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 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 7.760 7.821 7.760 7.798 134,593 +0.06(+0.79%)
Mar 30, 2022 7.668 7.767 7.668 7.737 115,571 +0.04(+0.50%)
Mar 29, 2022 7.660 7.731 7.607 7.699 102,306 +0.09(+1.21%)
Mar 28, 2022 7.637 7.637 7.553 7.607 148,809 +0.03(+0.40%)
Mar 25, 2022 7.683 7.721 7.546 7.576 198,103 -0.15(-1.88%)
Mar 24, 2022 7.706 7.722 7.622 7.722 115,274 +0.08(+1.00%)
Mar 23, 2022 7.676 7.676 7.622 7.645 92,820 -0.02(-0.30%)
Mar 22, 2022 7.637 7.679 7.607 7.668 140,614 +0.03(+0.40%)
Mar 21, 2022 7.714 7.748 7.637 7.637 123,034 -0.10(-1.28%)
Mar 18, 2022 7.737 7.798 7.722 7.737 93,755 +0.00(+0.00%)
Mar 17, 2022 7.607 7.745 7.607 7.737 113,830 +0.11(+1.40%)
Mar 16, 2022 7.576 7.683 7.576 7.630 146,897 +0.09(+1.22%)
Mar 15, 2022 7.439 7.584 7.439 7.538 134,816 +0.08(+1.02%)
Mar 14, 2022 7.660 7.660 7.416 7.462 352,943 -0.15(-1.91%)
Mar 11, 2022 7.775 7.783 7.584 7.607 166,840 -0.12(-1.58%)
Mar 10, 2022 7.821 7.829 7.691 7.729 203,156 -0.10(-1.26%)
Mar 09, 2022 7.827 7.850 7.774 7.827 242,542 +0.05(+0.58%)
Mar 08, 2022 7.767 7.812 7.676 7.782 232,974 +0.02(+0.20%)
Mar 07, 2022 7.873 7.881 7.752 7.767 184,994 -0.09(-1.16%)
Mar 04, 2022 7.888 7.892 7.805 7.858 156,513 -0.04(-0.48%)
Mar 03, 2022 7.941 7.949 7.896 7.896 149,531 -0.02(-0.29%)
Mar 02, 2022 7.896 7.932 7.882 7.918 138,804 +0.06(+0.77%)
Mar 01, 2022 7.820 7.903 7.806 7.858 207,813 +0.10(+1.27%)
Feb 28, 2022 7.706 7.805 7.706 7.759 124,512 +0.02(+0.20%)
Feb 25, 2022 7.676 7.812 7.725 7.744 165,369 +0.08(+1.09%)
Feb 24, 2022 7.448 7.706 7.403 7.661 257,370 +0.03(+0.40%)
Feb 23, 2022 7.714 7.729 7.600 7.630 289,428 -0.03(-0.40%)
Feb 22, 2022 7.729 7.752 7.615 7.661 243,460 -0.09(-1.17%)
Feb 18, 2022 7.752 0 -0.02(-0.20%)
Feb 17, 2022 7.820 7.911 7.729 7.767 337,019 -0.05(-0.58%)
Feb 16, 2022 7.714 7.812 7.699 7.812 162,529 +0.10(+1.28%)
Feb 15, 2022 7.630 7.729 7.630 7.714 258,222 +0.13(+1.70%)
Feb 14, 2022 7.714 7.714 7.577 7.585 408,978 -0.11(-1.38%)
Feb 11, 2022 7.774 7.793 7.668 7.691 171,837 -0.10(-1.27%)
Feb 10, 2022 7.835 7.903 7.774 7.790 112,499 -0.06(-0.76%)
Feb 09, 2022 7.872 7.894 7.827 7.849 273,636 +0.02(+0.29%)
Feb 08, 2022 7.827 7.887 7.827 7.827 113,568 +0.00(+0.00%)
Feb 07, 2022 7.812 7.842 7.793 7.827 134,460 +0.05(+0.58%)
Feb 04, 2022 7.917 7.951 7.759 7.781 293,802 -0.14(-1.71%)
Feb 03, 2022 7.970 8.000 7.872 7.917 106,785 -0.07(-0.85%)
Feb 02, 2022 7.947 8.007 7.932 7.985 171,015 +0.08(+0.95%)
