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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 26, 2021 5.788 5.851 5.753 5.823 136,645 +0.03(+0.48%)
Feb 25, 2021 5.851 5.864 5.774 5.795 89,567 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.774 5.851 181,270 -0.01(-0.24%)
Feb 23, 2021 5.837 5.892 5.802 5.864 178,110 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.830 5.878 195,207 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.837 5.913 199,382 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,686 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,018 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,185 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.985 5.999 138,464 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,068 +0.04(+0.70%)
Feb 10, 2021 5.929 5.985 5.881 5.971 488,333 +0.06(+0.94%)
Feb 09, 2021 5.916 5.957 5.881 5.916 674,548 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,150 -0.21(-3.32%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,880 +0.15(+2.38%)
Feb 04, 2021 6.158 6.158 6.082 6.116 82,598 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.082 122,911 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.985 6.082 146,492 +0.12(+1.97%)
Feb 01, 2021 5.999 6.019 5.943 5.964 100,989 +0.03(+0.46%)
Jan 29, 2021 5.957 5.985 5.936 5.936 118,518 +0.01(+0.12%)
Jan 28, 2021 6.005 6.005 5.883 5.929 82,885 +0.01(+0.12%)
Jan 27, 2021 5.929 5.985 5.888 5.922 90,925 -0.06(-1.04%)
Jan 26, 2021 5.888 6.005 5.888 5.985 145,746 +0.10(+1.76%)
Jan 25, 2021 5.867 5.916 5.853 5.881 130,387 +0.01(+0.24%)
Jan 22, 2021 5.964 5.964 5.798 5.867 208,708 -0.07(-1.17%)
Jan 21, 2021 6.047 6.047 5.916 5.936 224,516 -0.09(-1.49%)
Jan 20, 2021 6.054 6.054 5.964 6.026 109,012 -0.01(-0.11%)
Jan 19, 2021 6.095 6.095 6.016 6.033 78,755 -0.02(-0.37%)
Jan 15, 2021 6.062 6.062 6.007 6.055 91,431 -0.01(-0.11%)
Jan 14, 2021 6.035 6.076 6.000 6.062 79,282 +0.07(+1.14%)
Jan 13, 2021 5.939 6.028 5.911 5.994 85,220 +0.04(+0.69%)
Jan 12, 2021 5.925 5.973 5.904 5.952 30,516 +0.02(+0.35%)
Jan 11, 2021 5.932 5.952 5.877 5.932 110,993 +0.00(+0.00%)
Jan 08, 2021 5.925 5.966 5.898 5.932 84,577 +0.01(+0.12%)
Jan 07, 2021 5.911 5.959 5.904 5.925 75,319 +0.06(+1.05%)
Jan 06, 2021 5.884 5.925 5.795 5.863 73,426 -0.02(-0.35%)
Jan 05, 2021 5.987 5.987 5.850 5.884 86,581 -0.05(-0.81%)
Jan 04, 2021 5.870 5.966 5.870 5.932 64,242 +0.04(+0.70%)
Dec 31, 2020 5.891 5.891 5.891 30,980 +0.03(+0.47%)
