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

PIMCO Dynamic Income Fund (NY: PDI )

19.36 +0.22 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2015 9.235 9.323 9.176 9.323 540,449 +0.06(+0.64%)
Feb 26, 2015 9.263 9.263 9.232 9.263 405,395 -0.01(-0.07%)
Feb 25, 2015 9.260 9.288 9.260 9.270 342,903 -0.01(-0.10%)
Feb 24, 2015 9.266 9.282 9.232 9.279 369,223 -0.02(-0.23%)
Feb 23, 2015 9.276 9.320 9.260 9.301 357,299 +0.04(+0.40%)
Feb 20, 2015 9.189 9.279 9.170 9.263 496,120 +0.09(+1.02%)
Feb 19, 2015 9.142 9.192 9.142 9.170 389,197 +0.03(+0.31%)
Feb 18, 2015 9.135 9.176 9.135 9.142 521,629 +0.02(+0.17%)
Feb 17, 2015 9.201 9.235 9.111 9.126 850,881 -0.08(-0.85%)
Feb 13, 2015 9.207 9.204 9.204 9.204 511,705 +0.00(+0.00%)
Feb 12, 2015 9.217 9.279 9.189 9.204 448,435 -0.01(-0.10%)
Feb 11, 2015 9.263 9.266 9.189 9.213 921,298 -0.07(-0.81%)
Feb 10, 2015 9.313 9.319 9.279 9.288 264,609 +0.02(+0.17%)
Feb 09, 2015 9.266 9.328 9.263 9.272 516,955 +0.00(+0.00%)
Feb 06, 2015 9.375 9.390 9.269 9.272 652,889 -0.12(-1.32%)
Feb 05, 2015 9.390 9.396 9.372 9.396 415,892 -0.01(-0.13%)
Feb 04, 2015 9.412 9.427 9.396 9.409 305,891 -0.04(-0.39%)
Feb 03, 2015 9.381 9.446 9.375 9.446 589,864 +0.06(+0.63%)
Feb 02, 2015 9.427 9.427 9.328 9.387 448,625 -0.01(-0.13%)
Jan 30, 2015 9.412 9.424 9.344 9.399 511,195 +0.02(+0.20%)
Jan 29, 2015 9.390 9.427 9.334 9.381 644,358 -0.01(-0.10%)
Jan 28, 2015 9.434 9.452 9.375 9.390 421,436 -0.07(-0.72%)
Jan 27, 2015 9.430 9.465 9.390 9.458 342,644 +0.02(+0.23%)
Jan 26, 2015 9.489 9.489 9.396 9.437 520,521 -0.06(-0.65%)
Jan 23, 2015 9.446 9.523 9.446 9.499 278,551 +0.01(+0.13%)
Jan 22, 2015 9.458 9.489 9.412 9.486 603,742 +0.04(+0.43%)
Jan 21, 2015 9.390 9.474 9.375 9.446 888,473 +0.08(+0.86%)
Jan 20, 2015 9.316 9.375 9.313 9.365 863,779 +0.05(+0.57%)
Jan 16, 2015 9.372 9.372 9.291 9.313 828,691 +0.02(+0.23%)
Jan 15, 2015 9.217 9.316 9.204 9.291 433,081 +0.08(+0.87%)
Jan 14, 2015 9.114 9.226 9.114 9.210 843,743 -0.06(-0.67%)
Jan 13, 2015 9.310 9.344 9.176 9.272 623,493 -0.04(-0.40%)
Jan 12, 2015 9.260 9.328 9.254 9.310 429,819 +0.01(+0.13%)
Jan 09, 2015 9.263 9.313 9.263 9.297 234,083 +0.03(+0.37%)
Jan 08, 2015 9.310 9.375 9.261 9.263 618,047 +0.01(+0.10%)
Jan 07, 2015 9.330 9.330 9.251 9.254 569,369 -0.01(-0.13%)
Jan 06, 2015 9.195 9.290 9.195 9.266 458,051 +0.06(+0.67%)
Jan 05, 2015 9.315 9.358 9.201 9.204 1,008,417 -0.17(-1.77%)
Jan 02, 2015 9.491 9.500 9.361 9.371 427,126 -0.10(-1.01%)
Dec 31, 2014 9.318 9.466 9.466 9.466 1,202,519 +0.12(+1.28%)