Feb 01, 2022 7.804 7.932 7.796 7.909 284,277 +0.13(+1.64%)
Jan 31, 2022 7.729 7.781 175,106 +0.05(+0.68%)
Jan 28, 2022 7.812 7.827 7.724 7.729 152,615 -0.07(-0.87%)
Jan 27, 2022 7.827 7.864 7.789 7.796 100,115 +0.01(+0.10%)
Jan 26, 2022 7.894 7.947 7.744 7.789 174,200 -0.05(-0.58%)
Jan 25, 2022 7.774 7.857 7.691 7.834 202,389 +0.02(+0.29%)
Jan 24, 2022 7.804 7.812 7.541 7.812 553,103 -0.03(-0.38%)
Jan 21, 2022 7.939 7.985 7.834 7.842 222,796 -0.13(-1.61%)
Jan 20, 2022 7.947 8.030 7.947 7.970 345,546 +0.05(+0.57%)
Jan 19, 2022 7.947 8.000 7.902 7.924 178,343 -0.02(-0.28%)
Jan 18, 2022 7.939 7.962 7.879 7.947 244,949 +0.00(+0.00%)
Jan 14, 2022 7.947 0 -0.07(-0.85%)
Jan 13, 2022 8.037 8.075 7.947 8.015 256,890 -0.02(-0.28%)
Jan 12, 2022 8.067 8.090 7.947 8.037 320,977 -0.02(-0.27%)
Jan 11, 2022 8.111 8.163 7.992 8.059 576,772 -0.07(-0.83%)
Jan 10, 2022 8.163 8.171 8.007 8.126 244,778 -0.05(-0.64%)
Jan 07, 2022 8.156 8.178 8.096 8.178 153,782 +0.03(+0.37%)
Jan 06, 2022 8.096 8.178 8.074 8.148 177,495 +0.05(+0.65%)
Jan 05, 2022 8.223 8.223 8.089 8.096 239,453 -0.10(-1.28%)
Jan 04, 2022 8.261 8.275 8.163 8.201 242,250 -0.03(-0.36%)
Jan 03, 2022 8.201 8.246 8.163 8.231 197,172 +0.04(+0.46%)
Dec 31, 2021 8.111 8.193 8.111 8.193 193,954 +0.09(+1.11%)
Dec 30, 2021 8.096 8.134 8.066 8.104 196,907 -0.01(-0.09%)
Dec 29, 2021 8.119 8.119 8.081 8.111 106,154 +0.02(+0.28%)
Dec 28, 2021 8.111 8.163 8.074 8.089 134,848 -0.02(-0.28%)
Dec 27, 2021 8.193 8.253 8.096 8.111 242,311 -0.05(-0.64%)
Dec 23, 2021 8.096 8.193 8.081 8.163 200,520 +0.10(+1.20%)
Dec 22, 2021 7.969 8.134 7.969 8.066 211,869 +0.07(+0.84%)
Dec 21, 2021 8.036 8.085 7.992 7.999 129,356 +0.01(+0.09%)
Dec 20, 2021 8.111 8.126 7.977 7.992 141,659 -0.19(-2.37%)
Dec 17, 2021 8.051 8.193 8.014 8.186 221,331 +0.07(+0.83%)
Dec 16, 2021 7.969 8.119 7.962 8.119 189,753 +0.13(+1.59%)
Dec 15, 2021 7.969 8.141 7.835 7.992 313,769 +0.06(+0.75%)
Dec 14, 2021 7.992 8.009 7.902 7.932 148,560 -0.08(-1.03%)
Dec 13, 2021 8.066 8.089 7.969 8.014 232,971 -0.09(-1.11%)
Dec 10, 2021 8.111 8.134 8.059 8.104 178,067 +0.00(+0.01%)
Dec 09, 2021 8.117 8.117 8.058 8.103 215,324 +0.01(+0.09%)
Dec 08, 2021 8.066 8.125 8.058 8.095 110,503 +0.01(+0.18%)
Dec 07, 2021 8.103 8.117 8.051 8.080 158,316 +0.04(+0.55%)
Dec 06, 2021 7.991 8.036 7.947 8.036 229,507 +0.08(+1.03%)
Dec 03, 2021 7.902 7.954 7.873 7.954 210,901 +0.04(+0.47%)
Dec 02, 2021 7.902 7.962 7.873 7.917 213,048 +0.04(+0.56%)
Dec 01, 2021 7.940 7.999 7.873 7.873 202,073 -0.06(-0.75%)
