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

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 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 (%)
Apr 29, 2016 3.829 3.844 3.788 3.808 61,057 -0.01(-0.13%)
Apr 28, 2016 3.813 3.859 3.808 3.813 61,194 -0.01(-0.27%)
Apr 27, 2016 3.803 3.834 3.803 3.824 106,061 +0.03(+0.67%)
Apr 26, 2016 3.798 3.865 3.793 3.798 98,574 +0.00(+0.00%)
Apr 25, 2016 3.798 3.803 3.783 3.798 83,387 +0.01(+0.28%)
Apr 22, 2016 3.813 3.818 3.787 3.787 137,971 -0.03(-0.82%)
Apr 21, 2016 3.854 3.926 3.818 3.818 100,286 -0.03(-0.66%)
Apr 20, 2016 3.880 3.885 3.834 3.844 36,635 -0.01(-0.25%)
Apr 19, 2016 3.879 3.884 3.823 3.854 60,409 -0.02(-0.53%)
Apr 18, 2016 3.803 3.879 3.803 3.874 49,095 +0.09(+2.29%)
Apr 15, 2016 3.818 3.859 3.777 3.788 97,379 -0.02(-0.40%)
Apr 14, 2016 3.783 3.839 3.752 3.803 67,198 +0.04(+1.08%)
Apr 13, 2016 3.732 3.767 3.716 3.762 111,663 +0.03(+0.68%)
Apr 12, 2016 3.711 3.737 3.711 3.737 107,955 +0.03(+0.69%)
Apr 11, 2016 3.701 3.727 3.701 3.711 47,081 +0.02(+0.41%)
Apr 08, 2016 3.721 3.727 3.696 3.696 36,282 +0.02(+0.55%)
Apr 07, 2016 3.701 3.711 3.676 3.676 77,500 -0.03(-0.82%)
Apr 06, 2016 3.686 3.711 3.655 3.706 80,433 +0.02(+0.41%)
Apr 05, 2016 3.681 3.701 3.681 3.691 59,513 -0.02(-0.41%)
Apr 04, 2016 3.701 3.711 3.696 3.706 39,507 +0.00(+0.00%)
Apr 01, 2016 3.706 3.727 3.691 3.706 130,581 -0.02(-0.55%)
Mar 31, 2016 3.721 3.767 3.721 3.727 63,664 +0.03(+0.69%)
Mar 30, 2016 3.706 3.749 3.701 3.701 84,436 +0.02(+0.41%)
Mar 29, 2016 3.691 3.716 3.678 3.686 129,144 +0.01(+0.14%)
Mar 28, 2016 3.681 3.706 3.681 3.681 44,453 +0.01(+0.14%)
Mar 24, 2016 3.696 3.676 3.676 3.676 63,053 -0.03(-0.82%)
Mar 23, 2016 3.721 3.732 3.696 3.706 99,685 +0.00(+0.00%)
Mar 22, 2016 3.716 3.747 3.706 3.706 60,317 -0.00(-0.12%)
Mar 21, 2016 3.711 3.751 3.696 3.711 103,009 +0.00(+0.00%)
Mar 18, 2016 3.726 3.767 3.706 3.711 76,864 -0.02(-0.41%)
Mar 17, 2016 3.680 3.726 3.680 3.726 111,182 +0.05(+1.24%)
Mar 16, 2016 3.675 3.792 3.675 3.680 169,633 +0.02(+0.41%)
Mar 15, 2016 3.691 3.711 3.655 3.665 95,959 -0.05(-1.23%)
Mar 14, 2016 3.701 3.711 3.665 3.711 102,469 -0.01(-0.14%)
Mar 11, 2016 3.701 3.716 3.692 3.716 51,530 +0.03(+0.69%)
Mar 10, 2016 3.665 3.701 3.650 3.691 50,571 +0.05(+1.25%)
Mar 09, 2016 3.660 3.706 3.640 3.645 110,221 +0.00(+0.07%)
Mar 08, 2016 3.675 3.675 3.640 3.642 34,800 -0.02(-0.48%)
