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 (%)
Nov 28, 2014 4.003 4.003 3.964 3.964 42,593 -0.02(-0.48%)
Nov 26, 2014 3.979 3.984 3.984 3.984 90,343 -0.00(-0.12%)
Nov 25, 2014 3.974 3.988 3.974 3.988 71,536 +0.03(+0.72%)
Nov 24, 2014 3.979 3.998 3.960 3.960 103,917 -0.00(-0.12%)
Nov 21, 2014 3.960 3.984 3.960 3.964 95,638 +0.01(+0.36%)
Nov 20, 2014 3.955 3.969 3.936 3.950 95,667 -0.00(-0.11%)
Nov 19, 2014 3.954 3.955 3.935 3.954 88,988 -0.00(-0.12%)
Nov 18, 2014 3.945 3.959 3.945 3.959 85,178 +0.03(+0.73%)
Nov 17, 2014 3.959 3.964 3.931 3.931 84,204 -0.03(-0.84%)
Nov 14, 2014 3.964 3.983 3.940 3.964 99,804 -0.02(-0.60%)
Nov 13, 2014 3.969 3.988 3.964 3.988 87,181 +0.00(+0.12%)
Nov 12, 2014 3.935 3.988 3.935 3.983 70,063 +0.03(+0.72%)
Nov 11, 2014 3.931 3.970 3.931 3.954 57,951 +0.02(+0.60%)
Nov 10, 2014 3.954 3.954 3.931 3.931 75,531 -0.01(-0.24%)
Nov 07, 2014 3.959 3.964 3.926 3.940 62,327 -0.02(-0.48%)
Nov 06, 2014 3.978 3.988 3.954 3.959 44,231 -0.02(-0.48%)
Nov 05, 2014 3.964 3.983 3.959 3.978 45,571 +0.01(+0.36%)
Nov 04, 2014 4.002 4.002 3.964 3.964 46,402 -0.05(-1.18%)
Nov 03, 2014 4.002 4.012 3.983 4.012 41,670 +0.03(+0.72%)
Oct 31, 2014 4.016 4.021 3.983 3.983 89,341 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,900 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.973 3.993 75,138 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,968 +0.03(+0.72%)
Oct 27, 2014 3.950 3.973 3.973 3.959 52,857 -0.01(-0.36%)
Oct 24, 2014 3.973 3.978 3.959 3.973 41,546 +0.01(+0.36%)
Oct 23, 2014 3.959 3.973 3.955 3.959 47,136 +0.02(+0.60%)
Oct 22, 2014 3.916 3.959 3.916 3.935 113,396 +0.02(+0.62%)
Oct 21, 2014 3.892 3.916 3.892 3.911 61,260 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.892 24,072 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.873 144,399 +0.06(+1.61%)
Oct 16, 2014 3.712 3.812 3.708 3.812 69,038 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.693 3.736 107,879 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,567 +0.00(+0.12%)
Oct 13, 2014 3.840 3.873 3.774 3.788 109,442 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.854 97,864 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,861 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.854 3.897 165,923 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,135 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,991 -0.01(-0.24%)
Oct 03, 2014 3.892 3.907 3.854 3.907 196,200 +0.01(+0.37%)
Oct 02, 2014 3.892 3.897 3.878 3.892 67,255 +0.00(+0.00%)
Oct 01, 2014 3.940 3.940 3.892 3.892 105,835 -0.05(-1.20%)
Sep 30, 2014 3.902 3.940 3.902 3.940 81,479 +0.04(+0.97%)
Sep 29, 2014 3.959 3.959 3.902 3.902 150,042 -0.06(-1.55%)
Sep 26, 2014 3.940 3.973 3.935 3.963 97,339 +0.01(+0.36%)
Sep 25, 2014 3.982 3.982 3.944 3.949 73,568 -0.03(-0.83%)
Sep 24, 2014 3.973 3.987 3.963 3.982 117,623 -0.00(-0.12%)
Sep 23, 2014 3.997 3.997 3.959 3.987 101,298 +0.00(+0.12%)
Sep 22, 2014 3.987 4.025 3.982 3.982 127,183 -0.02(-0.58%)
