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

PIMCO Income Strategy Fund (NY: PFL )

8.250 -0.020 (-0.24%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 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 7.471 7.519 7.451 7.498 197,867 +0.01(+0.18%)
Nov 27, 2020 7.464 7.491 7.444 7.485 144,289 +0.05(+0.73%)
Nov 25, 2020 7.369 7.437 7.369 7.430 173,736 +0.09(+1.20%)
Nov 24, 2020 7.267 7.349 7.264 7.342 167,153 +0.09(+1.22%)
Nov 23, 2020 7.240 7.267 7.186 7.254 194,811 +0.04(+0.56%)
Nov 20, 2020 7.206 7.233 7.202 7.213 155,920 +0.01(+0.09%)
Nov 19, 2020 7.193 7.227 7.185 7.206 149,529 -0.01(-0.09%)
Nov 18, 2020 7.267 7.267 7.199 7.213 178,637 -0.02(-0.28%)
Nov 17, 2020 7.179 7.233 7.179 7.233 206,329 +0.04(+0.57%)
Nov 16, 2020 7.233 7.233 7.186 7.193 155,593 +0.03(+0.47%)
Nov 13, 2020 7.138 7.169 7.138 7.159 64,341 +0.02(+0.29%)
Nov 12, 2020 7.091 7.152 7.091 7.138 63,602 +0.02(+0.29%)
Nov 11, 2020 7.118 7.118 7.091 7.118 102,904 +0.01(+0.19%)
Nov 10, 2020 7.098 7.118 7.036 7.104 211,572 +0.00(+0.00%)
Nov 09, 2020 7.131 7.205 7.044 7.104 258,905 +0.07(+1.05%)
Nov 06, 2020 7.003 7.030 6.976 7.030 208,940 +0.05(+0.77%)
Nov 05, 2020 6.896 6.990 6.896 6.976 140,241 +0.11(+1.57%)
Nov 04, 2020 6.862 6.923 6.854 6.869 132,352 +0.03(+0.39%)
Nov 03, 2020 6.842 6.869 6.801 6.842 125,315 +0.04(+0.59%)
Nov 02, 2020 6.842 6.855 6.774 6.801 152,918 +0.01(+0.10%)
Oct 30, 2020 6.815 6.818 6.747 6.795 236,561 +0.01(+0.20%)
Oct 29, 2020 6.808 6.828 6.768 6.781 124,954 -0.02(-0.30%)
Oct 28, 2020 6.801 6.822 6.768 6.801 145,374 -0.06(-0.88%)
Oct 27, 2020 6.862 6.869 6.842 6.862 129,676 +0.00(+0.00%)
Oct 26, 2020 6.896 6.896 6.801 6.862 188,976 -0.03(-0.39%)
Oct 23, 2020 6.902 6.929 6.842 6.889 96,525 -0.01(-0.10%)
Oct 22, 2020 6.882 6.909 6.869 6.896 80,145 +0.01(+0.20%)
Oct 21, 2020 6.902 6.902 6.869 6.882 96,161 +0.01(+0.10%)
Oct 20, 2020 6.842 6.889 6.842 6.875 157,430 +0.03(+0.39%)
Oct 19, 2020 6.889 6.919 6.835 6.848 178,018 -0.04(-0.59%)
Oct 16, 2020 6.916 6.929 6.889 6.889 284,973 -0.03(-0.49%)
Oct 15, 2020 6.923 6.936 6.902 6.923 120,737 -0.01(-0.10%)
Oct 14, 2020 6.923 6.943 6.902 6.929 136,822 +0.01(+0.10%)
Oct 13, 2020 6.949 6.949 6.902 6.923 120,352 +0.01(+0.10%)
Oct 12, 2020 6.997 7.030 6.902 6.916 362,077 -0.09(-1.25%)
Oct 09, 2020 7.044 7.044 6.990 7.003 276,805 -0.01(-0.10%)
Oct 08, 2020 6.950 7.023 6.930 7.010 294,717 +0.09(+1.25%)
Oct 07, 2020 6.897 6.950 6.897 6.923 217,074 +0.05(+0.78%)
Oct 06, 2020 6.910 6.917 6.870 6.870 383,065 -0.01(-0.10%)
