6.944 279,178 -0.01(-0.10%)
Oct 08, 2020 6.891 6.964 6.871 6.950 297,244 +0.09(+1.25%)
Oct 07, 2020 6.838 6.891 6.838 6.864 218,935 +0.05(+0.78%)
Oct 06, 2020 6.851 6.858 6.811 6.811 386,349 -0.01(-0.10%)
Oct 05, 2020 6.785 6.838 6.785 6.818 310,910 +0.05(+0.68%)
Oct 02, 2020 6.699 6.778 6.658 6.772 176,901 +0.05(+0.69%)
Oct 01, 2020 6.758 6.765 6.712 6.725 204,749 +0.03(+0.40%)
Sep 30, 2020 6.699 6.719 6.686 6.699 127,789 +0.03(+0.40%)
Sep 29, 2020 6.706 6.719 6.672 6.672 127,701 -0.01(-0.10%)
Sep 28, 2020 6.692 6.699 6.672 6.679 123,140 +0.04(+0.60%)
Sep 25, 2020 6.646 6.653 6.614 6.639 79,009 +0.00(+0.00%)
Sep 24, 2020 6.586 6.666 6.553 6.639 192,059 +0.03(+0.40%)
Sep 23, 2020 6.732 6.772 6.547 6.613 444,573 -0.09(-1.38%)
Sep 22, 2020 6.653 6.719 6.646 6.706 117,101 +0.07(+1.00%)
Sep 21, 2020 6.706 6.725 6.619 6.639 350,112 -0.11(-1.67%)
Sep 18, 2020 6.732 6.765 6.732 6.752 175,844 +0.01(+0.10%)
Sep 17, 2020 6.732 6.752 6.725 6.745 170,822 +0.01(+0.20%)
Sep 16, 2020 6.752 6.785 6.732 6.732 107,266 -0.02(-0.29%)
Sep 15, 2020 6.732 6.768 6.725 6.752 100,015 +0.02(+0.29%)
Sep 14, 2020 6.725 6.752 6.725 6.732 102,386 +0.03(+0.39%)
Sep 11, 2020 6.732 6.732 6.679 6.706 124,329 -0.01(-0.10%)
Sep 10, 2020 6.699 6.719 6.692 6.712 100,343 +0.01(+0.20%)
Sep 09, 2020 6.660 6.705 6.660 6.699 211,578 +0.06(+0.89%)
Sep 08, 2020 6.620 6.643 6.571 6.640 187,618 +0.01(+0.20%)
Sep 04, 2020 6.666 6.674 6.587 6.627 118,119 -0.01(-0.20%)
Sep 03, 2020 6.738 6.751 6.633 6.640 177,313 -0.11(-1.65%)
Sep 02, 2020 6.719 6.758 6.705 6.751 167,853 +0.04(+0.59%)
Sep 01, 2020 6.679 6.712 6.630 6.712 163,648 +0.09(+1.29%)
Aug 31, 2020 6.594 6.627 6.587 6.627 228,847 +0.04(+0.60%)
Aug 28, 2020 6.601 6.601 6.522 6.587 110,803 +0.03(+0.40%)
Aug 27, 2020 6.614 6.640 6.561 6.561 218,589 -0.05(-0.79%)
Aug 26, 2020 6.692 6.692 6.581 6.614 191,554 -0.08(-1.18%)
Aug 25, 2020 6.679 6.705 6.679 6.692 82,273 +0.00(+0.00%)
Aug 24, 2020 6.666 6.699 6.660 6.692 107,100 +0.02(+0.30%)
Aug 21, 2020 6.686 6.692 6.646 6.673 113,699 -0.03(-0.39%)
Aug 20, 2020 6.627 6.804 6.627 6.699 173,599 +0.05(+0.79%)
Aug 19, 2020 6.627 6.666 6.627 6.646 74,860 +0.02(+0.30%)
Aug 18, 2020 6.633 6.634 6.601 6.627 94,844 +0.02(+0.30%)
Aug 17, 2020 6.627 6.646 6.607 6.607 113,597 +0.00(+0.00%)
Aug 14, 2020 6.666 6.666 6.587 6.607 179,541 -0.04(-0.59%)
Aug 13, 2020 6.640 6.672 6.633 6.646 105,033 +0.03(+0.50%)
Aug 12, 2020 6.745 6.745 6.594 6.614 366,141 -0.07(-1.08%)
Aug 11, 2020 6.738 6.751 6.653 6.686 210,031 -0.01(-0.19%)
Aug 10, 2020 6.686 6.705 6.670 6.699 117,932 +0.07(+1.08%)