Sep 19, 2014 4.029 4.039 4.006 4.006 65,297 -0.04(-0.93%)
Sep 18, 2014 4.010 4.043 4.010 4.043 123,176 +0.03(+0.71%)
Sep 17, 2014 3.987 4.015 3.982 4.015 115,498 +0.03(+0.71%)
Sep 16, 2014 3.996 4.010 3.958 3.987 100,144 -0.01(-0.35%)
Sep 15, 2014 4.001 4.010 3.983 4.001 238,185 +0.00(+0.12%)
Sep 12, 2014 3.996 4.010 3.996 3.996 81,189 -0.02(-0.59%)
Sep 11, 2014 4.001 4.020 3.982 4.020 83,283 +0.01(+0.35%)
Sep 10, 2014 3.982 4.006 3.977 4.006 137,673 +0.00(+0.00%)
Sep 09, 2014 4.001 4.008 3.991 4.006 115,736 +0.00(+0.12%)
Sep 08, 2014 3.982 4.006 3.973 4.001 115,138 +0.00(+0.00%)
Sep 05, 2014 3.987 4.006 3.987 4.001 107,249 +0.00(+0.00%)
Sep 04, 2014 4.020 4.029 3.987 4.001 183,901 -0.03(-0.70%)
Sep 03, 2014 4.048 4.048 4.020 4.029 99,152 -0.02(-0.47%)
Sep 02, 2014 4.062 4.062 4.029 4.048 160,213 -0.01(-0.35%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,510 +0.00(+0.12%)
Aug 28, 2014 4.048 4.057 4.048 4.057 115,274 +0.00(+0.00%)
Aug 27, 2014 4.053 4.057 4.039 4.057 168,163 +0.00(+0.00%)
Aug 26, 2014 4.015 4.057 4.015 4.057 67,177 +0.03(+0.70%)
Aug 25, 2014 4.053 4.059 4.024 4.029 146,402 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,681 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,207 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,040 +0.02(+0.48%)
Aug 19, 2014 4.019 4.026 4.005 4.015 76,736 +0.00(+0.00%)
Aug 18, 2014 3.986 4.015 3.982 4.015 66,504 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,822 +0.01(+0.24%)
Aug 14, 2014 3.972 3.986 3.968 3.982 44,283 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,280 +0.01(+0.36%)
Aug 12, 2014 3.939 3.968 3.939 3.953 91,842 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.953 199,987 +0.02(+0.48%)
Aug 08, 2014 3.906 3.916 3.897 3.935 43,902 +0.03(+0.72%)
Aug 07, 2014 3.897 3.906 3.883 3.906 79,497 +0.01(+0.36%)
Aug 06, 2014 3.892 3.911 3.855 3.892 94,097 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.845 3.897 122,368 -0.02(-0.60%)
Aug 04, 2014 3.906 3.939 3.902 3.921 117,849 -0.00(-0.12%)
Aug 01, 2014 3.925 3.953 3.916 3.925 121,276 -0.02(-0.60%)
Jul 31, 2014 4.029 4.029 3.939 3.949 143,472 -0.08(-1.98%)
Jul 30, 2014 4.015 4.033 4.010 4.029 91,169 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,266 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,445 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,733 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,103 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,299 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,070 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,655 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,059 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.036 4.036 72,925 -0.00(-0.12%)
Jul 16, 2014 4.008 4.051 4.008 4.041 112,180 +0.01(+0.35%)
Jul 15, 2014 4.041 4.052 4.027 4.027 69,649 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.036 4.036 45,659 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,862 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,698 -0.02(-0.58%)