Oct 05, 2020 6.843 6.897 6.843 6.877 308,267 +0.05(+0.68%)
Oct 02, 2020 6.756 6.836 6.715 6.830 175,397 +0.05(+0.69%)
Oct 01, 2020 6.816 6.823 6.770 6.783 203,009 +0.03(+0.40%)
Sep 30, 2020 6.756 6.776 6.743 6.756 126,702 +0.03(+0.40%)
Sep 29, 2020 6.763 6.776 6.730 6.730 126,616 -0.01(-0.10%)
Sep 28, 2020 6.750 6.756 6.730 6.736 122,094 +0.04(+0.60%)
Sep 25, 2020 6.703 6.710 6.671 6.696 78,337 +0.00(+0.00%)
Sep 24, 2020 6.643 6.723 6.609 6.696 190,427 +0.03(+0.40%)
Sep 23, 2020 6.790 6.830 6.603 6.670 440,794 -0.09(-1.38%)
Sep 22, 2020 6.710 6.776 6.703 6.763 116,105 +0.07(+1.00%)
Sep 21, 2020 6.763 6.783 6.676 6.696 347,136 -0.11(-1.67%)
Sep 18, 2020 6.790 6.823 6.790 6.810 174,349 +0.01(+0.10%)
Sep 17, 2020 6.790 6.810 6.783 6.803 169,370 +0.01(+0.20%)
Sep 16, 2020 6.810 6.843 6.790 6.790 106,354 -0.02(-0.29%)
Sep 15, 2020 6.790 6.826 6.783 6.810 99,164 +0.02(+0.30%)
Sep 14, 2020 6.783 6.810 6.783 6.790 101,516 +0.03(+0.39%)
Sep 11, 2020 6.790 6.790 6.736 6.763 123,272 -0.01(-0.10%)
Sep 10, 2020 6.756 6.776 6.750 6.770 99,490 +0.01(+0.20%)
Sep 09, 2020 6.717 6.763 6.717 6.756 209,780 +0.06(+0.89%)
Sep 08, 2020 6.677 6.700 6.627 6.697 186,023 +0.01(+0.20%)
Sep 04, 2020 6.723 6.731 6.644 6.684 117,115 -0.01(-0.20%)
Sep 03, 2020 6.796 6.809 6.690 6.697 175,806 -0.11(-1.65%)
Sep 02, 2020 6.776 6.816 6.763 6.809 166,426 +0.04(+0.59%)
Sep 01, 2020 6.737 6.770 6.687 6.770 162,257 +0.09(+1.29%)
Aug 31, 2020 6.650 6.684 6.644 6.684 226,901 +0.04(+0.60%)
Aug 28, 2020 6.657 6.657 6.578 6.644 109,861 +0.03(+0.40%)
Aug 27, 2020 6.670 6.697 6.617 6.617 216,731 -0.05(-0.79%)
Aug 26, 2020 6.750 6.750 6.637 6.670 189,926 -0.08(-1.18%)
Aug 25, 2020 6.737 6.763 6.737 6.750 81,574 +0.00(+0.00%)
Aug 24, 2020 6.723 6.756 6.717 6.750 106,189 +0.02(+0.30%)
Aug 21, 2020 6.743 6.750 6.703 6.730 112,733 -0.03(-0.39%)
Aug 20, 2020 6.684 6.862 6.684 6.756 172,123 +0.05(+0.79%)
Aug 19, 2020 6.684 6.723 6.684 6.703 74,224 +0.02(+0.30%)
Aug 18, 2020 6.690 6.691 6.657 6.684 94,038 +0.02(+0.30%)
Aug 17, 2020 6.684 6.703 6.664 6.664 112,631 +0.00(+0.00%)
Aug 14, 2020 6.723 6.723 6.644 6.664 178,015 -0.04(-0.59%)
Aug 13, 2020 6.697 6.729 6.690 6.703 104,140 +0.03(+0.50%)
Aug 12, 2020 6.803 6.803 6.650 6.670 363,029 -0.07(-1.08%)
Aug 11, 2020 6.796 6.809 6.710 6.743 208,245 -0.01(-0.19%)
Aug 10, 2020 6.743 6.763 6.727 6.756 116,930 +0.07(+1.08%)
Aug 07, 2020 6.697 6.733 6.671 6.684 151,536 -0.02(-0.29%)
Aug 06, 2020 6.678 6.723 6.658 6.704 102,427 +0.04(+0.59%)
Aug 05, 2020 6.592 6.664 6.592 6.664 122,956 +0.07(+1.09%)
