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

PIMCO Income Strategy Fund (NY: PFL )

8.329 -0.041 (-0.49%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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, 2021 8.582 8.660 8.574 8.653 117,571 +0.05(+0.58%)
Apr 29, 2021 8.574 8.603 8.567 8.603 87,652 +0.02(+0.25%)
Apr 28, 2021 8.574 8.589 8.553 8.582 156,141 +0.00(+0.00%)
Apr 27, 2021 8.589 8.600 8.567 8.582 91,485 +0.01(+0.08%)
Apr 26, 2021 8.624 8.624 8.553 8.574 197,994 -0.03(-0.33%)
Apr 23, 2021 8.574 8.603 8.560 8.603 112,099 +0.03(+0.33%)
Apr 22, 2021 8.589 8.589 8.532 8.574 123,683 -0.01(-0.17%)
Apr 21, 2021 8.589 8.589 8.567 8.589 148,716 +0.04(+0.42%)
Apr 20, 2021 8.582 8.621 8.510 8.553 232,659 -0.03(-0.33%)
Apr 19, 2021 8.589 8.610 8.560 8.582 221,691 +0.01(+0.08%)
Apr 16, 2021 8.546 8.589 8.546 8.574 150,401 +0.03(+0.33%)
Apr 15, 2021 8.553 8.560 8.532 8.546 146,362 +0.00(+0.00%)
Apr 14, 2021 8.532 8.546 8.525 8.546 126,978 +0.00(+0.00%)
Apr 13, 2021 8.517 8.553 8.514 8.546 126,996 +0.03(+0.33%)
Apr 12, 2021 8.553 8.553 8.510 8.517 165,963 -0.05(-0.58%)
Apr 09, 2021 8.596 8.596 8.539 8.567 152,506 +0.01(+0.17%)
Apr 08, 2021 8.560 8.574 8.553 8.553 195,727 +0.00(+0.00%)
Apr 07, 2021 8.546 8.574 8.546 8.553 148,941 +0.01(+0.08%)
Apr 06, 2021 8.581 8.593 8.539 8.546 198,313 -0.02(-0.25%)
Apr 05, 2021 8.581 8.603 8.511 8.567 339,674 +0.01(+0.08%)
Apr 01, 2021 8.539 8.588 8.518 8.560 268,428 +0.06(+0.75%)
Mar 31, 2021 8.489 8.504 8.447 8.496 183,891 +0.01(+0.17%)
Mar 30, 2021 8.489 8.496 8.468 8.482 101,615 -0.01(-0.08%)
Mar 29, 2021 8.489 8.504 8.461 8.489 164,660 +0.00(+0.00%)
Mar 26, 2021 8.511 8.511 8.454 8.489 149,126 +0.01(+0.08%)
Mar 25, 2021 8.496 8.496 8.412 8.482 160,915 +0.01(+0.17%)
Mar 24, 2021 8.440 8.511 8.440 8.468 216,954 +0.01(+0.17%)
Mar 23, 2021 8.390 8.468 8.390 8.454 244,104 +0.07(+0.84%)
Mar 22, 2021 8.412 8.433 8.327 8.383 213,172 -0.03(-0.34%)
Mar 19, 2021 8.419 8.468 8.397 8.412 99,653 +0.01(+0.17%)
Mar 18, 2021 8.390 8.426 8.376 8.397 138,810 -0.01(-0.17%)
Mar 17, 2021 8.397 8.412 8.362 8.412 152,500 +0.01(+0.17%)
Mar 16, 2021 8.383 8.405 8.362 8.397 130,551 +0.01(+0.17%)
Mar 15, 2021 8.376 8.397 8.348 8.383 268,910 +0.01(+0.08%)
Mar 12, 2021 8.348 8.383 8.348 8.376 97,391 +0.03(+0.34%)
Mar 11, 2021 8.362 8.373 8.327 8.348 134,221 -0.01(-0.08%)
Mar 10, 2021 8.341 8.360 8.320 8.355 152,922 +0.03(+0.34%)
Mar 09, 2021 8.341 8.355 8.299 8.327 90,851 +0.04(+0.51%)
Mar 08, 2021 8.285 8.327 8.249 8.285 247,079 +0.01(+0.17%)