Jul 09, 2014 4.036 4.069 4.036 4.069 71,723 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,043 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,614 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,194 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,628 -0.02(-0.57%)
Jul 01, 2014 4.083 4.088 4.074 4.088 55,164 +0.01(+0.23%)
Jun 30, 2014 4.060 4.079 4.060 4.079 30,800 +0.02(+0.46%)
Jun 27, 2014 4.079 4.079 4.060 4.060 36,248 -0.02(-0.57%)
Jun 26, 2014 4.074 4.083 4.060 4.083 62,726 +0.02(+0.46%)
Jun 25, 2014 4.055 4.065 4.051 4.065 28,432 +0.01(+0.23%)
Jun 24, 2014 4.036 4.069 4.036 4.055 111,634 +0.02(+0.58%)
Jun 23, 2014 4.036 4.060 4.032 4.032 128,139 -0.02(-0.58%)
Jun 20, 2014 4.051 4.060 4.041 4.055 100,375 +0.00(+0.04%)
Jun 19, 2014 4.054 4.063 4.002 4.054 217,267 -0.01(-0.34%)
Jun 18, 2014 4.063 4.068 4.035 4.068 43,690 +0.02(+0.46%)
Jun 17, 2014 4.026 4.058 4.026 4.049 61,837 +0.03(+0.81%)
Jun 16, 2014 4.035 4.054 4.016 4.016 77,919 -0.02(-0.46%)
Jun 13, 2014 4.021 4.054 4.021 4.035 82,961 +0.01(+0.35%)
Jun 12, 2014 4.049 4.049 4.021 4.021 62,098 -0.01(-0.35%)
Jun 11, 2014 4.026 4.040 4.021 4.035 63,344 +0.00(+0.12%)
Jun 10, 2014 4.021 4.030 4.016 4.030 50,649 +0.01(+0.35%)
Jun 06, 2014 4.012 4.040 4.012 4.016 144,768 +0.00(+0.00%)
Jun 05, 2014 4.016 4.040 4.016 4.016 125,949 -0.02(-0.46%)
Jun 04, 2014 4.044 4.044 4.030 4.035 41,397 -0.02(-0.57%)
Jun 03, 2014 4.063 4.063 4.035 4.058 124,302 +0.02(+0.46%)
Jun 02, 2014 4.054 4.054 4.040 4.040 38,250 -0.01(-0.23%)
May 30, 2014 4.040 4.049 4.035 4.049 82,284 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.029 4.035 82,264 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.030 117,614 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,110 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,962 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,160 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,904 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,208 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 65,000 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.954 3.968 57,279 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,067 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,866 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,656 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,953 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,182 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,952 +0.00(+0.00%)
May 07, 2014 3.954 3.973 3.954 3.973 103,122 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,635 +0.01(+0.35%)
May 05, 2014 3.936 3.954 3.931 3.950 60,588 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.926 3.945 95,871 +0.00(+0.12%)
May 01, 2014 3.922 3.950 3.922 3.940 142,061 +0.02(+0.47%)
Apr 30, 2014 3.908 3.922 3.908 3.922 62,945 +0.01(+0.24%)
Apr 29, 2014 3.908 3.913 3.903 3.913 84,311 -0.00(-0.00%)