Dec 30, 2014 9.361 9.395 9.303 9.346 622,864 -0.03(-0.30%)
Dec 29, 2014 9.466 9.488 9.374 9.374 697,425 -0.08(-0.85%)
Dec 26, 2014 9.374 9.472 9.364 9.454 645,180 +0.10(+1.05%)
Dec 24, 2014 9.315 9.355 9.355 9.355 608,890 +0.06(+0.65%)
Dec 23, 2014 9.399 9.408 9.259 9.295 997,378 -0.08(-0.84%)
Dec 22, 2014 9.504 9.541 9.289 9.373 1,267,250 -0.11(-1.13%)
Dec 19, 2014 9.176 9.518 9.170 9.480 1,911,074 +0.32(+3.52%)
Dec 18, 2014 9.100 9.289 9.019 9.158 1,479,980 +0.18(+1.97%)
Dec 17, 2014 8.946 9.213 8.912 8.981 1,505,769 +0.03(+0.29%)
Dec 16, 2014 8.970 9.159 8.862 8.955 1,081,721 -0.06(-0.68%)
Dec 15, 2014 9.190 9.227 8.973 9.016 1,290,638 -0.14(-1.49%)
Dec 12, 2014 9.205 9.237 9.115 9.152 688,656 -0.11(-1.22%)
Dec 11, 2014 9.106 9.277 9.106 9.266 544,315 +0.12(+1.37%)
Dec 10, 2014 9.303 9.303 9.086 9.141 901,321 -0.16(-1.75%)
Dec 09, 2014 9.280 9.303 9.244 9.303 505,353 +0.01(+0.16%)
Dec 08, 2014 9.375 9.401 9.289 9.289 506,397 -0.10(-1.01%)
Dec 05, 2014 9.476 9.511 9.341 9.384 649,936 -0.10(-1.09%)
Dec 04, 2014 9.450 9.534 9.447 9.488 346,639 +0.01(+0.09%)
Dec 03, 2014 9.499 9.522 9.436 9.479 708,607 -0.03(-0.36%)
Dec 02, 2014 9.485 9.557 9.459 9.514 775,541 +0.03(+0.27%)
Dec 01, 2014 9.491 9.519 9.450 9.488 595,953 -0.04(-0.39%)
Nov 28, 2014 9.508 9.525 9.462 9.525 127,056 +0.01(+0.09%)
Nov 26, 2014 9.491 9.517 9.517 9.517 655,678 +0.05(+0.58%)
Nov 25, 2014 9.436 9.482 9.425 9.462 462,045 -0.01(-0.12%)
Nov 24, 2014 9.398 9.473 9.375 9.473 607,060 +0.08(+0.86%)
Nov 21, 2014 9.358 9.404 9.324 9.393 472,137 +0.04(+0.43%)
Nov 20, 2014 9.254 9.361 9.254 9.352 459,886 +0.09(+0.97%)
Nov 19, 2014 9.225 9.283 9.219 9.263 325,434 +0.03(+0.28%)
Nov 18, 2014 9.251 9.266 9.205 9.237 1,014,926 -0.01(-0.06%)
Nov 17, 2014 9.283 9.291 9.234 9.242 982,807 -0.05(-0.59%)
Nov 14, 2014 9.280 9.297 9.269 9.297 331,027 +0.01(+0.16%)
Nov 13, 2014 9.306 9.312 9.277 9.283 389,855 -0.02(-0.22%)
Nov 12, 2014 9.291 9.312 9.274 9.303 241,343 +0.01(+0.09%)
Nov 11, 2014 9.291 9.317 9.257 9.294 453,905 -0.01(-0.09%)
Nov 10, 2014 9.303 9.312 9.274 9.303 348,979 +0.04(+0.44%)
Nov 07, 2014 9.202 9.285 9.192 9.262 463,194 +0.04(+0.47%)
Nov 06, 2014 9.211 9.237 9.199 9.219 411,380 +0.01(+0.06%)
Nov 05, 2014 9.196 9.251 9.196 9.214 721,062 +0.03(+0.37%)
Nov 04, 2014 9.222 9.314 9.176 9.179 890,329 -0.07(-0.71%)
Nov 03, 2014 9.228 9.288 9.219 9.245 444,474 +0.04(+0.44%)
Oct 31, 2014 9.194 9.257 9.171 9.205 447,657 +0.03(+0.34%)
Oct 30, 2014 9.145 9.285 9.136 9.173 435,385 -0.01(-0.16%)
