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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 6.181 6.181 6.133 6.153 60,311 -0.01(-0.16%)
Jan 30, 2024 6.124 6.172 6.124 6.162 49,776 +0.01(+0.16%)
Jan 29, 2024 6.114 6.156 6.104 6.153 149,001 +0.04(+0.63%)
Jan 26, 2024 6.104 6.124 6.095 6.114 28,933 +0.01(+0.16%)
Jan 25, 2024 6.124 6.124 6.090 6.104 33,370 +0.01(+0.16%)
Jan 24, 2024 6.104 6.148 6.066 6.095 89,313 -0.01(-0.16%)
Jan 23, 2024 6.095 6.133 6.085 6.104 68,996 -0.04(-0.68%)
Jan 22, 2024 6.133 6.172 6.133 6.146 75,287 +0.01(+0.21%)
Jan 19, 2024 6.162 6.172 6.114 6.133 67,942 -0.02(-0.28%)
Jan 18, 2024 6.150 6.179 6.134 6.150 95,896 +0.02(+0.31%)
Jan 17, 2024 6.103 6.150 6.103 6.131 61,060 -0.01(-0.16%)
Jan 16, 2024 6.198 6.198 6.112 6.141 113,367 -0.02(-0.31%)
Jan 12, 2024 6.141 6.179 6.122 6.160 35,099 +0.01(+0.16%)
Jan 11, 2024 6.150 6.160 6.112 6.150 47,983 +0.00(+0.00%)
Jan 10, 2024 6.170 6.179 6.131 6.150 82,417 +0.01(+0.16%)
Jan 09, 2024 6.141 6.170 6.122 6.141 71,765 -0.02(-0.31%)
Jan 08, 2024 6.093 6.170 6.093 6.160 94,326 +0.04(+0.62%)
Jan 05, 2024 6.112 6.131 6.084 6.122 60,203 +0.01(+0.16%)
Jan 04, 2024 6.074 6.122 6.074 6.112 52,591 +0.04(+0.63%)
Jan 03, 2024 6.093 6.093 6.046 6.074 38,336 +0.00(+0.00%)
Jan 02, 2024 6.112 6.131 6.055 6.074 125,219 -0.05(-0.78%)
Dec 29, 2023 6.141 6.141 6.084 6.122 77,739 +0.01(+0.16%)
Dec 28, 2023 6.103 6.145 6.086 6.112 69,491 +0.01(+0.16%)
Dec 27, 2023 6.074 6.141 6.069 6.103 141,421 +0.02(+0.31%)
Dec 26, 2023 6.055 6.103 6.055 6.084 86,102 +0.04(+0.63%)
Dec 22, 2023 6.103 6.198 6.046 6.046 158,763 -0.06(-0.94%)
Dec 21, 2023 6.179 6.236 6.103 6.103 62,595 -0.07(-1.08%)
Dec 20, 2023 6.189 6.246 6.170 6.170 49,913 -0.05(-0.77%)
Dec 19, 2023 6.236 6.255 6.215 6.217 59,860 -0.06(-0.91%)
Dec 18, 2023 6.255 6.274 6.217 6.274 50,375 +0.01(+0.16%)
Dec 15, 2023 6.283 6.293 6.198 6.265 91,302 +0.00(+0.00%)
Dec 14, 2023 6.227 6.317 6.201 6.265 65,830 +0.04(+0.61%)
Dec 13, 2023 6.076 6.227 6.047 6.227 108,658 +0.19(+3.13%)
Dec 12, 2023 5.981 6.057 5.981 6.038 92,348 -0.02(-0.31%)
Dec 11, 2023 6.198 6.198 6.019 6.057 88,277 -0.13(-2.14%)
Dec 08, 2023 6.198 6.256 6.151 6.189 60,093 -0.02(-0.30%)
Dec 07, 2023 6.198 6.227 6.151 6.208 30,981 +0.05(+0.77%)
Dec 06, 2023 6.189 6.217 6.142 6.161 106,861 -0.02(-0.31%)
Dec 05, 2023 6.142 6.179 6.076 6.179 82,294 +0.11(+1.87%)
Dec 04, 2023 6.038 6.066 6.027 6.066 51,701 +0.03(+0.47%)