Nov 30, 2021 7.865 7.932 7.858 7.932 297,635 +0.03(+0.38%)
Nov 29, 2021 7.947 7.962 7.895 7.902 158,871 -0.01(-0.19%)
Nov 26, 2021 7.962 7.991 7.858 7.917 125,456 -0.10(-1.20%)
Nov 24, 2021 7.977 8.028 7.925 8.014 104,424 +0.03(+0.37%)
Nov 23, 2021 8.036 8.036 7.984 7.984 130,535 -0.07(-0.83%)
Nov 22, 2021 8.110 8.110 7.917 8.051 327,605 -0.06(-0.73%)
Nov 19, 2021 8.125 8.155 8.088 8.110 245,903 -0.04(-0.55%)
Nov 18, 2021 8.199 8.229 8.155 8.155 201,913 -0.09(-1.08%)
Nov 17, 2021 8.266 8.266 8.229 8.243 122,168 -0.02(-0.27%)
Nov 16, 2021 8.236 8.266 8.236 8.266 131,707 +0.02(+0.27%)
Nov 15, 2021 8.288 8.303 8.236 8.243 156,832 -0.04(-0.54%)
Nov 12, 2021 8.295 8.295 8.236 8.288 115,113 +0.02(+0.27%)
Nov 11, 2021 8.310 8.332 8.243 8.266 171,512 +0.01(+0.09%)
Nov 10, 2021 8.310 8.258 183,825 -0.08(-0.97%)
Nov 09, 2021 8.368 8.398 8.339 8.339 109,548 -0.03(-0.35%)
Nov 08, 2021 8.368 8.405 8.349 8.368 205,627 +0.02(+0.26%)
Nov 05, 2021 8.368 8.368 8.258 8.346 188,787 +0.01(+0.09%)
Nov 04, 2021 8.339 8.346 8.287 8.339 129,639 +0.02(+0.27%)
Nov 03, 2021 8.376 8.376 8.287 8.317 126,849 -0.02(-0.26%)
Nov 02, 2021 8.346 8.405 8.302 8.339 147,489 -0.01(-0.18%)
Nov 01, 2021 8.346 8.361 8.287 8.354 205,037 +0.04(+0.53%)
Oct 29, 2021 8.287 8.339 8.287 8.309 94,521 +0.00(+0.00%)
Oct 28, 2021 8.280 8.324 8.258 8.309 124,137 +0.04(+0.44%)
Oct 27, 2021 8.250 8.288 8.228 8.273 152,001 -0.02(-0.27%)
Oct 26, 2021 8.265 8.302 8.295 423,799 +0.01(+0.18%)
Oct 25, 2021 8.361 8.383 8.262 8.280 273,083 -0.10(-1.14%)
Oct 22, 2021 8.354 8.405 8.354 8.376 100,823 -0.01(-0.09%)
Oct 21, 2021 8.398 8.449 8.376 8.383 108,756 -0.01(-0.09%)
Oct 20, 2021 8.412 8.464 8.390 8.390 120,142 -0.06(-0.70%)
Oct 19, 2021 8.442 8.464 8.430 8.449 80,108 +0.01(+0.09%)
Oct 18, 2021 8.412 8.479 8.390 8.442 182,341 -0.02(-0.26%)
Oct 15, 2021 8.427 8.486 8.427 8.464 136,316 +0.01(+0.17%)
Oct 14, 2021 8.442 8.464 8.398 8.449 136,907 +0.04(+0.44%)
Oct 13, 2021 8.420 8.457 8.354 8.412 82,509 -0.02(-0.26%)
Oct 12, 2021 8.464 8.471 8.427 8.434 74,178 -0.05(-0.61%)
Oct 11, 2021 8.471 8.501 8.449 8.486 74,150 +0.01(+0.09%)
Oct 08, 2021 8.538 8.538 8.464 8.479 98,765 -0.04(-0.42%)
Oct 07, 2021 8.500 8.551 8.463 8.514 176,127 +0.02(+0.26%)
Oct 06, 2021 8.463 8.492 8.434 8.492 80,101 +0.01(+0.17%)
Oct 05, 2021 8.441 8.492 8.434 8.478 93,207 +0.04(+0.43%)
Oct 04, 2021 8.419 8.456 8.368 8.441 86,715 +0.01(+0.17%)
Oct 01, 2021 8.514 8.533 8.353 8.427 157,337 -0.07(-0.77%)