Mar 05, 2021 8.271 8.285 8.234 8.271 192,285 +0.01(+0.17%)
Mar 04, 2021 8.299 8.341 8.165 8.256 228,352 -0.02(-0.25%)
Mar 03, 2021 8.341 8.341 8.249 8.278 151,906 -0.04(-0.51%)
Mar 02, 2021 8.285 8.327 8.256 8.320 144,098 +0.03(+0.34%)
Mar 01, 2021 8.221 8.306 8.200 8.292 307,059 +0.11(+1.37%)
Feb 26, 2021 8.116 8.186 8.081 8.179 190,291 +0.03(+0.34%)
Feb 25, 2021 8.320 8.320 8.074 8.151 244,871 -0.16(-1.94%)
Feb 24, 2021 8.242 8.320 8.221 8.313 257,370 +0.06(+0.68%)
Feb 23, 2021 8.249 8.285 8.200 8.256 249,909 +0.01(+0.09%)
Feb 22, 2021 8.193 8.256 8.193 8.249 158,455 +0.03(+0.34%)
Feb 19, 2021 8.186 8.235 8.186 8.221 113,519 +0.05(+0.60%)
Feb 18, 2021 8.193 8.285 8.172 8.172 198,915 -0.06(-0.68%)
Feb 17, 2021 8.214 8.242 8.165 8.228 135,172 +0.01(+0.17%)
Feb 16, 2021 8.235 8.235 8.137 8.214 273,947 -0.02(-0.26%)
Feb 12, 2021 8.271 8.292 8.207 8.235 173,056 -0.06(-0.68%)
Feb 11, 2021 8.285 8.299 8.249 8.292 136,449 -0.01(-0.17%)
Feb 10, 2021 8.299 8.313 8.264 8.306 169,101 +0.02(+0.25%)
Feb 09, 2021 8.264 8.312 8.252 8.285 178,835 +0.00(+0.00%)
Feb 08, 2021 8.264 8.305 8.250 8.285 187,690 +0.04(+0.51%)
Feb 05, 2021 8.222 8.257 8.215 8.243 245,849 +0.03(+0.42%)
Feb 04, 2021 8.166 8.208 8.152 8.208 312,575 +0.06(+0.68%)
Feb 03, 2021 8.089 8.159 8.083 8.152 219,908 +0.03(+0.43%)
Feb 02, 2021 8.083 8.131 8.069 8.117 255,084 +0.07(+0.87%)
Feb 01, 2021 8.069 8.069 8.013 8.048 216,721 +0.05(+0.61%)
Jan 29, 2021 8.013 8.026 7.964 7.999 147,251 -0.01(-0.17%)
Jan 28, 2021 8.013 8.020 7.975 8.013 97,543 +0.03(+0.35%)
Jan 27, 2021 8.006 8.020 7.957 7.985 105,109 -0.03(-0.43%)
Jan 26, 2021 8.006 8.034 7.978 8.020 225,325 +0.03(+0.35%)
Jan 25, 2021 7.964 7.992 7.922 7.992 169,532 +0.04(+0.53%)
Jan 22, 2021 7.985 7.990 7.908 7.950 130,890 -0.03(-0.44%)
Jan 21, 2021 7.999 8.002 7.950 7.985 116,773 +0.01(+0.09%)
Jan 20, 2021 7.950 7.985 7.950 7.978 171,559 +0.04(+0.53%)
Jan 19, 2021 7.943 7.978 7.922 7.936 162,177 +0.02(+0.26%)
Jan 15, 2021 7.908 7.985 7.908 7.915 129,598 -0.03(-0.35%)
Jan 14, 2021 7.985 7.993 7.922 7.943 169,479 -0.06(-0.70%)
Jan 13, 2021 8.006 8.041 7.964 7.999 125,894 +0.01(+0.09%)
Jan 12, 2021 7.992 8.009 7.964 7.992 198,445 +0.00(+0.00%)
Jan 11, 2021 7.971 7.992 7.950 7.992 141,462 +0.01(+0.17%)
Jan 08, 2021 8.033 8.040 7.964 7.978 170,392 -0.02(-0.26%)
Jan 07, 2021 7.985 8.006 7.937 7.999 301,995 +0.03(+0.35%)
Jan 06, 2021 7.909 7.971 7.909 7.971 184,235 +0.06(+0.70%)
Jan 05, 2021 7.895 7.937 7.888 7.916 156,924 +0.04(+0.53%)