Dec 01, 2023 5.953 6.047 5.953 6.038 52,858 +0.05(+0.79%)
Nov 30, 2023 5.962 6.009 5.925 5.991 55,248 +0.09(+1.44%)
Nov 29, 2023 5.887 5.953 5.887 5.905 45,014 +0.02(+0.32%)
Nov 28, 2023 5.877 5.924 5.873 5.887 39,436 +0.01(+0.16%)
Nov 27, 2023 5.905 5.934 5.877 5.877 70,898 -0.04(-0.64%)
Nov 24, 2023 5.887 5.924 5.887 5.915 9,946 +0.03(+0.48%)
Nov 22, 2023 5.858 5.903 5.858 5.887 20,523 +0.03(+0.48%)
Nov 21, 2023 5.877 5.934 5.858 5.858 37,468 -0.05(-0.80%)
Nov 20, 2023 5.887 5.934 5.887 5.905 51,816 +0.02(+0.32%)
Nov 17, 2023 5.934 5.953 5.877 5.887 42,315 -0.04(-0.63%)
Nov 16, 2023 5.961 5.961 5.907 5.924 20,819 +0.00(+0.00%)
Nov 15, 2023 5.887 5.961 5.881 5.924 31,811 +0.02(+0.32%)
Nov 14, 2023 5.830 5.971 5.830 5.905 40,721 +0.12(+2.10%)
Nov 13, 2023 5.793 5.830 5.784 5.784 30,048 -0.05(-0.80%)
Nov 10, 2023 5.830 5.830 5.784 5.830 40,687 +0.07(+1.14%)
Nov 09, 2023 5.812 5.821 5.746 5.765 59,317 -0.01(-0.16%)
Nov 08, 2023 5.765 5.849 5.756 5.774 64,886 -0.02(-0.32%)
Nov 07, 2023 5.737 5.849 5.690 5.793 67,141 +0.07(+1.14%)
Nov 06, 2023 5.774 5.774 5.701 5.727 56,000 +0.00(+0.00%)
Nov 03, 2023 5.690 5.739 5.671 5.727 102,251 +0.09(+1.66%)
Nov 02, 2023 5.568 5.634 5.568 5.634 79,685 +0.10(+1.86%)
Nov 01, 2023 5.550 5.587 5.475 5.531 93,898 +0.09(+1.72%)
Oct 31, 2023 5.484 5.484 5.419 5.437 55,374 +0.03(+0.52%)
Oct 30, 2023 5.353 5.419 5.353 5.409 31,216 +0.06(+1.05%)
Oct 27, 2023 5.372 5.391 5.344 5.353 49,031 -0.01(-0.17%)
Oct 26, 2023 5.400 5.400 5.353 5.362 35,037 +0.00(+0.00%)
Oct 25, 2023 5.419 5.433 5.362 5.362 44,512 -0.08(-1.55%)
Oct 24, 2023 5.409 5.475 5.409 5.447 48,631 +0.04(+0.69%)
Oct 23, 2023 5.456 5.456 5.409 5.409 135,808 -0.07(-1.20%)
Oct 20, 2023 5.503 5.531 5.475 5.475 41,761 -0.05(-0.85%)
Oct 19, 2023 5.522 5.613 5.512 5.522 73,459 -0.07(-1.17%)
Oct 18, 2023 5.633 5.633 5.559 5.587 89,459 -0.01(-0.25%)
Oct 17, 2023 5.605 5.633 5.568 5.601 70,077 +0.00(+0.08%)
Oct 16, 2023 5.615 5.647 5.596 5.596 83,206 +0.01(+0.17%)
Oct 13, 2023 5.624 5.642 5.579 5.587 66,175 -0.01(-0.17%)
Oct 12, 2023 5.642 5.639 5.591 5.596 41,878 -0.03(-0.49%)
Oct 11, 2023 5.652 5.689 5.596 5.624 85,398 -0.04(-0.74%)
Oct 10, 2023 5.596 5.679 5.596 5.665 43,305 +0.05(+0.91%)
Oct 09, 2023 5.531 5.624 5.415 5.615 46,356 +0.04(+0.66%)
Oct 06, 2023 5.522 5.601 5.522 5.577 36,518 +0.02(+0.33%)
Oct 05, 2023 5.559 5.615 5.559 5.559 60,519 -0.01(-0.17%)
Oct 04, 2023 5.596 5.611 5.559 5.568 45,841 -0.01(-0.17%)
Oct 03, 2023 5.633 5.647 5.568 5.577 39,562 -0.05(-0.82%)