Oct 29, 2014 9.282 9.288 9.142 9.188 526,472 -0.09(-0.96%)
Oct 28, 2014 9.214 9.280 9.214 9.277 629,983 +0.06(+0.65%)
Oct 27, 2014 9.139 9.230 9.142 9.216 547,002 +0.07(+0.82%)
Oct 24, 2014 9.062 9.162 9.053 9.142 502,093 +0.08(+0.89%)
Oct 23, 2014 9.122 9.122 9.041 9.062 439,422 +0.01(+0.06%)
Oct 22, 2014 9.041 9.110 9.004 9.056 907,606 -0.02(-0.22%)
Oct 21, 2014 8.990 9.093 8.978 9.076 752,521 +0.09(+0.96%)
Oct 20, 2014 9.053 9.076 8.973 8.990 859,619 -0.06(-0.70%)
Oct 17, 2014 9.076 9.105 9.041 9.053 524,167 +0.05(+0.57%)
Oct 16, 2014 8.921 9.014 8.921 9.001 853,494 +0.01(+0.16%)
Oct 15, 2014 9.056 9.059 8.904 8.987 1,296,577 -0.07(-0.79%)
Oct 14, 2014 9.056 9.150 9.056 9.059 711,095 +0.00(+0.03%)
Oct 13, 2014 9.139 9.142 9.036 9.056 852,884 -0.05(-0.57%)
Oct 10, 2014 9.179 9.194 9.082 9.107 1,211,825 -0.07(-0.78%)
Oct 09, 2014 9.360 9.363 9.176 9.179 1,011,908 -0.15(-1.66%)
Oct 08, 2014 9.257 9.379 9.254 9.334 984,511 +0.05(+0.49%)
Oct 07, 2014 9.174 9.305 9.166 9.288 742,558 +0.04(+0.40%)
Oct 06, 2014 9.228 9.314 9.191 9.251 1,221,449 +0.09(+0.96%)
Oct 03, 2014 9.040 9.211 9.034 9.163 1,448,573 +0.11(+1.23%)
Oct 02, 2014 9.020 9.094 9.000 9.051 1,362,335 -0.01(-0.09%)
Oct 01, 2014 9.043 9.065 8.986 9.060 1,171,533 +0.06(+0.67%)
Sep 30, 2014 9.003 9.046 8.752 9.000 2,385,342 -0.01(-0.10%)
Sep 29, 2014 9.014 9.069 8.989 9.009 3,060,794 -0.06(-0.69%)
Sep 26, 2014 8.892 9.114 8.863 9.071 5,588,035 -0.08(-0.90%)
Sep 25, 2014 9.171 9.183 9.108 9.154 642,149 -0.02(-0.19%)
Sep 24, 2014 9.240 9.262 9.154 9.171 1,019,444 -0.08(-0.86%)
Sep 23, 2014 9.274 9.288 9.237 9.251 419,742 -0.01(-0.12%)
Sep 22, 2014 9.351 9.351 9.240 9.262 333,998 -0.09(-0.94%)
Sep 19, 2014 9.314 9.362 9.311 9.350 347,158 +0.06(+0.61%)
Sep 18, 2014 9.325 9.342 9.282 9.294 405,915 -0.03(-0.34%)
Sep 17, 2014 9.285 9.339 9.262 9.325 504,195 +0.03(+0.31%)
Sep 16, 2014 9.240 9.311 9.223 9.297 390,209 +0.03(+0.34%)
Sep 15, 2014 9.234 9.277 9.209 9.265 686,501 +0.02(+0.19%)
Sep 12, 2014 9.382 9.382 9.223 9.248 466,099 -0.13(-1.43%)
Sep 11, 2014 9.402 9.419 9.368 9.382 344,823 -0.04(-0.39%)
Sep 10, 2014 9.428 9.428 9.365 9.419 411,568 +0.00(+0.03%)
Sep 09, 2014 9.456 9.479 9.365 9.416 604,165 -0.04(-0.42%)
Sep 08, 2014 9.422 9.461 9.405 9.456 528,404 +0.03(+0.36%)
Sep 05, 2014 9.399 9.428 9.398 9.422 358,668 +0.02(+0.21%)
Sep 04, 2014 9.391 9.400 9.357 9.402 403,847 -0.00(-0.03%)
Sep 03, 2014 9.340 9.406 9.306 9.405 865,911 +0.10(+1.07%)
Sep 02, 2014 9.255 9.325 9.244 9.306 505,193 +0.04(+0.46%)