Aug 07, 2020 6.640 6.676 6.614 6.627 152,836 -0.02(-0.29%)
Aug 06, 2020 6.621 6.666 6.601 6.647 103,305 +0.04(+0.59%)
Aug 05, 2020 6.536 6.608 6.536 6.608 124,010 +0.07(+1.09%)
Aug 04, 2020 6.491 6.569 6.491 6.536 144,319 +0.01(+0.10%)
Aug 03, 2020 6.517 6.530 6.478 6.530 160,128 +0.06(+0.90%)
Jul 31, 2020 6.491 6.510 6.452 6.471 78,570 -0.01(-0.10%)
Jul 30, 2020 6.491 6.491 6.439 6.478 80,360 +0.00(+0.00%)
Jul 29, 2020 6.517 6.517 6.471 6.478 150,166 -0.03(-0.50%)
Jul 28, 2020 6.504 6.517 6.499 6.510 55,937 +0.02(+0.30%)
Jul 27, 2020 6.504 6.517 6.484 6.491 222,530 -0.01(-0.20%)
Jul 24, 2020 6.510 6.523 6.478 6.504 114,242 -0.01(-0.10%)
Jul 23, 2020 6.484 6.536 6.465 6.510 134,752 +0.03(+0.40%)
Jul 22, 2020 6.517 6.517 6.419 6.484 276,690 -0.03(-0.40%)
Jul 21, 2020 6.504 6.562 6.439 6.510 129,347 +0.02(+0.30%)
Jul 20, 2020 6.497 6.543 6.471 6.491 135,708 -0.01(-0.20%)
Jul 17, 2020 6.484 6.530 6.484 6.504 91,947 +0.01(+0.20%)
Jul 16, 2020 6.497 6.497 6.442 6.491 101,305 +0.00(+0.00%)
Jul 15, 2020 6.510 6.523 6.471 6.491 150,592 +0.00(+0.00%)
Jul 14, 2020 6.439 6.497 6.439 6.491 85,216 +0.03(+0.40%)
Jul 13, 2020 6.523 6.523 6.439 6.465 143,908 -0.04(-0.60%)
Jul 10, 2020 6.536 6.536 6.478 6.504 131,002 -0.02(-0.30%)
Jul 09, 2020 6.510 6.549 6.452 6.523 211,859 +0.02(+0.30%)
Jul 08, 2020 6.491 6.543 6.491 6.504 146,787 +0.02(+0.30%)
Jul 07, 2020 6.433 6.510 6.433 6.485 177,478 +0.05(+0.70%)
Jul 06, 2020 6.485 6.494 6.420 6.439 173,075 +0.04(+0.60%)
Jul 02, 2020 6.394 6.481 6.388 6.401 196,870 +0.04(+0.61%)
Jul 01, 2020 6.343 6.375 6.317 6.362 190,981 +0.10(+1.65%)
Jun 30, 2020 6.252 6.311 6.240 6.259 155,622 +0.04(+0.62%)
Jun 29, 2020 6.207 6.252 6.194 6.220 117,923 +0.03(+0.52%)
Jun 26, 2020 6.317 6.323 6.188 6.188 152,655 -0.13(-2.04%)
Jun 25, 2020 6.381 6.388 6.311 6.317 143,882 -0.07(-1.11%)
Jun 24, 2020 6.401 6.407 6.317 6.388 140,249 -0.02(-0.30%)
Jun 23, 2020 6.381 6.446 6.381 6.407 152,490 +0.03(+0.40%)
Jun 22, 2020 6.394 6.394 6.367 6.381 90,026 +0.01(+0.20%)
Jun 19, 2020 6.349 6.433 6.340 6.369 241,860 +0.02(+0.30%)
Jun 18, 2020 6.317 6.369 6.317 6.349 126,557 +0.03(+0.41%)
Jun 17, 2020 6.317 6.375 6.311 6.323 112,878 -0.04(-0.61%)
Jun 16, 2020 6.356 6.401 6.322 6.362 203,007 +0.14(+2.17%)
Jun 15, 2020 6.143 6.291 6.143 6.227 129,082 -0.06(-0.92%)
Jun 12, 2020 6.272 6.381 6.220 6.285 240,464 +0.10(+1.67%)
Jun 11, 2020 6.291 6.414 6.072 6.182 505,601 -0.39(-5.89%)
Jun 10, 2020 6.639 6.639 6.543 6.568 209,897 -0.03(-0.49%)
Jun 09, 2020 6.581 6.633 6.556 6.601 262,390 +0.03(+0.39%)