Dec 30, 2020 5.829 5.898 5.829 5.863 30,980 +0.06(+1.06%)
Dec 29, 2020 5.815 5.850 5.774 5.802 53,835 +0.01(+0.24%)
Dec 28, 2020 5.829 5.843 5.781 5.788 80,385 -0.06(-1.06%)
Dec 24, 2020 5.815 5.884 5.795 5.850 42,580 +0.00(+0.00%)
Dec 23, 2020 5.850 5.870 5.788 5.850 78,254 +0.00(+0.00%)
Dec 22, 2020 5.740 5.870 5.603 5.850 324,052 -0.19(-3.07%)
Dec 21, 2020 6.206 6.206 6.000 6.035 167,792 -0.13(-2.11%)
Dec 18, 2020 6.172 6.213 6.055 6.165 249,503 +0.06(+0.92%)
Dec 17, 2020 6.041 6.109 6.041 6.109 143,555 +0.10(+1.64%)
Dec 16, 2020 6.000 6.048 5.959 6.010 168,745 +0.03(+0.48%)
Dec 15, 2020 5.943 5.982 5.878 5.981 92,359 +0.07(+1.18%)
Dec 14, 2020 5.898 5.946 5.871 5.912 76,292 +0.04(+0.69%)
Dec 11, 2020 5.803 5.905 5.776 5.871 46,504 +0.03(+0.58%)
Dec 10, 2020 5.844 5.871 5.822 5.837 107,215 -0.02(-0.35%)
Dec 09, 2020 5.844 5.891 5.674 5.857 457,344 -0.04(-0.69%)
Dec 08, 2020 5.807 5.905 5.798 5.898 91,146 +0.11(+1.88%)
Dec 07, 2020 5.885 5.890 5.769 5.789 117,170 -0.07(-1.16%)
Dec 04, 2020 5.776 5.878 5.763 5.857 71,963 +0.10(+1.65%)
Dec 03, 2020 5.721 5.776 5.694 5.762 47,168 +0.07(+1.19%)
Dec 02, 2020 5.701 5.715 5.640 5.694 43,403 +0.02(+0.36%)
Dec 01, 2020 5.647 5.718 5.640 5.674 80,668 +0.07(+1.21%)
Nov 30, 2020 5.565 5.606 5.524 5.606 75,890 +0.08(+1.48%)
Nov 27, 2020 5.558 5.558 5.511 5.524 59,896 +0.00(+0.00%)
Nov 25, 2020 5.579 5.579 5.511 5.524 56,364 -0.03(-0.49%)
Nov 24, 2020 5.586 5.640 5.504 5.552 136,175 -0.03(-0.49%)
Nov 23, 2020 5.545 5.599 5.497 5.579 90,465 +0.07(+1.36%)
Nov 20, 2020 5.341 5.538 5.341 5.504 124,649 +0.14(+2.53%)
Nov 19, 2020 5.232 5.375 5.232 5.368 88,015 +0.11(+2.07%)
Nov 18, 2020 5.185 5.300 5.185 5.259 109,130 +0.04(+0.78%)
Nov 17, 2020 5.191 5.239 5.151 5.219 72,958 -0.01(-0.13%)
Nov 16, 2020 5.205 5.280 5.182 5.225 143,754 +0.02(+0.42%)
Nov 13, 2020 5.163 5.217 5.160 5.204 70,652 +0.07(+1.31%)
Nov 12, 2020 5.190 5.217 5.130 5.136 131,298 -0.09(-1.80%)
Nov 11, 2020 5.217 5.251 5.170 5.231 71,337 +0.06(+1.17%)
Nov 10, 2020 5.116 5.183 5.069 5.170 149,279 +0.04(+0.79%)
Nov 09, 2020 5.157 5.210 4.982 5.130 227,853 -0.05(-0.91%)
Nov 06, 2020 5.163 5.190 5.163 5.177 29,450 +0.01(+0.26%)
Nov 05, 2020 5.177 5.210 5.163 5.163 34,243 +0.02(+0.39%)
Nov 04, 2020 5.062 5.177 5.062 5.143 76,506 +0.11(+2.27%)
Nov 03, 2020 5.029 5.073 4.968 5.029 185,941 +0.01(+0.27%)
Nov 02, 2020 4.921 5.103 4.881 5.015 174,997 +0.13(+2.61%)
Oct 30, 2020 4.921 4.977 4.820 4.888 80,022 -0.09(-1.76%)
Oct 29, 2020 5.096 5.096 4.975 4.975 60,942 -0.07(-1.33%)