Aug 29, 2014 9.221 9.263 9.263 9.263 517,043 +0.06(+0.65%)
Aug 28, 2014 9.218 9.240 9.124 9.204 671,913 +0.01(+0.06%)
Aug 27, 2014 9.172 9.232 9.172 9.198 524,683 +0.04(+0.43%)
Aug 26, 2014 9.113 9.192 9.113 9.158 497,635 +0.05(+0.59%)
Aug 25, 2014 9.229 9.269 9.090 9.104 1,305,546 -0.11(-1.23%)
Aug 22, 2014 9.308 9.317 9.209 9.218 425,482 -0.07(-0.79%)
Aug 21, 2014 9.308 9.308 9.240 9.291 741,679 -0.06(-0.61%)
Aug 20, 2014 9.365 9.365 9.320 9.348 576,609 +0.00(+0.00%)
Aug 19, 2014 9.342 9.368 9.339 9.348 641,670 +0.03(+0.30%)
Aug 18, 2014 9.331 9.334 9.300 9.320 420,583 +0.01(+0.09%)
Aug 15, 2014 9.269 9.334 9.269 9.311 788,908 +0.04(+0.46%)
Aug 14, 2014 9.246 9.283 9.223 9.269 692,560 +0.07(+0.74%)
Aug 13, 2014 9.178 9.204 9.138 9.201 553,960 +0.07(+0.81%)
Aug 12, 2014 9.121 9.136 9.079 9.127 308,635 +0.03(+0.31%)
Aug 11, 2014 8.991 9.130 8.991 9.099 869,995 +0.12(+1.39%)
Aug 08, 2014 8.963 8.988 8.943 8.974 637,836 +0.03(+0.29%)
Aug 07, 2014 8.963 9.002 8.944 8.948 801,026 +0.03(+0.32%)
Aug 06, 2014 8.875 8.948 8.849 8.920 820,551 +0.01(+0.14%)
Aug 05, 2014 8.906 8.928 8.855 8.907 792,349 -0.01(-0.14%)
Aug 04, 2014 8.925 8.925 8.872 8.920 1,484,069 +0.04(+0.48%)
Aug 01, 2014 8.886 8.956 8.852 8.877 1,759,439 -0.02(-0.19%)
Jul 31, 2014 9.013 9.013 8.821 8.894 2,574,853 -0.16(-1.80%)
Jul 30, 2014 9.171 9.171 9.038 9.058 1,142,483 -0.11(-1.17%)
Jul 29, 2014 9.182 9.182 9.137 9.165 327,722 +0.00(+0.03%)
Jul 28, 2014 9.179 9.199 9.159 9.162 298,289 -0.01(-0.15%)
Jul 25, 2014 9.168 9.176 9.162 9.176 399,512 +0.02(+0.18%)
Jul 24, 2014 9.187 9.190 9.151 9.159 876,047 -0.03(-0.31%)
Jul 23, 2014 9.179 9.204 9.159 9.187 774,288 +0.00(+0.00%)
Jul 22, 2014 9.196 9.204 9.179 9.187 573,297 -0.02(-0.18%)
Jul 21, 2014 9.224 9.238 9.187 9.204 505,230 -0.00(-0.03%)
Jul 18, 2014 9.199 9.221 9.179 9.207 350,250 +0.01(+0.06%)
Jul 17, 2014 9.171 9.238 9.171 9.202 645,130 +0.01(+0.12%)
Jul 16, 2014 9.216 9.238 9.187 9.190 538,613 -0.02(-0.24%)
Jul 15, 2014 9.202 9.230 9.187 9.213 339,428 +0.00(+0.00%)
Jul 14, 2014 9.261 9.261 9.190 9.213 790,635 -0.03(-0.27%)
Jul 11, 2014 9.238 9.283 9.233 9.238 424,502 -0.04(-0.40%)
Jul 10, 2014 9.249 9.300 9.193 9.275 513,565 +0.03(+0.37%)
Jul 09, 2014 9.272 9.275 9.230 9.241 511,333 -0.01(-0.15%)
Jul 08, 2014 9.185 9.263 9.176 9.255 790,851 +0.09(+0.95%)
Jul 07, 2014 9.089 9.221 9.089 9.168 1,259,961 +0.09(+1.02%)
Jul 03, 2014 9.246 9.075 9.075 9.075 2,093,190 -0.19(-2.06%)
Jul 02, 2014 9.420 9.437 9.266 9.266 1,604,158 -0.20(-2.07%)