Aug 04, 2020 6.546 6.625 6.546 6.592 143,092 +0.01(+0.10%)
Aug 03, 2020 6.573 6.586 6.533 6.586 158,767 +0.06(+0.90%)
Jul 31, 2020 6.546 6.566 6.507 6.527 77,902 -0.01(-0.10%)
Jul 30, 2020 6.546 6.546 6.494 6.533 79,677 +0.00(+0.00%)
Jul 29, 2020 6.573 6.573 6.527 6.533 148,890 -0.03(-0.50%)
Jul 28, 2020 6.559 6.573 6.554 6.566 55,461 +0.02(+0.30%)
Jul 27, 2020 6.559 6.573 6.540 6.546 220,638 -0.01(-0.20%)
Jul 24, 2020 6.566 6.579 6.533 6.559 113,271 -0.01(-0.10%)
Jul 23, 2020 6.540 6.592 6.520 6.566 133,606 +0.03(+0.40%)
Jul 22, 2020 6.573 6.573 6.474 6.540 274,337 -0.03(-0.40%)
Jul 21, 2020 6.559 6.619 6.494 6.566 128,248 +0.02(+0.30%)
Jul 20, 2020 6.553 6.599 6.527 6.546 134,555 -0.01(-0.20%)
Jul 17, 2020 6.540 6.586 6.540 6.559 91,165 +0.01(+0.20%)
Jul 16, 2020 6.553 6.553 6.497 6.546 100,444 +0.00(+0.00%)
Jul 15, 2020 6.566 6.579 6.527 6.546 149,312 +0.00(+0.00%)
Jul 14, 2020 6.494 6.553 6.494 6.546 84,491 +0.03(+0.40%)
Jul 13, 2020 6.579 6.579 6.494 6.520 142,685 -0.04(-0.60%)
Jul 10, 2020 6.592 6.592 6.533 6.559 129,888 -0.02(-0.30%)
Jul 09, 2020 6.566 6.605 6.508 6.579 210,058 +0.02(+0.30%)
Jul 08, 2020 6.547 6.599 6.547 6.560 145,539 +0.02(+0.30%)
Jul 07, 2020 6.488 6.566 6.488 6.540 175,969 +0.05(+0.70%)
Jul 06, 2020 6.540 6.550 6.475 6.495 171,604 +0.04(+0.60%)
Jul 02, 2020 6.449 6.537 6.443 6.456 195,196 +0.04(+0.61%)
Jul 01, 2020 6.397 6.430 6.371 6.417 189,357 +0.10(+1.65%)
Jun 30, 2020 6.306 6.365 6.293 6.313 154,299 +0.04(+0.62%)
Jun 29, 2020 6.261 6.306 6.248 6.274 116,921 +0.03(+0.52%)
Jun 26, 2020 6.371 6.378 6.241 6.241 151,358 -0.13(-2.04%)
Jun 25, 2020 6.436 6.443 6.365 6.371 142,659 -0.07(-1.11%)
Jun 24, 2020 6.456 6.462 6.371 6.443 139,057 -0.02(-0.30%)
Jun 23, 2020 6.436 6.501 6.436 6.462 151,193 +0.03(+0.40%)
Jun 22, 2020 6.449 6.449 6.422 6.436 89,261 +0.01(+0.20%)
Jun 19, 2020 6.404 6.488 6.394 6.423 239,804 +0.02(+0.30%)
Jun 18, 2020 6.371 6.423 6.371 6.404 125,481 +0.03(+0.41%)
Jun 17, 2020 6.371 6.430 6.365 6.378 111,919 -0.04(-0.61%)
Jun 16, 2020 6.410 6.456 6.376 6.417 201,281 +0.14(+2.17%)
Jun 15, 2020 6.196 6.345 6.196 6.280 127,985 -0.06(-0.92%)
Jun 12, 2020 6.326 6.436 6.274 6.339 238,420 +0.10(+1.67%)
Jun 11, 2020 6.345 6.469 6.124 6.235 501,303 -0.39(-5.89%)
Jun 10, 2020 6.696 6.696 6.599 6.625 208,113 -0.03(-0.49%)
Jun 09, 2020 6.638 6.689 6.612 6.657 260,160 +0.03(+0.39%)
Jun 08, 2020 6.586 6.702 6.586 6.631 273,418 +0.06(+0.98%)
Jun 05, 2020 6.541 6.618 6.541 6.567 264,101 +0.12(+1.90%)
