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

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:06 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 29, 2022 7.572 7.583 7.526 7.549 66,755 -0.04(-0.51%)
Apr 28, 2022 7.596 7.611 7.534 7.588 64,844 +0.02(+0.31%)
Apr 27, 2022 7.572 7.572 7.518 7.565 45,561 +0.02(+0.31%)
Apr 26, 2022 7.643 7.671 7.526 7.541 226,598 -0.10(-1.32%)
Apr 25, 2022 7.635 7.658 7.596 7.643 113,439 +0.00(+0.00%)
Apr 22, 2022 7.713 7.713 7.635 7.643 89,297 -0.06(-0.81%)
Apr 21, 2022 7.822 7.822 7.681 7.705 104,031 -0.09(-1.20%)
Apr 20, 2022 7.798 7.837 7.798 7.798 94,568 +0.01(+0.10%)
Apr 19, 2022 7.790 7.827 7.790 7.790 61,779 +0.00(+0.00%)
Apr 18, 2022 7.798 7.814 7.767 7.790 156,914 -0.02(-0.30%)
Apr 14, 2022 7.736 7.860 7.736 7.814 159,322 +0.05(+0.60%)
Apr 13, 2022 7.643 7.814 7.635 7.767 184,607 +0.08(+1.01%)
Apr 12, 2022 7.713 7.759 7.668 7.689 168,606 +0.02(+0.30%)
Apr 11, 2022 7.752 7.818 7.627 7.666 193,489 -0.16(-1.99%)
Apr 08, 2022 7.868 7.884 7.814 7.822 105,650 -0.08(-0.97%)
Apr 07, 2022 7.898 7.945 7.875 7.898 124,669 -0.01(-0.10%)
Apr 06, 2022 7.960 7.960 7.861 7.906 124,162 -0.08(-0.97%)
Apr 05, 2022 8.053 8.053 7.954 7.983 113,143 -0.08(-0.96%)
Apr 04, 2022 7.960 8.068 7.941 8.060 171,086 +0.14(+1.75%)
Apr 01, 2022 7.906 7.952 7.875 7.921 103,085 +0.05(+0.59%)
Mar 31, 2022 7.837 7.898 7.837 7.875 133,275 +0.06(+0.79%)
Mar 30, 2022 7.744 7.844 7.744 7.813 114,439 +0.04(+0.50%)
Mar 29, 2022 7.736 7.808 7.682 7.775 101,304 +0.09(+1.21%)
Mar 28, 2022 7.713 7.713 7.628 7.682 147,351 +0.03(+0.40%)
Mar 25, 2022 7.759 7.798 7.620 7.651 196,163 -0.15(-1.88%)
Mar 24, 2022 7.782 7.798 7.698 7.798 114,145 +0.08(+1.00%)
Mar 23, 2022 7.752 7.752 7.698 7.721 91,911 -0.02(-0.30%)
Mar 22, 2022 7.713 7.755 7.682 7.744 139,237 +0.03(+0.40%)
Mar 21, 2022 7.790 7.825 7.713 7.713 121,829 -0.10(-1.28%)
Mar 18, 2022 7.813 7.875 7.798 7.813 92,837 +0.00(+0.00%)
Mar 17, 2022 7.682 7.822 7.682 7.813 112,715 +0.11(+1.40%)
Mar 16, 2022 7.651 7.759 7.651 7.705 145,458 +0.09(+1.22%)
Mar 15, 2022 7.512 7.659 7.512 7.613 133,495 +0.08(+1.02%)
Mar 14, 2022 7.736 7.736 7.489 7.535 349,486 -0.15(-1.91%)
Mar 11, 2022 7.852 7.860 7.659 7.682 165,206 -0.12(-1.58%)
Mar 10, 2022 7.898 7.906 7.767 7.806 201,166 -0.10(-1.26%)
Mar 09, 2022 7.905 7.928 7.851 7.905 240,166 +0.05(+0.58%)
Mar 08, 2022 7.844 7.890 7.752 7.859 230,692 +0.02(+0.20%)
Mar 07, 2022 7.951 7.959 7.828 7.844 183,182 -0.09(-1.16%)
Mar 04, 2022 7.966 7.970 7.882 7.936 154,980 -0.04(-0.48%)