Jul 01, 2014 9.541 9.541 9.429 9.462 561,813 -0.09(-0.94%)
Jun 30, 2014 9.482 9.557 9.473 9.552 731,949 +0.08(+0.83%)
Jun 27, 2014 9.465 9.496 9.443 9.473 373,576 +0.01(+0.06%)
Jun 26, 2014 9.392 9.479 9.373 9.468 496,976 +0.08(+0.84%)
Jun 25, 2014 9.395 9.417 9.342 9.389 966,129 -0.04(-0.39%)
Jun 24, 2014 9.459 9.459 9.373 9.426 921,582 -0.05(-0.56%)
Jun 23, 2014 9.524 9.552 9.429 9.479 865,785 -0.04(-0.41%)
Jun 20, 2014 9.457 9.527 9.423 9.518 727,994 +0.09(+0.95%)
Jun 19, 2014 9.437 9.496 9.406 9.429 1,118,738 +0.00(+0.00%)
Jun 18, 2014 9.381 9.431 9.350 9.429 874,432 +0.05(+0.51%)
Jun 17, 2014 9.364 9.392 9.342 9.381 1,245,068 +0.06(+0.63%)
Jun 16, 2014 9.328 9.381 9.315 9.322 1,630,365 +0.05(+0.57%)
Jun 13, 2014 9.249 9.283 9.224 9.269 635,973 +0.03(+0.36%)
Jun 12, 2014 9.244 9.252 9.213 9.235 402,402 +0.00(+0.00%)
Jun 11, 2014 9.252 9.252 9.193 9.235 375,974 -0.02(-0.21%)
Jun 10, 2014 9.235 9.274 9.207 9.255 456,426 +0.10(+1.07%)
Jun 06, 2014 9.095 9.174 9.092 9.156 520,601 +0.06(+0.67%)
Jun 05, 2014 9.098 9.098 9.039 9.095 549,478 -0.01(-0.06%)
Jun 04, 2014 9.109 9.134 9.092 9.101 542,388 -0.02(-0.21%)
Jun 03, 2014 9.087 9.126 9.087 9.120 684,584 +0.03(+0.37%)
Jun 02, 2014 9.092 9.097 9.053 9.087 663,031 +0.01(+0.12%)
May 30, 2014 9.067 9.095 9.024 9.076 546,139 +0.01(+0.09%)
May 29, 2014 9.000 9.081 9.000 9.067 745,471 +0.06(+0.65%)
May 28, 2014 9.126 9.159 8.992 9.009 1,645,376 -0.12(-1.28%)
May 27, 2014 9.240 9.246 9.109 9.126 1,604,869 -0.12(-1.30%)
May 23, 2014 9.262 9.246 9.246 9.246 469,188 -0.01(-0.06%)
May 22, 2014 9.226 9.260 9.212 9.251 526,223 +0.04(+0.45%)
May 21, 2014 9.170 9.229 9.165 9.209 630,425 +0.03(+0.36%)
May 20, 2014 9.187 9.193 9.141 9.176 605,432 -0.01(-0.06%)
May 19, 2014 9.212 9.221 9.165 9.182 604,079 -0.01(-0.15%)
May 16, 2014 9.184 9.209 9.151 9.195 803,866 -0.01(-0.06%)
May 15, 2014 9.179 9.215 9.179 9.201 778,975 +0.03(+0.33%)
May 14, 2014 9.148 9.193 9.129 9.170 831,296 +0.01(+0.06%)
May 13, 2014 9.131 9.173 9.104 9.165 420,446 +0.05(+0.52%)
May 12, 2014 9.162 9.176 9.070 9.117 1,006,425 -0.05(-0.55%)
May 09, 2014 9.129 9.168 9.106 9.168 667,041 +0.04(+0.43%)
May 08, 2014 9.120 9.137 9.061 9.129 1,190,234 +0.03(+0.31%)
May 07, 2014 9.051 9.103 9.042 9.100 1,174,294 +0.05(+0.55%)
May 06, 2014 9.023 9.061 8.995 9.051 893,066 +0.02(+0.25%)
May 05, 2014 8.990 9.028 8.962 9.028 503,028 +0.04(+0.46%)
May 02, 2014 8.984 8.998 8.965 8.987 1,029,096 +0.01(+0.06%)
May 01, 2014 8.940 8.992 8.940 8.981 832,235 +0.03(+0.34%)