Jun 08, 2020 6.530 6.645 6.530 6.575 275,762 +0.06(+0.98%)
Jun 05, 2020 6.486 6.562 6.486 6.511 266,365 +0.12(+1.90%)
Jun 04, 2020 6.326 6.422 6.307 6.390 347,983 +0.07(+1.11%)
Jun 03, 2020 6.249 6.339 6.235 6.319 310,915 +0.07(+1.12%)
Jun 02, 2020 6.166 6.275 6.156 6.249 264,813 +0.11(+1.77%)
Jun 01, 2020 6.185 6.215 6.128 6.141 262,545 +0.01(+0.21%)
May 29, 2020 6.051 6.153 6.051 6.128 151,337 +0.03(+0.42%)
May 28, 2020 5.987 6.115 5.987 6.102 319,255 +0.13(+2.25%)
May 27, 2020 5.808 5.981 5.808 5.968 138,203 +0.17(+2.86%)
May 26, 2020 5.910 5.930 5.757 5.802 279,100 +0.00(+0.00%)
May 22, 2020 5.757 5.834 5.757 5.802 121,288 +0.06(+1.11%)
May 21, 2020 5.776 5.840 5.725 5.738 102,536 -0.06(-1.10%)
May 20, 2020 5.744 5.815 5.738 5.802 130,353 +0.11(+1.91%)
May 19, 2020 5.572 5.712 5.572 5.693 138,586 +0.12(+2.18%)
May 18, 2020 5.565 5.664 5.565 5.572 165,891 +0.12(+2.11%)
May 15, 2020 5.342 5.559 5.282 5.457 186,237 +0.06(+1.18%)
May 14, 2020 5.431 5.514 5.374 5.393 196,891 -0.04(-0.71%)
May 13, 2020 5.706 5.751 5.374 5.431 401,187 -0.30(-5.24%)
May 12, 2020 5.853 5.853 5.706 5.732 235,333 -0.05(-0.88%)
May 11, 2020 5.802 5.898 5.764 5.783 288,038 -0.06(-0.98%)
May 08, 2020 5.757 5.853 5.757 5.840 151,180 +0.06(+0.99%)
May 07, 2020 5.808 5.831 5.764 5.783 239,910 -0.02(-0.33%)
May 06, 2020 5.821 5.846 5.763 5.802 215,743 +0.04(+0.66%)
May 05, 2020 5.833 5.833 5.738 5.764 270,296 +0.05(+0.89%)
May 04, 2020 5.618 5.713 5.612 5.713 283,568 +0.09(+1.57%)
May 01, 2020 5.707 5.719 5.574 5.625 194,095 -0.09(-1.66%)
Apr 30, 2020 5.700 5.719 5.625 5.719 166,319 +0.04(+0.78%)
Apr 29, 2020 5.593 5.726 5.562 5.675 202,304 +0.14(+2.51%)
Apr 28, 2020 5.593 5.599 5.473 5.536 191,931 -0.01(-0.23%)
Apr 27, 2020 5.511 5.558 5.498 5.549 176,950 +0.05(+0.92%)
Apr 24, 2020 5.422 5.504 5.409 5.498 155,845 +0.08(+1.52%)
Apr 23, 2020 5.390 5.476 5.390 5.416 115,915 +0.07(+1.30%)
Apr 22, 2020 5.371 5.441 5.321 5.346 154,884 -0.01(-0.12%)
Apr 21, 2020 5.314 5.365 5.201 5.352 202,636 +0.01(+0.12%)
Apr 20, 2020 5.340 5.504 5.314 5.346 358,962 -0.09(-1.74%)
Apr 17, 2020 5.485 5.656 5.422 5.441 379,497 +0.02(+0.35%)
Apr 16, 2020 5.713 5.727 5.422 5.422 395,270 -0.31(-5.41%)
Apr 15, 2020 5.681 5.784 5.587 5.732 199,481 -0.04(-0.66%)
Apr 14, 2020 5.770 5.960 5.615 5.770 281,643 +0.06(+1.00%)
Apr 13, 2020 5.656 5.789 5.473 5.713 441,794 -0.16(-2.80%)
Apr 09, 2020 5.536 5.954 5.536 5.878 542,297 +0.42(+7.77%)
Apr 08, 2020 5.285 5.472 5.285 5.454 281,939 +0.23(+4.44%)
Apr 07, 2020 5.291 5.366 5.141 5.222 400,582 +0.18(+3.60%)