Mar 03, 2022 8.020 8.027 7.974 7.974 148,066 -0.02(-0.29%)
Mar 02, 2022 7.974 8.010 7.960 7.997 137,444 +0.06(+0.77%)
Mar 01, 2022 7.897 7.982 7.883 7.936 205,778 +0.10(+1.27%)
Feb 28, 2022 7.782 7.882 7.782 7.836 123,292 +0.02(+0.20%)
Feb 25, 2022 7.752 7.890 7.802 7.821 163,749 +0.08(+1.09%)
Feb 24, 2022 7.522 7.782 7.476 7.736 254,849 +0.03(+0.40%)
Feb 23, 2022 7.790 7.805 7.675 7.706 286,593 -0.03(-0.40%)
Feb 22, 2022 7.805 7.828 7.690 7.736 241,075 -0.09(-1.17%)
Feb 18, 2022 7.828 0 -0.02(-0.20%)
Feb 17, 2022 7.897 7.989 7.805 7.844 333,718 -0.05(-0.58%)
Feb 16, 2022 7.790 7.890 7.775 7.890 160,937 +0.10(+1.28%)
Feb 15, 2022 7.706 7.805 7.706 7.790 255,693 +0.13(+1.70%)
Feb 14, 2022 7.790 7.790 7.652 7.660 404,972 -0.11(-1.38%)
Feb 11, 2022 7.851 7.870 7.744 7.767 170,154 -0.10(-1.27%)
Feb 10, 2022 7.913 7.982 7.851 7.867 111,397 -0.06(-0.76%)
Feb 09, 2022 7.950 7.972 7.904 7.927 270,955 +0.02(+0.29%)
Feb 08, 2022 7.904 7.965 7.904 7.904 112,456 +0.00(+0.00%)
Feb 07, 2022 7.889 7.919 7.870 7.904 133,143 +0.05(+0.58%)
Feb 04, 2022 7.995 8.030 7.836 7.858 290,924 -0.14(-1.71%)
Feb 03, 2022 8.048 8.079 7.950 7.995 105,739 -0.07(-0.85%)
Feb 02, 2022 8.026 8.086 8.010 8.064 169,340 +0.08(+0.95%)
Feb 01, 2022 7.881 8.010 7.874 7.988 281,492 +0.13(+1.64%)
Jan 31, 2022 7.805 7.858 173,391 +0.05(+0.68%)
Jan 28, 2022 7.889 7.904 7.801 7.805 151,120 -0.07(-0.87%)
Jan 27, 2022 7.904 7.942 7.866 7.874 99,135 +0.01(+0.10%)
Jan 26, 2022 7.972 8.026 7.820 7.866 172,494 -0.05(-0.58%)
Jan 25, 2022 7.851 7.934 7.767 7.912 200,407 +0.02(+0.29%)
Jan 24, 2022 7.881 7.889 7.615 7.889 547,685 -0.03(-0.38%)
Jan 21, 2022 8.018 8.064 7.912 7.919 220,613 -0.13(-1.61%)
Jan 20, 2022 8.026 8.109 8.026 8.048 342,162 +0.05(+0.57%)
Jan 19, 2022 8.026 8.079 7.980 8.003 176,596 -0.02(-0.28%)
Jan 18, 2022 8.018 8.041 7.957 8.026 242,550 +0.00(+0.00%)
Jan 14, 2022 8.026 0 -0.07(-0.84%)
Jan 13, 2022 8.117 8.155 8.026 8.094 254,374 -0.02(-0.28%)
Jan 12, 2022 8.147 8.170 8.026 8.117 317,833 -0.02(-0.27%)
Jan 11, 2022 8.191 8.244 8.071 8.139 571,122 -0.07(-0.83%)
Jan 10, 2022 8.244 8.252 8.086 8.206 242,380 -0.05(-0.64%)
Jan 07, 2022 8.237 8.259 8.176 8.259 152,275 +0.03(+0.37%)
Jan 06, 2022 8.176 8.259 8.154 8.229 175,756 +0.05(+0.65%)
Jan 05, 2022 8.305 8.305 8.169 8.176 237,107 -0.11(-1.28%)
Jan 04, 2022 8.342 8.357 8.244 8.282 239,877 -0.03(-0.36%)
Jan 03, 2022 8.282 8.327 8.244 8.312 195,240 +0.04(+0.46%)
Dec 31, 2021 8.191 8.274 8.191 8.274 192,054 +0.09(+1.11%)