Sep 30, 2021 8.368 8.492 8.361 8.492 142,109 +0.14(+1.66%)
Sep 29, 2021 8.332 8.463 8.295 8.354 152,723 +0.07(+0.88%)
Sep 28, 2021 8.405 8.405 8.259 8.281 282,769 -0.18(-2.16%)
Sep 27, 2021 8.536 8.536 8.441 8.463 118,118 -0.04(-0.52%)
Sep 24, 2021 8.478 8.551 8.478 8.507 128,533 -0.02(-0.26%)
Sep 23, 2021 8.587 8.653 8.529 8.529 138,603 -0.05(-0.60%)
Sep 22, 2021 8.463 8.616 8.441 8.580 210,195 +0.12(+1.47%)
Sep 21, 2021 8.456 8.522 8.405 8.456 178,603 +0.01(+0.17%)
Sep 20, 2021 8.478 8.522 8.339 8.441 321,680 -0.14(-1.62%)
Sep 17, 2021 8.609 8.617 8.522 8.580 97,990 -0.01(-0.17%)
Sep 16, 2021 8.609 8.661 8.566 8.595 186,651 -0.04(-0.51%)
Sep 15, 2021 8.544 8.661 8.544 8.639 145,054 +0.12(+1.46%)
Sep 14, 2021 8.624 8.712 8.514 8.514 312,465 -0.10(-1.10%)
Sep 13, 2021 8.690 8.696 8.573 8.609 251,296 -0.07(-0.76%)
Sep 10, 2021 8.704 8.704 8.639 8.675 111,801 +0.01(+0.10%)
Sep 09, 2021 8.732 8.776 8.667 8.667 217,176 -0.06(-0.67%)
Sep 08, 2021 8.522 8.776 8.522 8.725 370,752 +0.18(+2.12%)
Sep 07, 2021 8.522 8.674 8.246 8.543 828,971 -0.09(-1.01%)
Sep 03, 2021 9.269 9.269 8.511 8.631 1,463,766 -0.65(-7.04%)
Sep 02, 2021 9.219 9.327 9.073 9.284 624,098 -0.28(-2.89%)
Sep 01, 2021 9.596 9.610 9.545 9.560 166,081 +0.01(+0.08%)
Aug 31, 2021 9.567 9.589 9.538 9.552 174,121 +0.03(+0.30%)
Aug 30, 2021 9.487 9.545 9.473 9.523 109,936 +0.02(+0.23%)
Aug 27, 2021 9.400 9.502 9.400 9.502 124,444 +0.14(+1.47%)
Aug 26, 2021 9.451 9.482 9.335 9.364 186,463 -0.10(-1.04%)
Aug 25, 2021 9.417 9.487 9.393 9.462 198,142 +0.06(+0.66%)
Aug 24, 2021 9.364 9.422 9.364 9.400 107,993 +0.04(+0.39%)
Aug 23, 2021 9.313 9.378 9.306 9.364 109,522 +0.09(+1.02%)
Aug 20, 2021 9.291 9.335 9.262 9.269 64,499 +0.00(+0.00%)
Aug 19, 2021 9.313 9.335 9.222 9.269 175,160 -0.06(-0.62%)
Aug 18, 2021 9.313 9.352 9.291 9.327 82,769 +0.01(+0.16%)
Aug 17, 2021 9.356 9.364 9.269 9.313 102,892 -0.05(-0.54%)
Aug 16, 2021 9.349 9.377 9.306 9.364 109,187 +0.01(+0.16%)
Aug 13, 2021 9.349 9.388 9.349 9.349 89,127 -0.03(-0.31%)
Aug 12, 2021 9.371 9.422 9.342 9.378 114,653 -0.04(-0.39%)
Aug 11, 2021 9.451 9.458 9.407 9.415 92,906 -0.04(-0.38%)
Aug 10, 2021 9.588 9.588 9.422 9.451 108,892 +0.04(+0.38%)
Aug 09, 2021 9.321 9.487 9.321 9.415 201,023 +0.06(+0.62%)
Aug 06, 2021 9.335 9.371 9.321 9.357 157,431 +0.04(+0.46%)
Aug 05, 2021 9.271 9.335 9.256 9.314 160,927 +0.00(+0.00%)
Aug 04, 2021 9.227 9.314 9.193 9.314 98,001 +0.11(+1.17%)
Aug 03, 2021 9.119 9.206 9.018 9.206 128,016 +0.12(+1.35%)