Apr 30, 2014 8.920 8.959 8.920 8.951 513,001 -0.00(-0.03%)
Apr 29, 2014 8.940 8.954 8.912 8.954 719,636 +0.01(+0.15%)
Apr 28, 2014 8.890 8.948 8.887 8.940 713,451 +0.06(+0.72%)
Apr 25, 2014 8.887 8.909 8.837 8.876 561,996 -0.01(-0.09%)
Apr 24, 2014 8.932 8.934 8.868 8.884 826,360 -0.05(-0.56%)
Apr 23, 2014 8.940 8.940 8.912 8.934 751,295 +0.01(+0.16%)
Apr 22, 2014 8.912 8.920 8.893 8.920 1,254,388 +0.01(+0.16%)
Apr 21, 2014 8.918 8.940 8.901 8.907 735,032 -0.00(-0.03%)
Apr 17, 2014 8.879 8.909 8.909 8.909 1,365,244 +0.06(+0.66%)
Apr 16, 2014 8.840 8.865 8.824 8.851 1,158,735 +0.05(+0.60%)
Apr 15, 2014 8.782 8.829 8.779 8.799 750,429 +0.03(+0.35%)
Apr 14, 2014 8.732 8.776 8.682 8.768 678,588 +0.05(+0.54%)
Apr 11, 2014 8.674 8.735 8.674 8.721 804,533 +0.03(+0.38%)
Apr 10, 2014 8.619 8.713 8.619 8.688 1,081,770 +0.05(+0.58%)
Apr 09, 2014 8.632 8.652 8.602 8.638 817,008 +0.03(+0.39%)
Apr 08, 2014 8.591 8.623 8.569 8.604 663,555 +0.04(+0.42%)
Apr 07, 2014 8.547 8.582 8.533 8.569 608,824 +0.03(+0.32%)
Apr 04, 2014 8.530 8.560 8.517 8.541 1,610,020 +0.05(+0.55%)
Apr 03, 2014 8.437 8.500 8.437 8.494 649,601 +0.02(+0.23%)
Apr 02, 2014 8.442 8.486 8.395 8.475 667,007 +0.04(+0.42%)
Apr 01, 2014 8.379 8.450 8.370 8.439 613,547 +0.09(+1.12%)
Mar 31, 2014 8.420 8.420 8.342 8.346 1,663,698 -0.02(-0.23%)
Mar 28, 2014 8.321 8.371 8.321 8.365 895,791 +0.08(+0.96%)
Mar 27, 2014 8.291 8.310 8.263 8.285 401,965 +0.01(+0.07%)
Mar 26, 2014 8.227 8.285 8.183 8.280 992,847 +0.05(+0.64%)
Mar 25, 2014 8.335 8.335 8.219 8.227 1,775,405 -0.10(-1.16%)
Mar 24, 2014 8.348 8.395 8.318 8.324 773,904 -0.03(-0.36%)
Mar 21, 2014 8.291 8.362 8.291 8.354 848,835 +0.07(+0.86%)
Mar 20, 2014 8.343 8.362 8.233 8.282 2,122,487 -0.09(-1.02%)
Mar 19, 2014 8.544 8.566 8.354 8.368 1,413,733 -0.18(-2.16%)
Mar 18, 2014 8.519 8.569 8.514 8.552 662,673 +0.03(+0.32%)
Mar 17, 2014 8.560 8.565 8.511 8.525 710,879 -0.02(-0.26%)
Mar 14, 2014 8.505 8.552 8.497 8.547 380,730 +0.04(+0.43%)
Mar 13, 2014 8.544 8.544 8.505 8.510 362,718 -0.03(-0.39%)
Mar 12, 2014 8.544 8.580 8.483 8.544 810,401 -0.02(-0.19%)
Mar 11, 2014 8.621 8.621 8.560 8.560 463,341 -0.03(-0.32%)
Mar 10, 2014 8.563 8.607 8.552 8.588 633,603 +0.02(+0.26%)
Mar 07, 2014 8.618 8.631 8.558 8.566 775,082 -0.06(-0.70%)
Mar 06, 2014 8.615 8.642 8.590 8.626 649,803 +0.03(+0.32%)
Mar 05, 2014 8.596 8.615 8.569 8.599 572,907 +0.00(+0.00%)
Mar 04, 2014 8.653 8.664 8.588 8.599 1,818,694 -0.04(-0.51%)
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.