Dec 30, 2021 8.176 8.214 8.146 8.184 194,978 -0.01(-0.09%)
Dec 29, 2021 8.199 8.199 8.161 8.191 105,115 +0.02(+0.28%)
Dec 28, 2021 8.191 8.244 8.154 8.169 133,527 -0.02(-0.28%)
Dec 27, 2021 8.274 8.335 8.176 8.191 239,938 -0.05(-0.64%)
Dec 23, 2021 8.176 8.274 8.161 8.244 198,556 +0.10(+1.20%)
Dec 22, 2021 8.048 8.214 8.048 8.146 209,793 +0.07(+0.84%)
Dec 21, 2021 8.116 8.165 8.071 8.078 128,089 +0.01(+0.09%)
Dec 20, 2021 8.191 8.206 8.056 8.071 140,272 -0.20(-2.37%)
Dec 17, 2021 8.131 8.274 8.093 8.267 219,163 +0.07(+0.83%)
Dec 16, 2021 8.048 8.199 8.041 8.199 187,894 +0.13(+1.59%)
Dec 15, 2021 8.048 8.222 7.912 8.071 310,695 +0.06(+0.75%)
Dec 14, 2021 8.071 8.089 7.980 8.010 147,105 -0.08(-1.03%)
Dec 13, 2021 8.146 8.169 8.048 8.093 230,689 -0.09(-1.11%)
Dec 10, 2021 8.191 8.214 8.139 8.184 176,323 +0.00(+0.01%)
Dec 09, 2021 8.198 8.198 8.138 8.183 213,215 +0.01(+0.09%)
Dec 08, 2021 8.145 8.205 8.138 8.175 109,420 +0.01(+0.18%)
Dec 07, 2021 8.183 8.198 8.130 8.160 156,765 +0.04(+0.55%)
Dec 06, 2021 8.070 8.115 8.026 8.115 227,259 +0.08(+1.03%)
Dec 03, 2021 7.981 8.033 7.951 8.033 208,835 +0.04(+0.47%)
Dec 02, 2021 7.981 8.041 7.951 7.996 210,961 +0.04(+0.56%)
Dec 01, 2021 8.018 8.078 7.951 7.951 200,094 -0.06(-0.75%)
Nov 30, 2021 7.943 8.011 7.936 8.011 294,720 +0.03(+0.38%)
Nov 29, 2021 8.026 8.041 7.973 7.981 157,314 -0.01(-0.19%)
Nov 26, 2021 8.041 8.070 7.936 7.996 124,227 -0.10(-1.20%)
Nov 24, 2021 8.055 8.108 8.003 8.093 103,401 +0.03(+0.37%)
Nov 23, 2021 8.115 8.115 8.063 8.063 129,256 -0.07(-0.83%)
Nov 22, 2021 8.190 8.190 7.996 8.130 324,396 -0.06(-0.73%)
Nov 19, 2021 8.205 8.235 8.168 8.190 243,495 -0.04(-0.55%)
Nov 18, 2021 8.280 8.310 8.235 8.235 199,935 -0.09(-1.08%)
Nov 17, 2021 8.347 8.347 8.310 8.325 120,972 -0.02(-0.27%)
Nov 16, 2021 8.318 8.347 8.318 8.347 130,417 +0.02(+0.27%)
Nov 15, 2021 8.370 8.385 8.318 8.325 155,296 -0.04(-0.54%)
Nov 12, 2021 8.377 8.377 8.318 8.370 113,986 +0.02(+0.27%)
Nov 11, 2021 8.392 8.415 8.325 8.347 169,831 +0.01(+0.09%)
Nov 10, 2021 8.392 8.340 182,024 -0.08(-0.97%)
Nov 09, 2021 8.451 8.481 8.421 8.421 108,475 -0.03(-0.35%)
Nov 08, 2021 8.451 8.488 8.431 8.451 203,612 +0.02(+0.26%)
Nov 05, 2021 8.451 8.451 8.340 8.429 186,938 +0.01(+0.09%)
Nov 04, 2021 8.421 8.429 8.369 8.421 128,370 +0.02(+0.27%)
Nov 03, 2021 8.458 8.458 8.369 8.399 125,606 -0.02(-0.26%)
Nov 02, 2021 8.429 8.488 8.384 8.421 146,044 -0.01(-0.18%)
Nov 01, 2021 8.429 8.444 8.369 8.436 203,029 +0.04(+0.53%)