Oct 28, 2020 5.123 5.123 4.861 5.042 160,484 -0.18(-3.47%)
Oct 27, 2020 5.177 5.291 5.177 5.224 51,559 +0.02(+0.39%)
Oct 26, 2020 5.392 5.412 5.083 5.204 138,900 -0.24(-4.33%)
Oct 23, 2020 5.446 5.452 5.439 5.439 20,675 +0.00(+0.00%)
Oct 22, 2020 5.419 5.439 5.412 5.439 11,804 +0.02(+0.37%)
Oct 21, 2020 5.473 5.479 5.419 5.419 32,563 -0.02(-0.37%)
Oct 20, 2020 5.493 5.493 5.426 5.439 25,106 +0.01(+0.25%)
Oct 19, 2020 5.479 5.520 5.419 5.426 51,080 -0.06(-1.10%)
Oct 16, 2020 5.479 5.522 5.479 5.486 30,194 +0.00(+0.00%)
Oct 15, 2020 5.533 5.556 5.486 5.486 31,552 -0.11(-1.90%)
Oct 14, 2020 5.592 5.606 5.566 5.592 43,492 +0.04(+0.72%)
Oct 13, 2020 5.606 5.632 5.552 5.552 17,134 -0.02(-0.36%)
Oct 12, 2020 5.559 5.659 5.559 5.572 47,112 +0.01(+0.24%)
Oct 09, 2020 5.532 5.566 5.532 5.559 19,827 +0.02(+0.30%)
Oct 08, 2020 5.539 5.542 5.523 5.542 36,204 +0.02(+0.42%)
Oct 07, 2020 5.515 5.526 5.515 5.519 13,197 +0.03(+0.61%)
Oct 06, 2020 5.526 5.539 5.486 5.486 49,559 +0.01(+0.12%)
Oct 05, 2020 5.466 5.479 5.452 5.479 42,627 +0.01(+0.24%)
Oct 02, 2020 5.446 5.512 5.399 5.466 82,313 -0.07(-1.32%)
Oct 01, 2020 5.539 5.539 5.526 5.539 34,722 -0.01(-0.12%)
Sep 30, 2020 5.606 5.606 5.522 5.546 29,958 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.546 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.606 5.526 5.549 54,498 +0.10(+1.90%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,002 +0.01(+0.25%)
Sep 24, 2020 5.393 5.526 5.393 5.432 28,859 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,336 -0.08(-1.39%)
Sep 22, 2020 5.619 5.646 5.512 5.536 14,071 -0.05(-0.89%)
Sep 21, 2020 5.646 5.699 5.479 5.586 58,876 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.646 37,702 -0.04(-0.72%)
Sep 17, 2020 5.585 5.902 5.579 5.686 89,480 +0.12(+2.11%)
Sep 16, 2020 5.579 5.585 5.565 5.569 44,968 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.579 109,589 +0.01(+0.12%)
Sep 14, 2020 5.513 5.572 5.468 5.572 53,550 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,718 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,623 +0.03(+0.63%)
Sep 09, 2020 5.368 5.407 5.348 5.405 28,857 +0.08(+1.56%)
Sep 08, 2020 5.354 5.368 5.288 5.321 62,446 -0.01(-0.27%)
Sep 04, 2020 5.328 5.336 5.262 5.336 24,263 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,693 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.363 5.374 41,746 +0.00(+0.00%)
Sep 01, 2020 5.374 5.605 5.308 5.374 58,045 +0.04(+0.68%)