Jan 04, 2021 7.957 7.985 7.867 7.874 258,914 -0.03(-0.44%)
Dec 31, 2020 7.909 7.909 7.909 138,035 +0.06(+0.70%)
Dec 30, 2020 7.819 7.854 7.805 7.854 138,035 +0.07(+0.89%)
Dec 29, 2020 7.798 7.812 7.757 7.785 107,142 -0.01(-0.09%)
Dec 28, 2020 7.757 7.797 7.743 7.791 114,205 +0.02(+0.27%)
Dec 24, 2020 7.785 7.798 7.764 7.771 77,674 +0.01(+0.09%)
Dec 23, 2020 7.729 7.780 7.729 7.764 108,364 +0.03(+0.45%)
Dec 22, 2020 7.743 7.767 7.722 7.729 77,666 -0.01(-0.18%)
Dec 21, 2020 7.743 7.778 7.688 7.743 164,358 -0.01(-0.09%)
Dec 18, 2020 7.847 7.854 7.639 7.750 193,246 -0.05(-0.62%)
Dec 17, 2020 7.771 7.833 7.764 7.798 367,543 +0.03(+0.45%)
Dec 16, 2020 7.729 7.764 7.722 7.764 85,401 +0.04(+0.54%)
Dec 15, 2020 7.646 7.722 7.639 7.722 157,943 +0.07(+0.90%)
Dec 14, 2020 7.688 7.702 7.646 7.653 190,243 +0.01(+0.09%)
Dec 11, 2020 7.785 7.812 7.619 7.646 372,173 -0.17(-2.12%)
Dec 10, 2020 7.826 7.866 7.785 7.812 171,483 -0.04(-0.53%)
Dec 09, 2020 7.854 7.854 7.792 7.854 172,999 +0.01(+0.09%)
Dec 08, 2020 7.833 7.858 7.813 7.847 212,533 +0.04(+0.53%)
Dec 07, 2020 7.778 7.817 7.778 7.806 168,149 +0.01(+0.18%)
Dec 04, 2020 7.785 7.799 7.764 7.792 174,804 +0.05(+0.71%)
Dec 03, 2020 7.675 7.744 7.675 7.737 266,838 +0.03(+0.36%)
Dec 02, 2020 7.648 7.716 7.648 7.710 157,217 +0.08(+0.99%)
Dec 01, 2020 7.634 7.674 7.601 7.634 182,494 +0.06(+0.82%)
Nov 30, 2020 7.545 7.593 7.525 7.572 195,929 +0.01(+0.18%)
Nov 27, 2020 7.538 7.566 7.518 7.559 142,875 +0.05(+0.73%)
Nov 25, 2020 7.442 7.511 7.442 7.504 172,034 +0.09(+1.20%)
Nov 24, 2020 7.339 7.422 7.336 7.415 165,516 +0.09(+1.22%)
Nov 23, 2020 7.312 7.339 7.257 7.326 192,903 +0.04(+0.56%)
Nov 20, 2020 7.277 7.305 7.274 7.284 154,393 +0.01(+0.09%)
Nov 19, 2020 7.264 7.298 7.256 7.277 148,064 -0.01(-0.09%)
Nov 18, 2020 7.339 7.339 7.271 7.284 176,887 -0.02(-0.28%)
Nov 17, 2020 7.250 7.305 7.250 7.305 204,308 +0.04(+0.57%)
Nov 16, 2020 7.305 7.305 7.257 7.264 154,069 +0.03(+0.47%)
Nov 13, 2020 7.209 7.240 7.209 7.229 63,711 +0.02(+0.29%)
Nov 12, 2020 7.161 7.223 7.161 7.209 62,979 +0.02(+0.29%)
Nov 11, 2020 7.188 7.188 7.161 7.188 101,896 +0.01(+0.19%)
Nov 10, 2020 7.168 7.188 7.106 7.175 209,499 +0.00(+0.00%)
Nov 09, 2020 7.202 7.277 7.113 7.175 256,369 +0.07(+1.05%)
Nov 06, 2020 7.073 7.100 7.045 7.100 206,894 +0.05(+0.77%)
Nov 05, 2020 6.964 7.059 6.964 7.045 138,867 +0.11(+1.57%)
Nov 04, 2020 6.930 6.991 6.921 6.937 131,056 +0.03(+0.39%)
Nov 03, 2020 6.909 6.937 6.869 6.909 124,087 +0.04(+0.59%)
Nov 02, 2020 6.909 6.923 6.841 6.869 151,420 +0.01(+0.10%)