Aug 02, 2021 9.047 9.098 9.018 9.083 114,455 +0.09(+1.04%)
Jul 30, 2021 8.961 9.015 8.961 8.989 118,175 -0.06(-0.64%)
Jul 29, 2021 9.033 9.062 9.011 9.047 61,624 +0.01(+0.08%)
Jul 28, 2021 9.004 9.040 8.982 9.040 57,204 +0.04(+0.40%)
Jul 27, 2021 9.011 9.025 8.939 9.004 101,578 -0.01(-0.16%)
Jul 26, 2021 8.968 9.025 8.932 9.018 86,540 +0.05(+0.56%)
Jul 23, 2021 8.910 8.982 8.910 8.968 102,578 +0.06(+0.73%)
Jul 22, 2021 8.997 8.997 8.896 8.903 119,388 -0.09(-1.04%)
Jul 21, 2021 8.946 9.004 8.946 8.997 54,551 +0.05(+0.56%)
Jul 20, 2021 8.874 8.997 8.802 8.946 147,424 +0.09(+0.98%)
Jul 19, 2021 9.094 9.105 8.849 8.860 394,546 -0.26(-2.85%)
Jul 16, 2021 9.206 9.242 9.094 9.119 185,784 -0.09(-1.02%)
Jul 15, 2021 9.278 9.278 9.191 9.213 112,022 -0.09(-0.93%)
Jul 14, 2021 9.213 9.299 9.163 9.299 172,328 +0.11(+1.18%)
Jul 13, 2021 9.184 9.227 9.141 9.191 128,189 -0.02(-0.23%)
Jul 12, 2021 9.227 9.256 9.198 9.213 192,677 +0.00(+0.00%)
Jul 09, 2021 9.206 9.256 9.198 9.213 168,175 -0.01(-0.08%)
Jul 08, 2021 9.220 9.261 9.180 9.220 122,413 -0.04(-0.39%)
Jul 07, 2021 9.270 9.285 9.234 9.256 111,877 -0.01(-0.08%)
Jul 06, 2021 9.206 9.277 9.206 9.263 218,914 +0.06(+0.62%)
Jul 02, 2021 9.184 9.219 9.166 9.206 120,911 +0.06(+0.63%)
Jul 01, 2021 9.191 9.191 9.106 9.149 179,443 +0.02(+0.24%)
Jun 30, 2021 9.199 9.199 9.127 9.127 96,563 -0.03(-0.31%)
Jun 29, 2021 9.149 9.177 9.120 9.156 71,830 +0.04(+0.47%)
Jun 28, 2021 9.127 9.163 9.055 9.113 100,733 -0.01(-0.16%)
Jun 25, 2021 9.199 9.199 9.106 9.127 102,299 -0.02(-0.23%)
Jun 24, 2021 9.120 9.170 9.077 9.149 74,479 +0.04(+0.39%)
Jun 23, 2021 9.063 9.113 9.034 9.113 98,572 +0.06(+0.71%)
Jun 22, 2021 8.934 9.055 8.934 9.048 114,029 +0.08(+0.88%)
Jun 21, 2021 8.905 8.998 8.891 8.970 144,435 +0.09(+0.97%)
Jun 18, 2021 8.898 8.984 8.855 8.884 124,662 -0.09(-1.04%)
Jun 17, 2021 8.962 9.013 8.826 8.977 319,858 -0.04(-0.48%)
Jun 16, 2021 8.884 9.027 8.884 9.020 136,687 +0.14(+1.53%)
Jun 15, 2021 9.055 9.120 8.860 8.884 305,857 -0.17(-1.90%)
Jun 14, 2021 9.199 9.199 9.020 9.055 256,258 -0.09(-1.02%)
Jun 11, 2021 9.184 9.199 9.084 9.149 210,308 -0.06(-0.70%)
Jun 10, 2021 9.170 9.226 9.163 9.213 172,700 +0.05(+0.55%)
Jun 09, 2021 9.163 9.181 9.142 9.163 104,937 +0.04(+0.47%)
Jun 08, 2021 9.142 9.177 9.120 9.120 197,746 -0.02(-0.23%)
Jun 07, 2021 9.127 9.170 9.127 9.142 226,534 +0.01(+0.16%)
Jun 04, 2021 9.099 9.149 9.078 9.127 107,938 +0.04(+0.39%)
Jun 03, 2021 8.985 9.120 8.985 9.092 155,951 +0.07(+0.79%)
Jun 02, 2021 8.971 9.042 8.971 9.021 103,196 +0.04(+0.40%)