Oct 29, 2021 8.369 8.421 8.369 8.392 93,595 +0.00(+0.00%)
Oct 28, 2021 8.362 8.406 8.340 8.392 122,921 +0.04(+0.44%)
Oct 27, 2021 8.332 8.370 8.310 8.354 150,512 -0.02(-0.27%)
Oct 26, 2021 8.347 8.384 8.377 419,648 +0.01(+0.18%)
Oct 25, 2021 8.444 8.466 8.343 8.362 270,408 -0.10(-1.14%)
Oct 22, 2021 8.436 8.488 8.436 8.458 99,835 -0.01(-0.09%)
Oct 21, 2021 8.481 8.533 8.458 8.466 107,691 -0.01(-0.09%)
Oct 20, 2021 8.496 8.548 8.473 8.473 118,965 -0.06(-0.70%)
Oct 19, 2021 8.525 8.548 8.513 8.533 79,323 +0.01(+0.09%)
Oct 18, 2021 8.496 8.562 8.473 8.525 180,555 -0.02(-0.26%)
Oct 15, 2021 8.510 8.570 8.510 8.548 134,981 +0.01(+0.17%)
Oct 14, 2021 8.525 8.548 8.481 8.533 135,566 +0.04(+0.44%)
Oct 13, 2021 8.503 8.540 8.436 8.496 81,700 -0.02(-0.26%)
Oct 12, 2021 8.548 8.555 8.510 8.518 73,452 -0.05(-0.61%)
Oct 11, 2021 8.555 8.585 8.533 8.570 73,423 +0.01(+0.09%)
Oct 08, 2021 8.622 8.622 8.548 8.562 97,798 -0.04(-0.42%)
Oct 07, 2021 8.584 8.636 8.547 8.599 174,402 +0.02(+0.26%)
Oct 06, 2021 8.547 8.576 8.517 8.576 79,316 +0.01(+0.17%)
Oct 05, 2021 8.525 8.576 8.517 8.562 92,294 +0.04(+0.43%)
Oct 04, 2021 8.503 8.540 8.451 8.525 85,866 +0.01(+0.17%)
Oct 01, 2021 8.599 8.618 8.435 8.510 155,796 -0.07(-0.77%)
Sep 30, 2021 8.451 8.576 8.444 8.576 140,717 +0.14(+1.66%)
Sep 29, 2021 8.414 8.547 8.377 8.436 151,227 +0.07(+0.88%)
Sep 28, 2021 8.488 8.488 8.340 8.362 279,999 -0.18(-2.16%)
Sep 27, 2021 8.621 8.621 8.525 8.547 116,961 -0.04(-0.52%)
Sep 24, 2021 8.562 8.635 8.562 8.591 127,274 -0.02(-0.26%)
Sep 23, 2021 8.672 8.739 8.613 8.613 137,245 -0.05(-0.60%)
Sep 22, 2021 8.547 8.701 8.525 8.665 208,136 +0.13(+1.47%)
Sep 21, 2021 8.540 8.606 8.488 8.540 176,853 +0.01(+0.17%)
Sep 20, 2021 8.562 8.606 8.421 8.525 318,529 -0.14(-1.62%)
Sep 17, 2021 8.695 8.702 8.606 8.665 97,030 -0.01(-0.17%)
Sep 16, 2021 8.695 8.746 8.650 8.680 184,822 -0.04(-0.51%)
Sep 15, 2021 8.628 8.746 8.628 8.724 143,633 +0.13(+1.46%)
Sep 14, 2021 8.709 8.798 8.599 8.599 309,404 -0.10(-1.10%)
Sep 13, 2021 8.776 8.782 8.658 8.695 248,834 -0.07(-0.76%)
Sep 10, 2021 8.791 8.791 8.724 8.761 110,706 +0.01(+0.10%)
Sep 09, 2021 8.819 8.863 8.753 8.753 215,048 -0.06(-0.67%)
Sep 08, 2021 8.606 8.863 8.606 8.811 367,120 +0.18(+2.12%)
Sep 07, 2021 8.606 8.760 8.327 8.628 820,850 -0.09(-1.01%)
Sep 03, 2021 9.361 9.361 8.595 8.716 1,449,427 -0.66(-7.04%)
Sep 02, 2021 9.310 9.420 9.163 9.376 617,985 -0.28(-2.89%)
Sep 01, 2021 9.691 9.706 9.640 9.654 164,454 +0.01(+0.08%)