Oct 30, 2020 6.882 6.885 6.814 6.862 234,244 +0.01(+0.20%)
Oct 29, 2020 6.875 6.895 6.835 6.848 123,730 -0.02(-0.30%)
Oct 28, 2020 6.869 6.889 6.835 6.869 143,950 -0.06(-0.88%)
Oct 27, 2020 6.930 6.937 6.909 6.930 128,406 +0.00(+0.00%)
Oct 26, 2020 6.964 6.964 6.869 6.930 187,125 -0.03(-0.39%)
Oct 23, 2020 6.971 6.998 6.909 6.957 95,580 -0.01(-0.10%)
Oct 22, 2020 6.950 6.977 6.937 6.964 79,360 +0.01(+0.20%)
Oct 21, 2020 6.971 6.971 6.937 6.950 95,219 +0.01(+0.10%)
Oct 20, 2020 6.909 6.957 6.909 6.943 155,888 +0.03(+0.39%)
Oct 19, 2020 6.957 6.987 6.903 6.916 176,274 -0.04(-0.59%)
Oct 16, 2020 6.984 6.998 6.957 6.957 282,181 -0.03(-0.49%)
Oct 15, 2020 6.991 7.005 6.971 6.991 119,554 -0.01(-0.10%)
Oct 14, 2020 6.991 7.011 6.971 6.998 135,482 +0.01(+0.10%)
Oct 13, 2020 7.018 7.018 6.971 6.991 119,173 +0.01(+0.10%)
Oct 12, 2020 7.066 7.100 6.971 6.984 358,531 -0.09(-1.25%)
Oct 09, 2020 7.113 7.113 7.059 7.073 274,094 -0.01(-0.10%)
Oct 08, 2020 7.019 7.093 6.998 7.079 291,831 +0.09(+1.25%)
Oct 07, 2020 6.965 7.019 6.965 6.992 214,947 +0.05(+0.78%)
Oct 06, 2020 6.978 6.985 6.938 6.938 379,313 -0.01(-0.10%)
Oct 05, 2020 6.911 6.965 6.911 6.945 305,247 +0.05(+0.68%)
Oct 02, 2020 6.823 6.904 6.781 6.897 173,679 +0.05(+0.69%)
Oct 01, 2020 6.884 6.891 6.837 6.850 201,020 +0.03(+0.40%)
Sep 30, 2020 6.823 6.843 6.810 6.823 125,461 +0.03(+0.40%)
Sep 29, 2020 6.830 6.843 6.796 6.796 125,375 -0.01(-0.10%)
Sep 28, 2020 6.816 6.823 6.796 6.803 120,898 +0.04(+0.60%)
Sep 25, 2020 6.769 6.776 6.737 6.763 77,570 +0.00(+0.00%)
Sep 24, 2020 6.709 6.789 6.675 6.763 188,562 +0.03(+0.40%)
Sep 23, 2020 6.857 6.897 6.668 6.736 436,476 -0.09(-1.38%)
Sep 22, 2020 6.776 6.843 6.769 6.830 114,968 +0.07(+1.00%)
Sep 21, 2020 6.830 6.850 6.742 6.763 343,736 -0.11(-1.67%)
Sep 18, 2020 6.857 6.891 6.857 6.877 172,641 +0.01(+0.10%)
Sep 17, 2020 6.857 6.877 6.850 6.870 167,711 +0.01(+0.20%)
Sep 16, 2020 6.877 6.911 6.857 6.857 105,312 -0.02(-0.29%)
Sep 15, 2020 6.857 6.894 6.850 6.877 98,193 +0.02(+0.30%)
Sep 14, 2020 6.850 6.877 6.850 6.857 100,522 +0.03(+0.39%)
Sep 11, 2020 6.857 6.857 6.803 6.830 122,065 -0.01(-0.10%)
Sep 10, 2020 6.823 6.843 6.816 6.837 98,515 +0.01(+0.20%)
Sep 09, 2020 6.783 6.830 6.783 6.823 207,725 +0.06(+0.89%)
Sep 08, 2020 6.743 6.766 6.693 6.763 184,201 +0.01(+0.20%)
Sep 04, 2020 6.790 6.797 6.710 6.750 115,968 -0.01(-0.20%)
Sep 03, 2020 6.863 6.877 6.756 6.763 174,084 -0.11(-1.65%)
Sep 02, 2020 6.843 6.883 6.830 6.877 164,796 +0.04(+0.59%)
Sep 01, 2020 6.803 6.837 6.753 6.837 160,667 +0.09(+1.29%)