Apr 06, 2020 4.953 5.103 4.909 5.040 375,873 +0.18(+3.60%)
Apr 03, 2020 5.065 5.166 4.828 4.865 275,017 -0.18(-3.48%)
Apr 02, 2020 4.934 5.141 4.909 5.040 518,962 +0.13(+2.68%)
Apr 01, 2020 5.147 5.226 4.702 4.909 465,283 -0.38(-7.22%)
Mar 31, 2020 5.166 5.360 5.122 5.291 329,194 +0.00(+0.00%)
Mar 30, 2020 5.297 5.397 5.172 5.291 283,642 -0.01(-0.12%)
Mar 27, 2020 5.059 5.485 5.034 5.297 497,012 -0.05(-0.94%)
Mar 26, 2020 5.040 5.548 5.040 5.347 768,649 +0.23(+4.53%)
Mar 25, 2020 4.934 5.285 4.815 5.116 370,970 +0.35(+7.36%)
Mar 24, 2020 4.671 4.853 4.577 4.765 421,194 +0.19(+4.25%)
Mar 23, 2020 4.546 4.696 4.076 4.571 774,116 -0.29(-5.93%)
Mar 20, 2020 4.721 5.072 4.658 4.859 725,714 +0.23(+4.87%)
Mar 19, 2020 3.907 4.865 3.726 4.633 891,996 +0.67(+16.95%)
Mar 18, 2020 4.990 5.036 3.740 3.962 990,273 -1.23(-23.68%)
Mar 17, 2020 5.260 5.266 4.915 5.191 594,270 -0.11(-2.01%)
Mar 16, 2020 5.072 5.479 5.040 5.297 518,926 -0.47(-8.14%)
Mar 13, 2020 5.610 5.854 5.591 5.767 618,710 +0.42(+7.85%)
Mar 12, 2020 5.792 5.905 5.147 5.347 1,361,712 -0.95(-15.02%)
Mar 11, 2020 6.662 6.675 6.193 6.293 565,933 -0.41(-6.07%)
Mar 10, 2020 6.774 6.836 6.538 6.700 293,412 +0.12(+1.79%)
Mar 09, 2020 6.811 6.830 6.234 6.582 520,258 -0.48(-6.85%)
Mar 06, 2020 7.066 7.091 6.936 7.066 316,305 -0.12(-1.64%)
Mar 05, 2020 7.165 7.271 7.147 7.184 188,849 -0.10(-1.36%)
Mar 04, 2020 7.190 7.314 7.159 7.283 248,367 +0.20(+2.80%)
Mar 03, 2020 7.321 7.401 6.917 7.085 837,681 -0.14(-1.98%)
Mar 02, 2020 7.066 7.283 7.016 7.227 462,445 +0.33(+4.77%)
Feb 28, 2020 6.917 6.998 6.706 6.898 814,760 -0.21(-2.97%)
Feb 27, 2020 7.203 7.265 6.923 7.110 831,851 -0.34(-4.58%)
Feb 26, 2020 7.147 7.463 7.141 7.451 788,430 +0.34(+4.71%)
Feb 25, 2020 7.538 7.563 7.041 7.116 957,043 -0.40(-5.37%)
Feb 24, 2020 7.588 7.631 7.513 7.519 264,893 -0.16(-2.02%)
Feb 21, 2020 7.675 7.685 7.650 7.675 108,870 +0.00(+0.00%)
Feb 20, 2020 7.656 7.690 7.656 7.675 134,466 -0.01(-0.08%)
Feb 19, 2020 7.644 7.699 7.644 7.681 186,220 +0.04(+0.49%)
Feb 18, 2020 7.619 7.644 7.619 7.644 125,509 +0.02(+0.33%)
Feb 14, 2020 7.594 7.619 7.588 7.619 81,331 +0.02(+0.33%)
Feb 13, 2020 7.606 7.612 7.588 7.594 101,752 -0.04(-0.49%)
Feb 12, 2020 7.619 7.637 7.600 7.631 219,291 +0.03(+0.41%)
Feb 11, 2020 7.631 7.631 7.575 7.600 196,516 +0.01(+0.16%)
Feb 10, 2020 7.526 7.588 7.514 7.588 333,742 +0.07(+0.98%)
Feb 07, 2020 7.489 7.532 7.489 7.514 99,288 -0.01(-0.08%)
Feb 06, 2020 7.489 7.520 7.458 7.520 189,483 +0.03(+0.41%)
Feb 05, 2020 7.464 7.489 7.440 7.489 175,266 +0.04(+0.50%)
Feb 04, 2020 7.446 7.464 7.440 7.452 200,105 +0.04(+0.50%)