Jun 01, 2021 9.028 9.063 8.964 8.985 174,188 -0.01(-0.16%)
May 28, 2021 8.942 8.999 8.928 8.999 133,809 +0.06(+0.64%)
May 27, 2021 8.971 8.971 8.914 8.942 121,114 -0.06(-0.71%)
May 26, 2021 8.921 9.014 8.921 9.006 156,493 +0.10(+1.12%)
May 25, 2021 8.900 8.964 8.893 8.907 229,621 +0.01(+0.16%)
May 24, 2021 8.871 8.942 8.864 8.893 135,905 +0.04(+0.40%)
May 21, 2021 8.815 8.864 8.815 8.857 103,943 +0.04(+0.48%)
May 20, 2021 8.708 8.817 8.679 8.815 249,323 +0.15(+1.72%)
May 19, 2021 8.587 8.665 8.552 8.665 106,571 +0.05(+0.58%)
May 18, 2021 8.587 8.615 8.559 8.615 177,732 +0.08(+0.92%)
May 17, 2021 8.552 8.571 8.502 8.537 103,868 +0.01(+0.17%)
May 14, 2021 8.509 8.566 8.495 8.523 199,069 +0.06(+0.67%)
May 13, 2021 8.445 8.607 8.438 8.466 375,625 +0.02(+0.25%)
May 12, 2021 8.879 8.886 8.409 8.445 573,667 -0.45(-5.11%)
May 11, 2021 8.872 8.914 8.829 8.900 186,838 +0.00(+0.00%)
May 10, 2021 8.879 8.963 8.879 8.900 199,047 -0.01(-0.08%)
May 07, 2021 8.865 8.914 8.815 8.907 160,082 +0.04(+0.48%)
May 06, 2021 8.893 8.907 8.822 8.865 186,224 +0.01(+0.12%)
May 05, 2021 8.766 8.857 8.752 8.854 296,364 +0.10(+1.17%)
May 04, 2021 8.632 8.766 8.625 8.752 265,353 +0.12(+1.39%)
May 03, 2021 8.589 8.646 8.568 8.632 325,800 +0.06(+0.74%)
Apr 30, 2021 8.498 8.575 8.490 8.568 118,734 +0.05(+0.58%)
Apr 29, 2021 8.490 8.519 8.483 8.519 88,519 +0.02(+0.25%)
Apr 28, 2021 8.490 8.505 8.469 8.498 157,686 +0.00(+0.00%)
Apr 27, 2021 8.505 8.516 8.483 8.498 92,390 +0.01(+0.08%)
Apr 26, 2021 8.540 8.540 8.469 8.490 199,953 -0.03(-0.33%)
Apr 23, 2021 8.490 8.519 8.476 8.519 113,208 +0.03(+0.33%)
Apr 22, 2021 8.505 8.505 8.448 8.490 124,906 -0.01(-0.17%)
Apr 21, 2021 8.505 8.505 8.483 8.505 150,188 +0.04(+0.42%)
Apr 20, 2021 8.498 8.537 8.427 8.469 234,961 -0.03(-0.33%)
Apr 19, 2021 8.505 8.526 8.476 8.498 223,884 +0.01(+0.08%)
Apr 16, 2021 8.462 8.505 8.462 8.490 151,889 +0.03(+0.33%)
Apr 15, 2021 8.469 8.476 8.448 8.462 147,810 +0.00(+0.00%)
Apr 14, 2021 8.448 8.462 8.441 8.462 128,234 +0.00(+0.00%)
Apr 13, 2021 8.434 8.469 8.430 8.462 128,253 +0.03(+0.33%)
Apr 12, 2021 8.469 8.469 8.427 8.434 167,605 -0.05(-0.58%)
Apr 09, 2021 8.512 8.512 8.455 8.483 154,015 +0.01(+0.17%)
Apr 08, 2021 8.476 8.490 8.469 8.469 197,664 +0.00(+0.00%)
Apr 07, 2021 8.462 8.490 8.462 8.469 150,415 +0.01(+0.08%)
Apr 06, 2021 8.497 8.509 8.455 8.462 200,275 -0.02(-0.25%)
Apr 05, 2021 8.497 8.518 8.427 8.483 343,034 +0.01(+0.08%)
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.