Aug 31, 2020 6.716 6.750 6.710 6.750 224,679 +0.04(+0.60%)
Aug 28, 2020 6.723 6.723 6.643 6.710 108,785 +0.03(+0.40%)
Aug 27, 2020 6.736 6.763 6.683 6.683 214,608 -0.05(-0.79%)
Aug 26, 2020 6.817 6.817 6.703 6.736 188,066 -0.08(-1.18%)
Aug 25, 2020 6.803 6.830 6.803 6.817 80,775 +0.00(+0.00%)
Aug 24, 2020 6.790 6.823 6.783 6.817 105,149 +0.02(+0.30%)
Aug 21, 2020 6.810 6.817 6.770 6.796 111,628 -0.03(-0.39%)
Aug 20, 2020 6.750 6.930 6.750 6.823 170,437 +0.05(+0.79%)
Aug 19, 2020 6.750 6.790 6.750 6.770 73,496 +0.02(+0.30%)
Aug 18, 2020 6.756 6.757 6.723 6.750 93,117 +0.02(+0.30%)
Aug 17, 2020 6.750 6.770 6.730 6.730 111,528 +0.00(+0.00%)
Aug 14, 2020 6.790 6.790 6.710 6.730 176,271 -0.04(-0.59%)
Aug 13, 2020 6.763 6.796 6.756 6.770 103,120 +0.03(+0.50%)
Aug 12, 2020 6.870 6.870 6.716 6.736 359,473 -0.07(-1.08%)
Aug 11, 2020 6.863 6.876 6.777 6.810 206,205 -0.01(-0.19%)
Aug 10, 2020 6.810 6.830 6.793 6.823 115,784 +0.07(+1.08%)
Aug 07, 2020 6.763 6.800 6.737 6.750 150,052 -0.02(-0.29%)
Aug 06, 2020 6.744 6.790 6.724 6.770 101,424 +0.04(+0.59%)
Aug 05, 2020 6.657 6.730 6.657 6.730 121,752 +0.07(+1.09%)
Aug 04, 2020 6.611 6.691 6.611 6.657 141,690 +0.01(+0.10%)
Aug 03, 2020 6.638 6.651 6.598 6.651 157,212 +0.06(+0.90%)
Jul 31, 2020 6.611 6.631 6.571 6.591 77,139 -0.01(-0.10%)
Jul 30, 2020 6.611 6.611 6.558 6.598 78,896 +0.00(+0.00%)
Jul 29, 2020 6.638 6.638 6.591 6.598 147,431 -0.03(-0.50%)
Jul 28, 2020 6.624 6.638 6.619 6.631 54,918 +0.02(+0.30%)
Jul 27, 2020 6.624 6.638 6.604 6.611 218,477 -0.01(-0.20%)
Jul 24, 2020 6.631 6.644 6.598 6.624 112,161 -0.01(-0.10%)
Jul 23, 2020 6.604 6.657 6.585 6.631 132,298 +0.03(+0.40%)
Jul 22, 2020 6.638 6.638 6.538 6.604 271,650 -0.03(-0.40%)
Jul 21, 2020 6.624 6.684 6.558 6.631 126,992 +0.02(+0.30%)
Jul 20, 2020 6.618 6.664 6.591 6.611 133,237 -0.01(-0.20%)
Jul 17, 2020 6.604 6.651 6.604 6.624 90,272 +0.01(+0.20%)
Jul 16, 2020 6.618 6.618 6.561 6.611 99,460 +0.00(+0.00%)
Jul 15, 2020 6.631 6.644 6.591 6.611 147,849 +0.00(+0.00%)
Jul 14, 2020 6.558 6.618 6.558 6.611 83,664 +0.03(+0.40%)
Jul 13, 2020 6.644 6.644 6.558 6.585 141,287 -0.04(-0.60%)
Jul 10, 2020 6.657 6.657 6.598 6.624 128,616 -0.02(-0.30%)
Jul 09, 2020 6.631 6.670 6.572 6.644 208,001 +0.02(+0.30%)
Jul 08, 2020 6.611 6.664 6.611 6.625 144,113 +0.02(+0.30%)
Jul 07, 2020 6.552 6.631 6.552 6.605 174,245 +0.05(+0.70%)
Jul 06, 2020 6.605 6.615 6.539 6.559 169,923 +0.04(+0.60%)
Jul 02, 2020 6.513 6.602 6.506 6.519 193,284 +0.04(+0.61%)