Feb 03, 2020 7.446 7.446 7.415 7.415 341,308 -0.01(-0.17%)
Jan 31, 2020 7.434 7.436 7.415 7.427 163,047 +0.00(+0.00%)
Jan 30, 2020 7.421 7.434 7.415 7.427 198,859 +0.02(+0.25%)
Jan 29, 2020 7.409 7.421 7.403 7.409 155,577 +0.01(+0.08%)
Jan 28, 2020 7.378 7.409 7.378 7.403 87,829 +0.04(+0.50%)
Jan 27, 2020 7.397 7.415 7.353 7.366 165,368 -0.06(-0.75%)
Jan 24, 2020 7.421 7.433 7.415 7.421 126,381 +0.00(+0.00%)
Jan 23, 2020 7.421 7.427 7.415 7.421 70,695 -0.00(-0.04%)
Jan 22, 2020 7.415 7.427 7.409 7.424 81,482 +0.01(+0.12%)
Jan 21, 2020 7.452 7.452 7.403 7.415 128,372 +0.01(+0.08%)
Jan 17, 2020 7.427 7.427 7.409 7.409 96,854 -0.01(-0.08%)
Jan 16, 2020 7.415 7.421 7.403 7.415 96,217 +0.02(+0.33%)
Jan 15, 2020 7.366 7.397 7.366 7.390 54,216 +0.01(+0.17%)
Jan 14, 2020 7.384 7.415 7.376 7.378 131,985 -0.02(-0.25%)
Jan 13, 2020 7.372 7.415 7.372 7.397 112,056 +0.03(+0.42%)
Jan 10, 2020 7.353 7.390 7.335 7.366 124,272 +0.01(+0.08%)
Jan 09, 2020 7.372 7.384 7.360 7.360 214,930 -0.01(-0.17%)
Jan 08, 2020 7.360 7.372 7.354 7.372 211,960 +0.01(+0.17%)
Jan 07, 2020 7.335 7.360 7.298 7.360 244,498 +0.02(+0.33%)
Jan 06, 2020 7.298 7.341 7.286 7.335 356,779 +0.04(+0.50%)
Jan 03, 2020 7.237 7.305 7.219 7.298 262,841 +0.06(+0.85%)
Jan 02, 2020 7.274 7.280 7.237 7.237 231,008 -0.01(-0.17%)
Dec 31, 2019 7.201 7.250 7.194 7.250 202,525 +0.04(+0.59%)
Dec 30, 2019 7.194 7.207 7.176 7.207 129,080 +0.02(+0.26%)
Dec 27, 2019 7.182 7.190 7.133 7.188 113,276 +0.01(+0.08%)
Dec 26, 2019 7.182 7.188 7.158 7.182 76,552 +0.03(+0.43%)
Dec 24, 2019 7.152 7.170 7.139 7.152 61,133 +0.00(+0.00%)
Dec 23, 2019 7.170 7.188 7.146 7.152 149,179 -0.02(-0.26%)
Dec 20, 2019 7.158 7.176 7.133 7.170 167,054 +0.01(+0.17%)
Dec 19, 2019 7.146 7.164 7.127 7.158 102,912 +0.01(+0.17%)
Dec 18, 2019 7.139 7.161 7.121 7.146 118,695 -0.01(-0.09%)
Dec 17, 2019 7.121 7.152 7.109 7.152 156,729 +0.03(+0.43%)
Dec 16, 2019 7.121 7.133 7.090 7.121 189,991 +0.00(+0.00%)
Dec 13, 2019 7.109 7.121 7.090 7.121 73,556 +0.01(+0.09%)
Dec 12, 2019 7.090 7.127 7.090 7.115 144,916 +0.02(+0.26%)
Dec 11, 2019 7.121 7.121 7.084 7.097 105,478 +0.01(+0.17%)
Dec 10, 2019 7.078 7.087 7.066 7.084 194,064 +0.02(+0.26%)
Dec 09, 2019 7.060 7.066 7.042 7.066 151,397 +0.01(+0.17%)
Dec 06, 2019 7.036 7.057 7.030 7.054 113,663 +0.03(+0.43%)
Dec 05, 2019 7.042 7.066 7.018 7.024 140,723 -0.02(-0.34%)
Dec 04, 2019 7.060 7.084 7.024 7.048 174,225 -0.02(-0.26%)
Dec 03, 2019 7.024 7.072 7.005 7.066 286,721 +0.06(+0.87%)
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.