Jun 04, 2020 6.380 6.477 6.361 6.444 345,025 +0.07(+1.11%)
Jun 03, 2020 6.303 6.393 6.288 6.374 308,272 +0.07(+1.12%)
Jun 02, 2020 6.219 6.328 6.209 6.303 262,562 +0.11(+1.77%)
Jun 01, 2020 6.238 6.268 6.180 6.193 260,313 +0.01(+0.21%)
May 29, 2020 6.103 6.206 6.103 6.180 150,050 +0.03(+0.42%)
May 28, 2020 6.038 6.167 6.038 6.154 316,541 +0.14(+2.25%)
May 27, 2020 5.858 6.032 5.858 6.019 137,028 +0.17(+2.86%)
May 26, 2020 5.961 5.980 5.806 5.852 276,728 +0.00(+0.00%)
May 22, 2020 5.806 5.884 5.806 5.852 120,257 +0.06(+1.11%)
May 21, 2020 5.826 5.890 5.774 5.787 101,665 -0.06(-1.10%)
May 20, 2020 5.794 5.864 5.787 5.852 129,245 +0.11(+1.91%)
May 19, 2020 5.620 5.761 5.620 5.742 137,408 +0.12(+2.18%)
May 18, 2020 5.613 5.712 5.613 5.620 164,481 +0.12(+2.11%)
May 15, 2020 5.388 5.607 5.328 5.504 184,653 +0.06(+1.18%)
May 14, 2020 5.478 5.562 5.420 5.439 195,218 -0.04(-0.71%)
May 13, 2020 5.755 5.800 5.420 5.478 397,777 -0.30(-5.24%)
May 12, 2020 5.903 5.903 5.755 5.781 233,332 -0.05(-0.88%)
May 11, 2020 5.852 5.948 5.813 5.832 285,589 -0.06(-0.98%)
May 08, 2020 5.806 5.903 5.806 5.890 149,895 +0.06(+0.99%)
May 07, 2020 5.858 5.881 5.813 5.832 237,870 -0.02(-0.33%)
May 06, 2020 5.871 5.896 5.812 5.851 213,909 +0.04(+0.66%)
May 05, 2020 5.883 5.883 5.788 5.813 267,999 +0.05(+0.89%)
May 04, 2020 5.666 5.762 5.660 5.762 281,158 +0.09(+1.57%)
May 01, 2020 5.756 5.768 5.622 5.673 192,445 -0.10(-1.66%)
Apr 30, 2020 5.749 5.768 5.673 5.768 164,906 +0.04(+0.78%)
Apr 29, 2020 5.641 5.775 5.610 5.724 200,585 +0.14(+2.51%)
Apr 28, 2020 5.641 5.647 5.520 5.583 190,300 -0.01(-0.23%)
Apr 27, 2020 5.558 5.606 5.545 5.596 175,446 +0.05(+0.92%)
Apr 24, 2020 5.469 5.551 5.455 5.545 154,520 +0.08(+1.52%)
Apr 23, 2020 5.437 5.523 5.437 5.462 114,929 +0.07(+1.30%)
Apr 22, 2020 5.417 5.488 5.366 5.392 153,567 -0.01(-0.12%)
Apr 21, 2020 5.360 5.411 5.245 5.398 200,914 +0.01(+0.12%)
Apr 20, 2020 5.386 5.551 5.360 5.392 355,911 -0.10(-1.74%)
Apr 17, 2020 5.532 5.705 5.469 5.488 376,271 +0.02(+0.35%)
Apr 16, 2020 5.762 5.776 5.469 5.469 391,910 -0.31(-5.41%)
Apr 15, 2020 5.730 5.834 5.634 5.781 197,786 -0.04(-0.66%)
Apr 14, 2020 5.819 6.011 5.663 5.819 279,249 +0.06(+1.00%)
Apr 13, 2020 5.705 5.839 5.520 5.762 438,039 -0.17(-2.80%)
Apr 09, 2020 5.583 6.005 5.583 5.928 537,687 +0.43(+7.77%)
Apr 08, 2020 5.330 5.519 5.330 5.500 279,542 +0.23(+4.44%)
Apr 07, 2020 5.336 5.412 5.185 5.267 397,176 +0.18(+3.60%)
Apr 06, 2020 4.995 5.147 4.951 5.084 372,678 +0.18(+3.60%)
Apr 03, 2020 5.109 5.210 4.869 4.907 272,680 -0.18(-3.48%)