Oct 02, 2023 5.753 5.763 5.559 5.624 208,269 -0.11(-1.94%)
Sep 29, 2023 5.828 5.828 5.735 5.735 98,683 -0.05(-0.80%)
Sep 28, 2023 5.800 5.809 5.763 5.781 15,798 +0.01(+0.23%)
Sep 27, 2023 5.809 5.828 5.753 5.768 50,148 -0.00(-0.06%)
Sep 26, 2023 5.818 5.846 5.772 5.772 39,951 -0.06(-1.11%)
Sep 25, 2023 5.883 5.891 5.828 5.837 42,995 -0.07(-1.23%)
Sep 22, 2023 5.855 5.948 5.846 5.910 35,043 +0.07(+1.25%)
Sep 21, 2023 5.902 5.976 5.837 5.837 62,732 -0.12(-2.02%)
Sep 20, 2023 6.059 6.115 5.902 5.957 109,688 -0.11(-1.83%)
Sep 19, 2023 6.096 6.096 6.050 6.069 18,810 -0.01(-0.15%)
Sep 18, 2023 6.087 6.114 6.059 6.077 48,206 -0.01(-0.15%)
Sep 15, 2023 6.114 6.142 6.050 6.087 34,959 -0.02(-0.30%)
Sep 14, 2023 6.123 6.123 6.031 6.105 40,403 +0.01(+0.15%)
Sep 13, 2023 6.105 6.178 6.050 6.096 73,973 +0.03(+0.48%)
Sep 12, 2023 6.004 6.096 6.004 6.067 45,262 +0.03(+0.43%)
Sep 11, 2023 5.995 6.077 5.995 6.041 48,040 +0.05(+0.77%)
Sep 08, 2023 6.087 6.146 5.949 5.995 73,716 -0.11(-1.80%)
Sep 07, 2023 6.096 6.142 6.077 6.105 13,880 -0.04(-0.60%)
Sep 06, 2023 6.188 6.197 6.068 6.142 21,588 -0.05(-0.74%)
Sep 05, 2023 6.132 6.197 6.114 6.188 68,949 +0.06(+0.90%)
Sep 01, 2023 6.243 6.243 6.105 6.132 28,542 -0.07(-1.18%)
Aug 31, 2023 6.215 6.215 6.078 6.206 66,415 +0.02(+0.30%)
Aug 30, 2023 6.096 6.243 6.059 6.188 128,595 +0.06(+0.90%)
Aug 29, 2023 6.123 6.151 6.050 6.132 168,265 +0.03(+0.46%)
Aug 28, 2023 6.096 6.151 6.041 6.105 59,146 -0.02(-0.30%)
Aug 25, 2023 6.031 6.169 6.022 6.123 153,793 +0.05(+0.76%)
Aug 24, 2023 6.087 6.087 6.004 6.077 65,511 -0.01(-0.15%)
Aug 23, 2023 5.995 6.096 5.976 6.087 96,025 +0.12(+2.00%)
Aug 22, 2023 6.013 6.036 5.967 5.967 64,948 -0.08(-1.37%)
Aug 21, 2023 6.022 6.059 5.967 6.050 56,214 -0.01(-0.15%)
Aug 18, 2023 6.050 6.095 5.980 6.059 49,267 +0.01(+0.15%)
Aug 17, 2023 6.031 6.122 5.977 6.050 92,713 +0.00(+0.00%)
Aug 16, 2023 6.113 6.113 5.977 6.050 63,564 -0.04(-0.60%)
Aug 15, 2023 6.086 6.141 6.068 6.086 38,103 -0.05(-0.74%)
Aug 14, 2023 6.031 6.195 5.995 6.131 117,827 +0.05(+0.75%)
Aug 11, 2023 5.940 6.113 5.940 6.086 147,703 +0.11(+1.83%)
Aug 10, 2023 5.940 6.022 5.931 5.977 96,846 +0.02(+0.31%)
Aug 09, 2023 5.922 5.968 5.913 5.959 67,667 +0.04(+0.61%)
Aug 08, 2023 5.895 5.922 5.868 5.922 51,749 +0.03(+0.46%)
Aug 07, 2023 5.877 5.931 5.840 5.895 70,746 +0.01(+0.15%)
Aug 04, 2023 5.895 5.913 5.868 5.886 46,019 +0.03(+0.47%)
Aug 03, 2023 5.895 5.895 5.840 5.859 34,996 -0.02(-0.31%)