Aug 31, 2020 5.341 5.341 5.319 5.338 17,794 -0.00(-0.06%)
Aug 28, 2020 5.341 5.341 5.315 5.341 33,211 +0.00(+0.00%)
Aug 27, 2020 5.368 5.387 5.335 5.341 26,679 +0.00(+0.00%)
Aug 26, 2020 5.295 5.341 5.295 5.341 17,234 +0.03(+0.50%)
Aug 25, 2020 5.361 5.364 5.306 5.315 36,130 -0.03(-0.49%)
Aug 24, 2020 5.341 5.341 5.321 5.341 13,941 +0.05(+1.00%)
Aug 21, 2020 5.282 5.335 5.275 5.288 55,807 -0.07(-1.35%)
Aug 20, 2020 5.328 5.473 5.328 5.361 27,859 -0.00(-0.06%)
Aug 19, 2020 5.354 5.387 5.315 5.364 59,061 +0.05(+0.93%)
Aug 18, 2020 5.387 5.460 5.295 5.315 51,601 -0.02(-0.31%)
Aug 17, 2020 5.341 5.401 5.327 5.331 15,148 +0.00(+0.03%)
Aug 14, 2020 5.302 5.341 5.302 5.330 20,927 +0.04(+0.78%)
Aug 13, 2020 5.354 5.354 5.288 5.288 29,347 -0.04(-0.72%)
Aug 12, 2020 5.320 5.372 5.309 5.327 20,729 +0.05(+0.99%)
Aug 11, 2020 5.248 5.320 5.222 5.275 63,273 +0.03(+0.50%)
Aug 10, 2020 5.203 5.255 5.196 5.248 33,701 +0.02(+0.37%)
Aug 07, 2020 5.209 5.288 5.177 5.229 39,063 +0.05(+1.01%)
Aug 06, 2020 5.235 5.235 5.175 5.177 52,108 -0.03(-0.56%)
Aug 05, 2020 5.144 5.228 5.105 5.206 46,659 +0.09(+1.85%)
Aug 04, 2020 5.124 5.150 5.102 5.111 61,842 -0.01(-0.13%)
Aug 03, 2020 5.157 5.209 5.118 5.118 20,331 +0.01(+0.13%)
Jul 31, 2020 5.203 5.203 5.105 5.111 33,701 -0.02(-0.32%)
Jul 30, 2020 5.216 5.222 5.098 5.128 36,653 -0.06(-1.07%)
Jul 29, 2020 5.170 5.190 5.157 5.183 12,789 +0.01(+0.18%)
Jul 28, 2020 5.203 5.203 5.137 5.174 12,052 +0.04(+0.70%)
Jul 27, 2020 5.164 5.209 5.137 5.137 20,539 -0.08(-1.50%)
Jul 24, 2020 5.124 5.216 5.124 5.216 16,850 +0.03(+0.50%)
Jul 23, 2020 5.216 5.216 5.138 5.190 23,566 +0.01(+0.13%)
Jul 22, 2020 5.183 5.183 5.124 5.183 26,573 +0.02(+0.38%)
Jul 21, 2020 5.131 5.183 5.112 5.164 53,102 +0.02(+0.44%)
Jul 20, 2020 5.131 5.177 5.111 5.141 22,887 -0.02(-0.32%)
Jul 17, 2020 5.131 5.164 5.118 5.157 14,093 +0.08(+1.54%)
Jul 16, 2020 5.149 5.150 5.079 5.079 27,261 -0.08(-1.62%)
Jul 15, 2020 5.149 5.233 5.091 5.162 52,181 +0.03(+0.50%)
Jul 14, 2020 5.091 5.149 5.091 5.136 17,921 +0.01(+0.13%)
Jul 13, 2020 5.156 5.207 5.085 5.130 60,126 +0.03(+0.63%)
Jul 10, 2020 5.136 5.140 5.063 5.098 19,656 +0.01(+0.25%)
Jul 09, 2020 5.078 5.117 5.072 5.085 25,949 -0.03(-0.63%)
Jul 08, 2020 5.149 5.169 5.040 5.117 50,208 +0.01(+0.25%)
Jul 07, 2020 5.039 5.227 5.020 5.104 95,234 +0.09(+1.80%)
Jul 06, 2020 5.039 5.039 4.995 5.014 31,518 +0.02(+0.39%)
Jul 02, 2020 5.027 5.085 4.968 4.994 68,721 -0.02(-0.39%)
Jul 01, 2020 4.943 5.020 4.878 5.014 21,416 +0.08(+1.70%)