Apr 02, 2020 4.976 5.185 4.951 5.084 514,551 +0.13(+2.68%)
Apr 01, 2020 5.191 5.271 4.743 4.951 461,328 -0.39(-7.22%)
Mar 31, 2020 5.210 5.406 5.166 5.336 326,395 +0.00(+0.00%)
Mar 30, 2020 5.343 5.444 5.216 5.336 281,230 -0.01(-0.12%)
Mar 27, 2020 5.103 5.532 5.077 5.343 492,787 -0.05(-0.94%)
Mar 26, 2020 5.084 5.595 5.084 5.393 762,115 +0.23(+4.53%)
Mar 25, 2020 4.976 5.330 4.856 5.159 367,817 +0.35(+7.36%)
Mar 24, 2020 4.711 4.894 4.616 4.806 417,613 +0.20(+4.25%)
Mar 23, 2020 4.585 4.736 4.111 4.610 767,535 -0.29(-5.93%)
Mar 20, 2020 4.762 5.115 4.698 4.901 719,545 +0.23(+4.86%)
Mar 19, 2020 3.941 4.907 3.757 4.673 884,414 +0.68(+16.95%)
Mar 18, 2020 5.033 5.079 3.772 3.996 981,855 -1.24(-23.68%)
Mar 17, 2020 5.305 5.311 4.957 5.235 589,218 -0.11(-2.01%)
Mar 16, 2020 5.115 5.526 5.084 5.343 514,514 -0.47(-8.14%)
Mar 13, 2020 5.658 5.905 5.639 5.816 613,450 +0.42(+7.85%)
Mar 12, 2020 5.841 5.955 5.191 5.393 1,350,136 -0.95(-15.02%)
Mar 11, 2020 6.719 6.732 6.246 6.347 561,122 -0.41(-6.07%)
Mar 10, 2020 6.832 6.895 6.594 6.757 290,918 +0.12(+1.79%)
Mar 09, 2020 6.870 6.889 6.287 6.638 515,836 -0.49(-6.85%)
Mar 06, 2020 7.127 7.152 6.995 7.127 313,616 -0.12(-1.64%)
Mar 05, 2020 7.227 7.333 7.208 7.246 187,244 -0.10(-1.36%)
Mar 04, 2020 7.252 7.377 7.221 7.346 246,256 +0.20(+2.80%)
Mar 03, 2020 7.383 7.465 6.976 7.145 830,561 -0.14(-1.98%)
Mar 02, 2020 7.127 7.346 7.077 7.289 458,514 +0.33(+4.77%)
Feb 28, 2020 6.976 7.058 6.763 6.958 807,835 -0.21(-2.97%)
Feb 27, 2020 7.264 7.327 6.983 7.170 824,780 -0.34(-4.58%)
Feb 26, 2020 7.208 7.527 7.202 7.515 781,728 +0.34(+4.71%)
Feb 25, 2020 7.603 7.628 7.102 7.177 948,908 -0.41(-5.37%)
Feb 24, 2020 7.653 7.697 7.578 7.584 262,641 -0.16(-2.02%)
Feb 21, 2020 7.740 7.751 7.715 7.740 107,945 +0.00(+0.00%)
Feb 20, 2020 7.722 7.756 7.722 7.740 133,323 -0.01(-0.08%)
Feb 19, 2020 7.709 7.765 7.709 7.747 184,637 +0.04(+0.49%)
Feb 18, 2020 7.684 7.709 7.684 7.709 124,442 +0.03(+0.33%)
Feb 14, 2020 7.659 7.684 7.653 7.684 80,639 +0.03(+0.33%)
Feb 13, 2020 7.671 7.678 7.653 7.659 100,887 -0.04(-0.49%)
Feb 12, 2020 7.684 7.703 7.665 7.697 217,427 +0.03(+0.41%)
Feb 11, 2020 7.696 7.696 7.640 7.665 194,845 +0.01(+0.16%)
Feb 10, 2020 7.591 7.653 7.578 7.653 330,904 +0.07(+0.98%)
Feb 07, 2020 7.553 7.597 7.553 7.578 98,444 -0.01(-0.08%)
Feb 06, 2020 7.553 7.584 7.522 7.584 187,872 +0.03(+0.41%)
Feb 05, 2020 7.528 7.553 7.504 7.553 173,776 +0.04(+0.50%)
Feb 04, 2020 7.510 7.528 7.504 7.516 198,403 +0.04(+0.50%)