Aug 02, 2023 5.913 5.913 5.849 5.877 58,825 -0.04(-0.62%)
Aug 01, 2023 5.922 5.940 5.886 5.913 38,255 -0.02(-0.31%)
Jul 31, 2023 5.913 5.959 5.909 5.931 42,073 +0.05(+0.77%)
Jul 28, 2023 5.904 5.913 5.813 5.886 64,352 +0.05(+0.78%)
Jul 27, 2023 5.904 5.931 5.831 5.840 48,381 -0.01(-0.16%)
Jul 26, 2023 5.849 5.904 5.822 5.849 39,248 +0.00(+0.00%)
Jul 25, 2023 5.886 5.940 5.831 5.849 96,966 -0.05(-0.92%)
Jul 24, 2023 5.895 5.913 5.868 5.904 34,135 +0.05(+0.78%)
Jul 21, 2023 5.840 5.895 5.840 5.859 23,264 +0.01(+0.16%)
Jul 20, 2023 5.859 5.881 5.822 5.849 45,239 -0.03(-0.46%)
Jul 19, 2023 5.931 5.931 5.768 5.877 148,800 -0.05(-0.76%)
Jul 18, 2023 5.877 5.949 5.877 5.922 51,200 +0.07(+1.23%)
Jul 17, 2023 5.949 5.950 5.850 5.850 71,381 -0.05(-0.92%)
Jul 14, 2023 5.958 5.958 5.859 5.904 47,544 -0.02(-0.30%)
Jul 13, 2023 5.931 5.985 5.886 5.922 47,388 -0.03(-0.45%)
Jul 12, 2023 5.859 5.976 5.823 5.949 75,405 +0.13(+2.17%)
Jul 11, 2023 5.778 5.850 5.778 5.823 58,262 +0.05(+0.78%)
Jul 10, 2023 5.724 5.787 5.724 5.778 66,338 +0.01(+0.16%)
Jul 07, 2023 5.751 5.778 5.742 5.769 69,681 +0.05(+0.79%)
Jul 06, 2023 5.796 5.796 5.724 5.724 31,494 -0.07(-1.24%)
Jul 05, 2023 5.823 5.859 5.796 5.796 60,871 -0.07(-1.23%)
Jul 03, 2023 5.787 5.886 5.753 5.868 42,952 +0.03(+0.46%)
Jun 30, 2023 5.832 5.841 5.764 5.841 86,543 +0.07(+1.25%)
Jun 29, 2023 5.733 5.787 5.724 5.769 44,841 +0.04(+0.63%)
Jun 28, 2023 5.706 5.742 5.678 5.733 53,454 +0.04(+0.63%)
Jun 27, 2023 5.687 5.706 5.660 5.697 41,355 +0.03(+0.48%)
Jun 26, 2023 5.660 5.687 5.656 5.669 40,189 +0.03(+0.48%)
Jun 23, 2023 5.624 5.678 5.624 5.642 64,171 +0.01(+0.16%)
Jun 22, 2023 5.642 5.678 5.633 5.633 77,566 -0.03(-0.48%)
Jun 21, 2023 5.697 5.697 5.651 5.660 20,149 +0.00(+0.00%)
Jun 20, 2023 5.715 5.719 5.651 5.660 102,102 +0.00(+0.01%)
Jun 16, 2023 5.687 5.696 5.642 5.660 45,515 -0.02(-0.31%)
Jun 15, 2023 5.687 5.687 5.643 5.678 64,108 +0.04(+0.63%)
Jun 14, 2023 5.669 5.669 5.616 5.642 35,557 +0.02(+0.32%)
Jun 13, 2023 5.678 5.696 5.615 5.624 147,550 -0.04(-0.63%)
Jun 12, 2023 5.651 5.669 5.651 5.660 34,991 +0.03(+0.48%)
Jun 09, 2023 5.633 5.660 5.620 5.633 49,545 +0.02(+0.32%)
Jun 08, 2023 5.624 5.624 5.598 5.615 38,190 +0.01(+0.16%)
Jun 07, 2023 5.607 5.615 5.553 5.607 52,225 +0.03(+0.48%)
Jun 06, 2023 5.598 5.598 5.562 5.580 50,709 +0.00(+0.00%)
Jun 05, 2023 5.589 5.598 5.553 5.580 31,899 +0.00(+0.00%)
Jun 02, 2023 5.553 5.589 5.529 5.580 68,325 +0.06(+1.13%)