Jun 30, 2020 4.846 4.988 4.825 4.930 57,527 +0.08(+1.73%)
Jun 29, 2020 4.936 5.001 4.839 4.846 33,832 -0.03(-0.53%)
Jun 26, 2020 4.833 4.897 4.789 4.872 48,600 +0.06(+1.34%)
Jun 25, 2020 4.788 4.865 4.788 4.807 36,371 -0.01(-0.13%)
Jun 24, 2020 4.955 5.020 4.813 4.813 35,303 -0.14(-2.87%)
Jun 23, 2020 5.030 5.030 4.955 4.955 21,312 +0.00(+0.00%)
Jun 22, 2020 4.891 4.988 4.891 4.955 30,851 +0.01(+0.26%)
Jun 19, 2020 5.014 5.052 4.943 4.943 32,658 -0.03(-0.52%)
Jun 18, 2020 5.039 5.039 4.923 4.968 32,224 -0.04(-0.88%)
Jun 17, 2020 5.006 5.044 4.974 5.012 23,404 +0.04(+0.90%)
Jun 16, 2020 5.044 5.093 4.955 4.968 41,383 +0.01(+0.26%)
Jun 15, 2020 4.859 4.955 4.859 4.955 5,634 +0.05(+1.04%)
Jun 12, 2020 4.968 5.051 4.874 4.904 36,600 +0.00(+0.00%)
Jun 11, 2020 4.955 5.044 4.833 4.904 60,702 -0.08(-1.67%)
Jun 10, 2020 5.064 5.070 4.955 4.987 40,284 -0.02(-0.43%)
Jun 09, 2020 5.015 5.115 4.987 5.008 24,474 -0.04(-0.72%)
Jun 08, 2020 4.974 5.083 4.936 5.044 74,290 +0.05(+1.02%)
Jun 05, 2020 4.955 5.031 4.943 4.993 48,018 +0.09(+1.76%)
Jun 04, 2020 4.913 4.950 4.859 4.907 16,479 -0.05(-1.10%)
Jun 03, 2020 4.980 4.980 4.929 4.961 17,626 +0.08(+1.70%)
Jun 02, 2020 4.833 4.916 4.782 4.878 41,901 +0.04(+0.86%)
Jun 01, 2020 4.769 4.884 4.763 4.837 43,531 +0.02(+0.46%)
May 29, 2020 4.737 4.814 4.737 4.814 58,185 +0.08(+1.62%)
May 28, 2020 4.661 4.737 4.654 4.737 36,946 +0.12(+2.63%)
May 27, 2020 4.635 4.731 4.437 4.616 85,576 +0.04(+0.98%)
May 26, 2020 4.629 4.699 4.571 4.571 107,584 +0.02(+0.42%)
May 22, 2020 4.539 4.590 4.539 4.552 12,356 -0.03(-0.70%)
May 21, 2020 4.539 4.639 4.411 4.584 127,159 +0.03(+0.70%)
May 20, 2020 4.480 4.594 4.475 4.552 79,454 +0.08(+1.71%)
May 19, 2020 4.495 4.495 4.418 4.475 43,442 -0.02(-0.43%)
May 18, 2020 4.424 4.661 4.418 4.495 183,335 +0.07(+1.59%)
May 15, 2020 4.386 4.431 4.335 4.424 28,154 +0.01(+0.29%)
May 14, 2020 4.463 4.463 4.360 4.411 30,489 -0.08(-1.70%)
May 13, 2020 4.556 4.588 4.474 4.488 17,890 -0.10(-2.19%)
May 12, 2020 4.575 4.607 4.575 4.588 21,042 -0.01(-0.14%)
May 11, 2020 4.676 4.680 4.525 4.594 84,321 -0.03(-0.55%)
May 08, 2020 4.620 4.626 4.575 4.620 17,090 +0.07(+1.53%)
May 07, 2020 4.765 4.765 4.550 4.550 33,115 -0.03(-0.55%)
May 06, 2020 4.740 4.740 4.512 4.575 29,912 -0.09(-1.90%)
May 05, 2020 4.800 4.800 4.629 4.664 27,070 +0.11(+2.36%)
May 04, 2020 4.531 4.721 4.531 4.556 35,164 -0.06(-1.37%)
May 01, 2020 4.626 4.720 4.620 4.620 25,635 -0.11(-2.40%)