Apr 28, 2014 3.903 3.922 3.903 3.913 114,758 -0.00(-0.11%)
Apr 25, 2014 3.917 3.926 3.913 3.917 87,836 +0.00(+0.00%)
Apr 24, 2014 3.913 3.926 3.913 3.917 52,155 -0.00(-0.12%)
Apr 23, 2014 3.913 3.931 3.903 3.922 102,560 +0.01(+0.36%)
Apr 22, 2014 3.871 3.913 3.871 3.908 127,020 +0.02(+0.64%)
Apr 21, 2014 3.855 3.883 3.855 3.883 131,693 +0.01(+0.24%)
Apr 17, 2014 3.888 3.874 3.874 3.874 30,896 -0.00(-0.12%)
Apr 16, 2014 3.860 3.879 3.846 3.879 82,606 +0.04(+1.09%)
Apr 15, 2014 3.855 3.860 3.837 3.837 104,035 -0.01(-0.24%)
Apr 14, 2014 3.865 3.865 3.828 3.846 136,764 +0.00(+0.00%)
Apr 11, 2014 3.865 3.874 3.832 3.846 96,637 -0.02(-0.60%)
Apr 10, 2014 3.874 3.879 3.860 3.869 73,384 +0.00(+0.00%)
Apr 09, 2014 3.860 3.879 3.842 3.869 187,469 +0.01(+0.36%)
Apr 08, 2014 3.837 3.855 3.828 3.855 107,598 +0.02(+0.48%)
Apr 07, 2014 3.860 3.860 3.832 3.837 86,981 -0.03(-0.72%)
Apr 04, 2014 3.874 3.883 3.865 3.865 97,624 -0.01(-0.24%)
Apr 03, 2014 3.869 3.879 3.865 3.874 80,692 -0.00(-0.00%)
Apr 02, 2014 3.865 3.883 3.865 3.874 101,276 +0.00(+0.12%)
Apr 01, 2014 3.855 3.874 3.851 3.869 89,466 -0.00(-0.12%)
Mar 31, 2014 3.888 3.888 3.857 3.874 109,454 -0.01(-0.24%)
Mar 28, 2014 3.883 3.883 3.874 3.883 65,896 -0.00(-0.12%)
Mar 27, 2014 3.874 3.897 3.867 3.888 78,285 +0.03(+0.72%)
Mar 26, 2014 3.892 3.897 3.860 3.860 57,940 -0.03(-0.83%)
Mar 25, 2014 3.902 3.911 3.883 3.892 81,956 +0.00(+0.12%)
Mar 24, 2014 3.874 3.892 3.874 3.888 54,888 +0.00(+0.00%)
Mar 21, 2014 3.892 3.902 3.879 3.888 54,397 +0.00(+0.00%)
Mar 20, 2014 3.888 3.888 3.879 3.888 90,047 +0.00(+0.04%)
Mar 19, 2014 3.909 3.914 3.879 3.886 86,985 -0.01(-0.24%)
Mar 18, 2014 3.882 3.902 3.882 3.896 78,102 +0.03(+0.72%)
Mar 17, 2014 3.859 3.882 3.849 3.868 122,337 +0.02(+0.60%)
Mar 14, 2014 3.849 3.859 3.840 3.845 66,987 +0.00(+0.00%)
Mar 13, 2014 3.868 3.886 3.803 3.845 274,403 -0.02(-0.60%)
Mar 12, 2014 3.868 3.882 3.859 3.868 89,939 -0.00(-0.12%)
Mar 11, 2014 3.868 3.882 3.854 3.872 111,873 +0.01(+0.36%)
Mar 10, 2014 3.882 3.886 3.851 3.859 121,318 -0.02(-0.59%)
Mar 07, 2014 3.914 3.914 3.868 3.882 95,780 -0.02(-0.47%)
Mar 06, 2014 3.891 3.900 3.886 3.900 71,093 +0.02(+0.48%)
Mar 05, 2014 3.896 3.896 3.863 3.882 83,922 +0.00(+0.00%)
Mar 04, 2014 3.891 3.919 3.877 3.882 115,275 +0.00(+0.12%)
Mar 03, 2014 3.891 3.900 3.849 3.877 132,266 -0.01(-0.24%)
Feb 28, 2014 3.882 3.896 3.877 3.886 108,370 +0.00(+0.12%)
Feb 27, 2014 3.877 3.886 3.849 3.882 146,935 +0.00(+0.00%)
Feb 26, 2014 3.872 3.882 3.859 3.882 143,341 +0.02(+0.48%)
Feb 25, 2014 3.854 3.872 3.854 3.863 141,224 -0.00(-0.12%)
Feb 24, 2014 3.857 3.891 3.849 3.868 149,298 +0.02(+0.48%)
Feb 21, 2014 3.836 3.859 3.836 3.849 124,003 +0.01(+0.36%)
Feb 20, 2014 3.845 3.849 3.831 3.836 117,012 +0.01(+0.16%)
Feb 19, 2014 3.834 3.839 3.816 3.830 125,716 +0.01(+0.24%)
Feb 18, 2014 3.802 3.830 3.802 3.820 165,644 +0.00(+0.12%)
Feb 14, 2014 3.807 3.816 3.816 3.816 66,423 +0.00(+0.12%)