Jun 01, 2023 5.455 5.535 5.455 5.517 55,340 +0.04(+0.65%)
May 31, 2023 5.544 5.544 5.464 5.482 114,289 -0.01(-0.16%)
May 30, 2023 5.482 5.508 5.464 5.490 53,548 -0.01(-0.16%)
May 26, 2023 5.473 5.508 5.449 5.499 71,447 +0.04(+0.65%)
May 25, 2023 5.482 5.482 5.428 5.464 52,728 +0.03(+0.49%)
May 24, 2023 5.473 5.473 5.428 5.437 67,230 -0.02(-0.33%)
May 23, 2023 5.473 5.490 5.455 5.455 77,898 -0.04(-0.65%)
May 22, 2023 5.499 5.518 5.482 5.490 87,295 -0.01(-0.16%)
May 19, 2023 5.526 5.553 5.499 5.499 75,781 -0.02(-0.32%)
May 18, 2023 5.473 5.535 5.473 5.517 68,236 +0.01(+0.17%)
May 17, 2023 5.490 5.526 5.473 5.508 56,764 +0.03(+0.48%)
May 16, 2023 5.499 5.526 5.455 5.481 79,659 -0.03(-0.48%)
May 15, 2023 5.481 5.534 5.481 5.508 77,576 +0.02(+0.32%)
May 12, 2023 5.490 5.527 5.481 5.490 47,558 -0.02(-0.32%)
May 11, 2023 5.534 5.539 5.487 5.508 46,699 -0.02(-0.32%)
May 10, 2023 5.517 5.553 5.499 5.526 40,267 +0.01(+0.16%)
May 09, 2023 5.570 5.570 5.517 5.517 36,013 -0.02(-0.32%)
May 08, 2023 5.543 5.570 5.526 5.534 55,636 -0.01(-0.16%)
May 05, 2023 5.534 5.570 5.518 5.543 45,693 +0.07(+1.29%)
May 04, 2023 5.517 5.526 5.446 5.473 65,794 -0.05(-0.96%)
May 03, 2023 5.508 5.551 5.508 5.526 98,666 +0.04(+0.64%)
May 02, 2023 5.579 5.579 5.481 5.490 66,819 -0.07(-1.27%)
May 01, 2023 5.614 5.658 5.551 5.561 149,733 -0.04(-0.63%)
Apr 28, 2023 5.694 5.694 5.570 5.596 244,953 -0.05(-0.94%)
Apr 27, 2023 5.605 5.658 5.588 5.649 44,196 +0.06(+1.11%)
Apr 26, 2023 5.570 5.632 5.570 5.588 26,527 +0.01(+0.16%)
Apr 25, 2023 5.623 5.623 5.543 5.579 89,963 -0.06(-1.10%)
Apr 24, 2023 5.649 5.676 5.614 5.641 57,393 +0.02(+0.31%)
Apr 21, 2023 5.667 5.676 5.614 5.623 91,549 -0.05(-0.93%)
Apr 20, 2023 5.685 5.752 5.658 5.676 65,302 -0.02(-0.31%)
Apr 19, 2023 5.800 5.817 5.676 5.694 69,966 -0.12(-2.13%)
Apr 18, 2023 5.826 5.915 5.764 5.817 71,113 -0.04(-0.75%)
Apr 17, 2023 5.747 5.879 5.660 5.861 137,646 +0.10(+1.67%)
Apr 14, 2023 5.826 5.835 5.756 5.765 55,753 -0.02(-0.30%)
Apr 13, 2023 5.686 5.800 5.686 5.782 95,517 +0.10(+1.69%)
Apr 12, 2023 5.669 5.695 5.660 5.686 35,524 +0.03(+0.46%)
Apr 11, 2023 5.598 5.686 5.598 5.660 84,571 +0.05(+0.94%)
Apr 10, 2023 5.625 5.625 5.590 5.607 68,491 -0.01(-0.16%)
Apr 06, 2023 5.607 5.663 5.599 5.616 56,413 +0.00(+0.00%)
Apr 05, 2023 5.625 5.660 5.616 5.616 40,714 -0.02(-0.31%)
Apr 04, 2023 5.642 5.655 5.607 5.633 31,258 -0.01(-0.16%)
Apr 03, 2023 5.633 5.686 5.624 5.642 129,351 -0.05(-0.92%)