Apr 30, 2020 4.879 5.019 4.733 4.733 22,644 -0.04(-0.79%)
Apr 29, 2020 4.714 4.847 4.708 4.771 69,864 +0.02(+0.40%)
Apr 28, 2020 4.860 4.929 4.721 4.752 38,818 -0.06(-1.18%)
Apr 27, 2020 4.721 4.822 4.721 4.809 42,076 -0.01(-0.13%)
Apr 24, 2020 4.714 4.904 4.714 4.815 61,239 +0.06(+1.20%)
Apr 23, 2020 4.740 4.823 4.735 4.759 47,389 -0.01(-0.26%)
Apr 22, 2020 4.683 4.790 4.613 4.771 60,308 +0.19(+4.14%)
Apr 21, 2020 4.411 4.585 4.411 4.582 85,525 -0.01(-0.28%)
Apr 20, 2020 4.777 4.782 4.500 4.594 69,605 -0.21(-4.34%)
Apr 17, 2020 4.866 4.866 4.714 4.803 46,681 +0.00(+0.00%)
Apr 16, 2020 4.670 4.898 4.572 4.803 75,955 +0.05(+1.09%)
Apr 15, 2020 4.632 4.788 4.445 4.751 137,505 +0.16(+3.54%)
Apr 14, 2020 4.595 4.626 4.545 4.588 59,475 +0.13(+2.80%)
Apr 13, 2020 4.470 4.476 4.376 4.463 41,949 -0.05(-1.11%)
Apr 09, 2020 4.470 4.751 4.470 4.513 181,882 +0.25(+5.87%)
Apr 08, 2020 4.238 4.282 4.157 4.263 90,992 +0.17(+4.12%)
Apr 07, 2020 4.151 4.195 4.095 4.095 59,925 +0.13(+3.31%)
Apr 06, 2020 3.795 3.970 3.795 3.963 45,988 +0.27(+7.28%)
Apr 03, 2020 3.813 3.821 3.651 3.695 45,590 -0.14(-3.59%)
Apr 02, 2020 3.813 3.966 3.813 3.832 60,683 -0.04(-0.97%)
Apr 01, 2020 3.976 3.994 3.788 3.870 69,153 -0.21(-5.21%)
Mar 31, 2020 4.220 4.220 4.038 4.082 87,175 -0.02(-0.46%)
Mar 30, 2020 4.045 4.126 3.913 4.101 44,907 -0.03(-0.76%)
Mar 27, 2020 4.082 4.176 3.982 4.132 75,984 -0.06(-1.49%)
Mar 26, 2020 4.095 4.242 4.076 4.195 69,561 +0.24(+6.17%)
Mar 25, 2020 3.401 3.951 3.401 3.951 78,050 +0.35(+9.82%)
Mar 24, 2020 3.438 3.670 3.426 3.598 109,884 +0.34(+10.46%)
Mar 23, 2020 3.488 3.513 3.213 3.257 84,903 -0.11(-3.16%)
Mar 20, 2020 3.201 3.569 3.201 3.363 252,747 +0.13(+4.06%)
Mar 19, 2020 3.438 3.544 2.938 3.232 288,381 -0.26(-7.51%)
Mar 18, 2020 3.938 4.001 3.482 3.494 52,528 -0.72(-17.06%)
Mar 17, 2020 4.420 4.420 4.101 4.213 46,751 -0.33(-7.16%)
Mar 16, 2020 4.601 4.601 4.163 4.538 49,101 -0.38(-7.73%)
Mar 13, 2020 4.652 4.919 4.597 4.919 121,710 +0.35(+7.58%)
Mar 12, 2020 4.331 4.640 4.306 4.572 73,608 -0.35(-7.16%)
Mar 11, 2020 5.011 5.011 4.906 4.925 70,983 -0.09(-1.70%)
Mar 10, 2020 5.042 5.131 4.838 5.010 50,636 -0.02(-0.40%)
Mar 09, 2020 4.993 5.073 4.356 5.030 107,289 -0.30(-5.68%)
Mar 06, 2020 5.364 5.364 5.234 5.333 74,513 -0.08(-1.49%)
Mar 05, 2020 5.438 5.452 5.377 5.413 62,364 -0.09(-1.69%)
Mar 04, 2020 5.531 5.531 5.475 5.506 60,122 -0.00(-0.06%)
Mar 03, 2020 5.605 5.611 5.475 5.509 41,064 -0.04(-0.72%)
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.