Feb 03, 2020 7.510 7.510 7.479 7.479 338,407 -0.01(-0.17%)
Jan 31, 2020 7.497 7.500 7.479 7.491 161,661 +0.00(+0.00%)
Jan 30, 2020 7.485 7.497 7.479 7.491 197,168 +0.02(+0.25%)
Jan 29, 2020 7.472 7.485 7.466 7.472 154,255 +0.01(+0.08%)
Jan 28, 2020 7.441 7.472 7.441 7.466 87,083 +0.04(+0.50%)
Jan 27, 2020 7.460 7.479 7.417 7.429 163,962 -0.06(-0.75%)
Jan 24, 2020 7.485 7.497 7.479 7.485 125,307 +0.00(+0.00%)
Jan 23, 2020 7.485 7.491 7.479 7.485 70,094 -0.00(-0.04%)
Jan 22, 2020 7.479 7.491 7.472 7.488 80,790 +0.01(+0.12%)
Jan 21, 2020 7.516 7.516 7.466 7.479 127,281 +0.01(+0.08%)
Jan 17, 2020 7.491 7.491 7.472 7.472 96,031 -0.01(-0.08%)
Jan 16, 2020 7.479 7.485 7.467 7.479 95,399 +0.02(+0.33%)
Jan 15, 2020 7.429 7.460 7.429 7.454 53,755 +0.01(+0.17%)
Jan 14, 2020 7.448 7.479 7.439 7.441 130,863 -0.02(-0.25%)
Jan 13, 2020 7.435 7.479 7.435 7.460 111,103 +0.03(+0.42%)
Jan 10, 2020 7.417 7.454 7.398 7.429 123,216 +0.01(+0.08%)
Jan 09, 2020 7.435 7.447 7.423 7.423 213,103 -0.01(-0.17%)
Jan 08, 2020 7.423 7.435 7.417 7.435 210,158 +0.01(+0.17%)
Jan 07, 2020 7.398 7.423 7.361 7.423 242,420 +0.02(+0.33%)
Jan 06, 2020 7.361 7.404 7.349 7.398 353,747 +0.04(+0.50%)
Jan 03, 2020 7.299 7.367 7.281 7.361 260,607 +0.06(+0.85%)
Jan 02, 2020 7.336 7.343 7.299 7.299 229,044 -0.01(-0.17%)
Dec 31, 2019 7.262 7.312 7.256 7.312 200,803 +0.04(+0.59%)
Dec 30, 2019 7.256 7.269 7.238 7.269 127,982 +0.02(+0.26%)
Dec 27, 2019 7.244 7.251 7.194 7.250 112,314 +0.01(+0.08%)
Dec 26, 2019 7.244 7.250 7.219 7.244 75,901 +0.03(+0.43%)
Dec 24, 2019 7.213 7.231 7.201 7.213 60,613 +0.00(+0.00%)
Dec 23, 2019 7.231 7.250 7.207 7.213 147,910 -0.02(-0.26%)
Dec 20, 2019 7.219 7.238 7.194 7.231 165,634 +0.01(+0.17%)
Dec 19, 2019 7.207 7.225 7.188 7.219 102,037 +0.01(+0.17%)
Dec 18, 2019 7.201 7.222 7.182 7.207 117,686 -0.01(-0.09%)
Dec 17, 2019 7.182 7.213 7.170 7.213 155,396 +0.03(+0.43%)
Dec 16, 2019 7.182 7.194 7.151 7.182 188,376 +0.00(+0.00%)
Dec 13, 2019 7.170 7.182 7.151 7.182 72,931 +0.01(+0.09%)
Dec 12, 2019 7.151 7.188 7.151 7.176 143,684 +0.02(+0.26%)
Dec 11, 2019 7.182 7.182 7.145 7.157 104,581 +0.01(+0.17%)
Dec 10, 2019 7.139 7.148 7.127 7.145 192,414 +0.02(+0.26%)
Dec 09, 2019 7.121 7.127 7.102 7.127 150,110 +0.01(+0.17%)
Dec 06, 2019 7.096 7.117 7.090 7.114 112,696 +0.03(+0.43%)
Dec 05, 2019 7.102 7.127 7.078 7.084 139,526 -0.02(-0.34%)
Dec 04, 2019 7.121 7.145 7.084 7.108 172,744 -0.02(-0.26%)
Dec 03, 2019 7.084 7.133 7.066 7.127 284,283 +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.