Mar 31, 2023 5.669 5.695 5.563 5.695 134,661 +0.07(+1.25%)
Mar 30, 2023 5.607 5.625 5.546 5.625 91,826 +0.03(+0.47%)
Mar 29, 2023 5.555 5.625 5.539 5.598 47,758 +0.04(+0.79%)
Mar 28, 2023 5.528 5.563 5.485 5.555 99,870 +0.04(+0.79%)
Mar 27, 2023 5.493 5.694 5.432 5.511 110,292 +0.02(+0.32%)
Mar 24, 2023 5.432 5.493 5.423 5.493 65,791 +0.06(+1.13%)
Mar 23, 2023 5.458 5.502 5.432 5.432 77,082 -0.02(-0.32%)
Mar 22, 2023 5.520 5.522 5.432 5.449 49,284 -0.01(-0.16%)
Mar 21, 2023 5.467 5.514 5.436 5.458 47,986 +0.04(+0.82%)
Mar 20, 2023 5.431 5.492 5.414 5.414 85,852 -0.02(-0.32%)
Mar 17, 2023 5.483 5.527 5.423 5.431 83,295 -0.10(-1.73%)
Mar 16, 2023 5.483 5.570 5.440 5.527 55,337 +0.04(+0.79%)
Mar 15, 2023 5.536 5.553 5.457 5.483 74,149 -0.10(-1.71%)
Mar 14, 2023 5.518 5.622 5.518 5.579 64,640 +0.06(+1.10%)
Mar 13, 2023 5.640 5.640 5.483 5.518 70,166 -0.13(-2.30%)
Mar 10, 2023 5.761 5.761 5.641 5.648 101,115 -0.13(-2.25%)
Mar 09, 2023 5.839 5.839 5.770 5.778 31,024 -0.04(-0.75%)
Mar 08, 2023 5.770 5.822 5.770 5.822 36,918 +0.03(+0.60%)
Mar 07, 2023 5.839 5.839 5.770 5.787 70,181 -0.03(-0.45%)
Mar 06, 2023 5.883 5.900 5.770 5.813 124,445 -0.01(-0.15%)
Mar 03, 2023 5.778 5.839 5.744 5.822 45,977 +0.04(+0.75%)
Mar 02, 2023 5.865 5.865 5.692 5.778 174,539 -0.05(-0.89%)
Mar 01, 2023 5.848 5.891 5.831 5.831 41,592 -0.04(-0.74%)
Feb 28, 2023 5.865 5.874 5.828 5.874 53,189 +0.07(+1.20%)
Feb 27, 2023 5.822 5.848 5.796 5.805 98,487 -0.02(-0.30%)
Feb 24, 2023 5.822 5.857 5.770 5.822 47,714 +0.00(+0.00%)
Feb 23, 2023 5.865 5.865 5.787 5.822 76,774 +0.00(+0.00%)
Feb 22, 2023 5.917 5.917 5.796 5.822 92,478 -0.04(-0.74%)
Feb 21, 2023 5.935 5.968 5.848 5.865 72,744 -0.07(-1.17%)
Feb 17, 2023 6.004 6.021 5.926 5.935 41,113 -0.04(-0.73%)
Feb 16, 2023 6.013 6.013 5.961 5.978 45,158 -0.02(-0.29%)
Feb 15, 2023 6.030 6.039 5.987 5.995 74,473 -0.05(-0.86%)
Feb 14, 2023 6.107 6.114 6.021 6.047 108,004 -0.03(-0.57%)
Feb 13, 2023 6.090 6.107 6.056 6.082 46,718 +0.03(+0.43%)
Feb 10, 2023 6.047 6.116 6.030 6.056 48,623 +0.01(+0.14%)
Feb 09, 2023 6.039 6.116 6.039 6.047 83,062 +0.00(+0.00%)
Feb 08, 2023 6.021 6.056 6.013 6.047 34,249 +0.01(+0.14%)
Feb 07, 2023 5.952 6.056 5.952 6.039 52,644 +0.08(+1.30%)
Feb 06, 2023 6.047 6.063 5.944 5.961 87,514 -0.09(-1.42%)
Feb 03, 2023 6.073 6.073 6.030 6.047 81,724 -0.01(-0.14%)
Feb 02, 2023 6.030 6.125 6.030 6.056 135,791 +0.03(+0.43%)
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.