Aug 31, 2021 9.662 9.684 9.632 9.647 172,415 +0.03(+0.30%)
Aug 30, 2021 9.581 9.640 9.566 9.618 108,859 +0.02(+0.23%)
Aug 27, 2021 9.493 9.596 9.493 9.596 123,225 +0.14(+1.47%)
Aug 26, 2021 9.544 9.576 9.427 9.456 184,637 -0.10(-1.04%)
Aug 25, 2021 9.511 9.581 9.486 9.555 196,201 +0.06(+0.66%)
Aug 24, 2021 9.456 9.515 9.456 9.493 106,935 +0.04(+0.39%)
Aug 23, 2021 9.405 9.471 9.398 9.456 108,449 +0.10(+1.02%)
Aug 20, 2021 9.383 9.427 9.354 9.361 63,867 +0.00(+0.00%)
Aug 19, 2021 9.405 9.427 9.313 9.361 173,444 -0.06(-0.62%)
Aug 18, 2021 9.405 9.445 9.383 9.420 81,959 +0.01(+0.16%)
Aug 17, 2021 9.449 9.456 9.361 9.405 101,884 -0.05(-0.54%)
Aug 16, 2021 9.442 9.470 9.398 9.456 108,118 +0.01(+0.16%)
Aug 13, 2021 9.442 9.481 9.442 9.442 88,254 -0.03(-0.31%)
Aug 12, 2021 9.464 9.515 9.434 9.471 113,530 -0.04(-0.39%)
Aug 11, 2021 9.544 9.552 9.500 9.508 91,996 -0.04(-0.38%)
Aug 10, 2021 9.683 9.683 9.515 9.544 107,826 +0.04(+0.38%)
Aug 09, 2021 9.413 9.581 9.413 9.508 199,054 +0.06(+0.62%)
Aug 06, 2021 9.428 9.464 9.413 9.450 155,889 +0.04(+0.46%)
Aug 05, 2021 9.362 9.428 9.348 9.406 159,351 +0.00(+0.00%)
Aug 04, 2021 9.319 9.406 9.284 9.406 97,041 +0.11(+1.17%)
Aug 03, 2021 9.209 9.297 9.107 9.297 126,762 +0.12(+1.35%)
Aug 02, 2021 9.137 9.188 9.108 9.173 113,334 +0.09(+1.04%)
Jul 30, 2021 9.049 9.104 9.049 9.078 117,018 -0.06(-0.64%)
Jul 29, 2021 9.122 9.151 9.100 9.137 61,020 +0.01(+0.08%)
Jul 28, 2021 9.093 9.129 9.071 9.129 56,644 +0.04(+0.40%)
Jul 27, 2021 9.100 9.115 9.027 9.093 100,583 -0.01(-0.16%)
Jul 26, 2021 9.057 9.114 9.020 9.107 85,693 +0.05(+0.56%)
Jul 23, 2021 8.998 9.071 8.998 9.057 101,573 +0.07(+0.73%)
Jul 22, 2021 9.086 9.086 8.984 8.991 118,218 -0.09(-1.04%)
Jul 21, 2021 9.035 9.093 9.035 9.086 54,016 +0.05(+0.56%)
Jul 20, 2021 8.962 9.086 8.889 9.035 145,980 +0.09(+0.98%)
Jul 19, 2021 9.184 9.195 8.936 8.947 390,681 -0.26(-2.85%)
Jul 16, 2021 9.297 9.333 9.184 9.209 183,964 -0.09(-1.02%)
Jul 15, 2021 9.370 9.370 9.282 9.304 110,924 -0.09(-0.93%)
Jul 14, 2021 9.304 9.391 9.254 9.391 170,640 +0.11(+1.18%)
Jul 13, 2021 9.275 9.319 9.231 9.282 126,934 -0.02(-0.23%)
Jul 12, 2021 9.319 9.348 9.289 9.304 190,789 +0.00(+0.00%)
Jul 09, 2021 9.297 9.348 9.289 9.304 166,528 -0.01(-0.08%)
Jul 08, 2021 9.311 9.353 9.271 9.311 121,213 -0.04(-0.39%)
Jul 07, 2021 9.362 9.376 9.326 9.347 110,781 -0.01(-0.08%)
Jul 06, 2021 9.297 9.369 9.297 9.355 216,769 +0.06(+0.62%)
Jul 02, 2021 9.275 9.311 9.257 9.297 119,726 +0.06(+0.63%)
Jul 01, 2021 9.282 9.282 9.196 9.239 177,685 +0.02(+0.24%)