Feb 13, 2014 3.811 3.820 3.802 3.811 94,488 -0.00(-0.12%)
Feb 12, 2014 3.811 3.820 3.793 3.816 118,253 -0.01(-0.36%)
Feb 11, 2014 3.797 3.830 3.797 3.830 71,678 +0.03(+0.72%)
Feb 10, 2014 3.793 3.802 3.751 3.802 97,411 +0.01(+0.24%)
Feb 07, 2014 3.751 3.793 3.751 3.793 81,269 +0.03(+0.85%)
Feb 06, 2014 3.733 3.779 3.733 3.761 206,877 +0.02(+0.61%)
Feb 05, 2014 3.738 3.761 3.728 3.738 122,926 +0.00(+0.12%)
Feb 04, 2014 3.733 3.779 3.724 3.733 83,316 -0.00(-0.12%)
Feb 03, 2014 3.802 3.802 3.738 3.738 65,364 -0.05(-1.33%)
Jan 31, 2014 3.770 3.793 3.761 3.788 91,853 +0.00(+0.12%)
Jan 30, 2014 3.765 3.788 3.765 3.784 94,554 +0.04(+0.98%)
Jan 29, 2014 3.774 3.774 3.747 3.747 88,634 -0.04(-0.97%)
Jan 28, 2014 3.788 3.788 3.774 3.784 52,014 -0.02(-0.48%)
Jan 27, 2014 3.802 3.807 3.788 3.802 56,239 -0.01(-0.36%)
Jan 24, 2014 3.834 3.836 3.802 3.816 64,347 -0.01(-0.36%)
Jan 23, 2014 3.852 3.852 3.830 3.830 66,220 -0.03(-0.71%)
Jan 22, 2014 3.820 3.880 3.807 3.857 302,659 +0.05(+1.19%)
Jan 21, 2014 3.834 3.834 3.812 3.812 54,373 -0.00(-0.12%)
Jan 17, 2014 3.761 3.816 3.816 3.816 180,076 +0.02(+0.60%)
Jan 16, 2014 3.807 3.807 3.789 3.793 54,814 -0.01(-0.24%)
Jan 15, 2014 3.780 3.802 3.780 3.802 106,943 +0.02(+0.60%)
Jan 14, 2014 3.798 3.798 3.780 3.780 42,971 -0.01(-0.24%)
Jan 13, 2014 3.807 3.816 3.784 3.789 89,556 -0.02(-0.60%)
Jan 10, 2014 3.812 3.830 3.798 3.812 117,060 +0.00(+0.00%)
Jan 09, 2014 3.789 3.812 3.789 3.812 61,223 +0.01(+0.36%)
Jan 08, 2014 3.780 3.798 3.775 3.798 72,689 +0.00(+0.12%)
Jan 07, 2014 3.780 3.793 3.770 3.793 105,227 +0.02(+0.61%)
Jan 06, 2014 3.766 3.780 3.761 3.770 79,124 +0.00(+0.00%)
Jan 03, 2014 3.775 3.780 3.748 3.770 80,664 +0.01(+0.24%)
Jan 02, 2014 3.766 3.766 3.757 3.761 52,863 -0.01(-0.36%)
Dec 31, 2013 3.780 3.775 3.775 3.775 68,267 -0.00(-0.12%)
Dec 30, 2013 3.780 3.798 3.780 3.780 43,520 +0.00(+0.00%)
Dec 27, 2013 3.802 3.816 3.780 3.780 39,419 -0.01(-0.29%)
Dec 26, 2013 3.793 3.802 3.791 3.791 54,127 -0.00(-0.07%)
Dec 24, 2013 3.780 3.798 3.775 3.793 66,026 -0.00(-0.12%)
Dec 23, 2013 3.770 3.798 3.770 3.798 103,464 +0.04(+0.97%)
Dec 20, 2013 3.752 3.770 3.738 3.761 119,574 -0.01(-0.24%)
Dec 19, 2013 3.752 3.770 3.752 3.770 79,550 +0.01(+0.35%)
Dec 18, 2013 3.771 3.771 3.739 3.757 149,548 +0.00(+0.12%)
Dec 17, 2013 3.744 3.771 3.730 3.753 77,857 -0.01(-0.24%)
Dec 16, 2013 3.739 3.771 3.739 3.762 151,381 +0.01(+0.24%)
Dec 13, 2013 3.748 3.771 3.739 3.753 46,991 -0.01(-0.24%)
Dec 12, 2013 3.757 3.762 3.739 3.762 185,586 +0.01(+0.36%)
Dec 11, 2013 3.707 3.753 3.707 3.748 117,083 +0.02(+0.49%)
Dec 10, 2013 3.675 3.730 3.675 3.730 86,327 +0.04(+0.99%)
Dec 09, 2013 3.707 3.716 3.694 3.694 98,179 -0.03(-0.70%)
Dec 06, 2013 3.739 3.798 3.698 3.720 123,070 -0.01(-0.28%)
Dec 05, 2013 3.707 3.798 3.707 3.730 112,014 +0.00(+0.12%)
Dec 04, 2013 3.730 3.739 3.721 3.725 105,544 -0.03(-0.85%)
Dec 03, 2013 3.757 3.771 3.734 3.757 106,573 -0.03(-0.84%)
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.