Jul 01, 2020 6.460 6.493 6.434 6.480 187,503 +0.11(+1.65%)
Jun 30, 2020 6.368 6.428 6.355 6.375 152,787 +0.04(+0.62%)
Jun 29, 2020 6.323 6.368 6.309 6.336 115,775 +0.03(+0.52%)
Jun 26, 2020 6.434 6.441 6.303 6.303 149,875 -0.13(-2.04%)
Jun 25, 2020 6.500 6.506 6.428 6.434 141,262 -0.07(-1.11%)
Jun 24, 2020 6.519 6.526 6.434 6.506 137,695 -0.02(-0.30%)
Jun 23, 2020 6.500 6.565 6.500 6.526 149,712 +0.03(+0.40%)
Jun 22, 2020 6.513 6.513 6.485 6.500 88,387 +0.01(+0.20%)
Jun 19, 2020 6.467 6.553 6.458 6.487 237,455 +0.02(+0.30%)
Jun 18, 2020 6.434 6.487 6.434 6.467 124,252 +0.03(+0.41%)
Jun 17, 2020 6.434 6.493 6.428 6.441 110,822 -0.04(-0.61%)
Jun 16, 2020 6.474 6.519 6.439 6.480 199,310 +0.14(+2.17%)
Jun 15, 2020 6.257 6.408 6.257 6.342 126,731 -0.06(-0.92%)
Jun 12, 2020 6.388 6.500 6.336 6.401 236,084 +0.11(+1.67%)
Jun 11, 2020 6.408 6.533 6.185 6.296 496,393 -0.39(-5.89%)
Jun 10, 2020 6.762 6.762 6.664 6.690 206,074 -0.03(-0.49%)
Jun 09, 2020 6.703 6.756 6.677 6.723 257,611 +0.03(+0.39%)
Jun 08, 2020 6.651 6.769 6.651 6.697 270,739 +0.07(+0.98%)
Jun 05, 2020 6.606 6.684 6.606 6.632 261,514 +0.12(+1.90%)
Jun 04, 2020 6.443 6.541 6.424 6.508 341,645 +0.07(+1.11%)
Jun 03, 2020 6.365 6.456 6.350 6.437 305,253 +0.07(+1.12%)
Jun 02, 2020 6.280 6.391 6.271 6.365 259,990 +0.11(+1.77%)
Jun 01, 2020 6.300 6.330 6.241 6.254 257,764 +0.01(+0.21%)
May 29, 2020 6.163 6.267 6.163 6.241 148,580 +0.03(+0.42%)
May 28, 2020 6.098 6.228 6.098 6.215 313,441 +0.14(+2.25%)
May 27, 2020 5.916 6.092 5.916 6.079 135,686 +0.17(+2.86%)
May 26, 2020 6.020 6.040 5.864 5.909 274,017 +0.00(+0.00%)
May 22, 2020 5.864 5.942 5.864 5.909 119,079 +0.07(+1.11%)
May 21, 2020 5.883 5.949 5.831 5.844 100,669 -0.07(-1.10%)
May 20, 2020 5.851 5.923 5.844 5.909 127,979 +0.11(+1.91%)
May 19, 2020 5.675 5.818 5.675 5.799 136,062 +0.12(+2.18%)
May 18, 2020 5.669 5.769 5.669 5.675 162,870 +0.12(+2.11%)
May 15, 2020 5.441 5.662 5.380 5.558 182,845 +0.07(+1.18%)
May 14, 2020 5.532 5.617 5.473 5.493 193,305 -0.04(-0.71%)
May 13, 2020 5.812 5.857 5.473 5.532 393,880 -0.31(-5.24%)
May 12, 2020 5.962 5.962 5.812 5.838 231,047 -0.05(-0.88%)
May 11, 2020 5.909 6.007 5.870 5.890 282,792 -0.06(-0.98%)
May 08, 2020 5.864 5.962 5.864 5.949 148,427 +0.06(+0.99%)
May 07, 2020 5.916 5.940 5.871 5.890 235,540 -0.02(-0.33%)
May 06, 2020 5.929 5.954 5.870 5.909 211,813 +0.04(+0.66%)
May 05, 2020 5.942 5.942 5.845 5.871 265,373 +0.05(+0.89%)
May 04, 2020 5.722 5.819 5.716 5.819 278,404 +0.09(+1.57%)
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.