Jun 30, 2021 9.290 9.290 9.217 9.217 95,618 -0.03(-0.31%)
Jun 29, 2021 9.239 9.268 9.210 9.246 71,127 +0.04(+0.47%)
Jun 28, 2021 9.217 9.253 9.145 9.203 99,747 -0.01(-0.16%)
Jun 25, 2021 9.290 9.290 9.196 9.217 101,297 -0.02(-0.23%)
Jun 24, 2021 9.210 9.261 9.167 9.239 73,750 +0.04(+0.39%)
Jun 23, 2021 9.152 9.203 9.123 9.203 97,607 +0.07(+0.71%)
Jun 22, 2021 9.022 9.145 9.022 9.138 112,912 +0.08(+0.88%)
Jun 21, 2021 8.993 9.087 8.979 9.058 143,021 +0.09(+0.97%)
Jun 18, 2021 8.986 9.073 8.943 8.972 123,440 -0.09(-1.04%)
Jun 17, 2021 9.051 9.102 8.914 9.066 316,725 -0.04(-0.48%)
Jun 16, 2021 8.972 9.116 8.972 9.109 135,348 +0.14(+1.53%)
Jun 15, 2021 9.145 9.210 8.948 8.972 302,861 -0.17(-1.90%)
Jun 14, 2021 9.290 9.290 9.109 9.145 253,748 -0.09(-1.02%)
Jun 11, 2021 9.275 9.290 9.174 9.239 208,248 -0.07(-0.70%)
Jun 10, 2021 9.261 9.317 9.253 9.304 171,008 +0.05(+0.55%)
Jun 09, 2021 9.253 9.272 9.232 9.253 103,910 +0.04(+0.47%)
Jun 08, 2021 9.232 9.268 9.210 9.210 195,809 -0.02(-0.23%)
Jun 07, 2021 9.218 9.261 9.218 9.232 224,315 +0.01(+0.16%)
Jun 04, 2021 9.189 9.239 9.167 9.218 106,881 +0.04(+0.39%)
Jun 03, 2021 9.074 9.210 9.074 9.182 154,423 +0.07(+0.79%)
Jun 02, 2021 9.060 9.131 9.060 9.110 102,185 +0.04(+0.40%)
Jun 01, 2021 9.117 9.153 9.052 9.074 172,482 -0.01(-0.16%)
May 28, 2021 9.031 9.088 9.017 9.088 132,498 +0.06(+0.64%)
May 27, 2021 9.060 9.060 9.002 9.031 119,928 -0.06(-0.71%)
May 26, 2021 9.009 9.103 9.009 9.096 154,960 +0.10(+1.12%)
May 25, 2021 8.988 9.053 8.981 8.995 227,372 +0.01(+0.16%)
May 24, 2021 8.959 9.031 8.952 8.981 134,573 +0.04(+0.40%)
May 21, 2021 8.902 8.952 8.902 8.945 102,925 +0.04(+0.48%)
May 20, 2021 8.794 8.904 8.765 8.902 246,880 +0.15(+1.72%)
May 19, 2021 8.672 8.751 8.636 8.751 105,527 +0.05(+0.58%)
May 18, 2021 8.672 8.701 8.643 8.701 175,991 +0.08(+0.92%)
May 17, 2021 8.636 8.656 8.586 8.622 102,851 +0.01(+0.17%)
May 14, 2021 8.593 8.650 8.579 8.607 197,119 +0.06(+0.67%)
May 13, 2021 8.528 8.692 8.521 8.550 371,946 +0.02(+0.25%)
May 12, 2021 8.966 8.974 8.493 8.528 568,048 -0.46(-5.11%)
May 11, 2021 8.959 9.002 8.917 8.988 185,008 +0.00(+0.00%)
May 10, 2021 8.966 9.052 8.966 8.988 197,097 -0.01(-0.08%)
May 07, 2021 8.952 9.002 8.902 8.995 158,514 +0.04(+0.48%)
May 06, 2021 8.981 8.995 8.909 8.952 184,400 +0.01(+0.12%)
May 05, 2021 8.852 8.945 8.838 8.942 293,461 +0.10(+1.17%)
May 04, 2021 8.717 8.852 8.710 8.838 262,754 +0.12(+1.39%)
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.