Mar 07, 2016 3.665 3.675 3.650 3.660 57,888 +0.01(+0.28%)
Mar 04, 2016 3.665 3.680 3.650 3.650 29,222 +0.01(+0.14%)
Mar 03, 2016 3.599 3.650 3.589 3.645 23,142 +0.06(+1.55%)
Mar 02, 2016 3.559 3.599 3.559 3.589 24,699 +0.03(+0.85%)
Mar 01, 2016 3.559 3.599 3.535 3.559 57,531 +0.02(+0.43%)
Feb 29, 2016 3.559 3.569 3.518 3.544 115,672 +0.01(+0.29%)
Feb 26, 2016 3.544 3.561 3.523 3.533 54,862 +0.01(+0.15%)
Feb 25, 2016 3.523 3.544 3.523 3.528 148,036 +0.01(+0.29%)
Feb 24, 2016 3.473 3.523 3.473 3.518 104,300 +0.05(+1.31%)
Feb 23, 2016 3.427 3.488 3.407 3.473 108,629 +0.06(+1.63%)
Feb 22, 2016 3.381 3.422 3.381 3.417 66,309 +0.05(+1.37%)
Feb 19, 2016 3.376 3.376 3.366 3.371 55,567 +0.01(+0.15%)
Feb 18, 2016 3.351 3.386 3.351 3.366 66,871 +0.01(+0.15%)
Feb 17, 2016 3.330 3.363 3.330 3.361 88,615 +0.05(+1.52%)
Feb 16, 2016 3.391 3.391 3.305 3.310 147,813 -0.06(-1.80%)
Feb 12, 2016 3.366 3.371 3.371 3.371 75,704 +0.04(+1.06%)
Feb 11, 2016 3.275 3.335 3.275 3.335 116,766 +0.00(+0.00%)
Feb 10, 2016 3.351 3.361 3.330 3.335 82,087 +0.01(+0.30%)
Feb 09, 2016 3.310 3.338 3.285 3.325 142,731 -0.01(-0.15%)
Feb 08, 2016 3.351 3.386 3.325 3.330 93,104 -0.06(-1.79%)
Feb 05, 2016 3.416 3.441 3.391 3.391 70,547 -0.04(-1.18%)
Feb 04, 2016 3.436 3.477 3.426 3.431 62,646 -0.01(-0.29%)
Feb 03, 2016 3.467 3.472 3.416 3.441 61,538 +0.00(+0.00%)
Feb 02, 2016 3.456 3.472 3.441 3.441 93,591 -0.04(-1.16%)
Feb 01, 2016 3.482 3.492 3.472 3.482 47,217 -0.01(-0.29%)
Jan 29, 2016 3.482 3.492 3.467 3.492 102,828 +0.04(+1.02%)
Jan 28, 2016 3.451 3.492 3.446 3.456 50,684 +0.01(+0.29%)
Jan 27, 2016 3.446 3.456 3.411 3.446 64,401 +0.01(+0.29%)
Jan 26, 2016 3.371 3.436 3.371 3.436 77,002 +0.07(+1.95%)
Jan 25, 2016 3.381 3.456 3.366 3.371 188,889 -0.04(-1.18%)
Jan 22, 2016 3.411 3.446 3.411 3.411 53,999 +0.04(+1.05%)
Jan 21, 2016 3.320 3.381 3.270 3.376 105,268 +0.08(+2.29%)
Jan 20, 2016 3.396 3.456 3.224 3.300 144,158 -0.11(-3.11%)
Jan 19, 2016 3.451 3.456 3.391 3.406 72,414 -0.04(-1.02%)
Jan 15, 2016 3.476 3.441 3.441 3.441 52,154 -0.09(-2.56%)
Jan 14, 2016 3.517 3.532 3.476 3.532 37,025 +0.02(+0.43%)
Jan 13, 2016 3.572 3.572 3.496 3.517 56,103 -0.04(-1.13%)
Jan 12, 2016 3.542 3.562 3.517 3.557 70,623 +0.02(+0.43%)
Jan 11, 2016 3.577 3.577 3.496 3.542 73,350 -0.03(-0.70%)
Jan 08, 2016 3.592 3.602 3.562 3.567 110,861 +0.00(+0.00%)
Jan 07, 2016 3.607 3.622 3.562 3.567 73,479 -0.07(-1.80%)
Jan 06, 2016 3.652 3.662 3.614 3.632 98,248 -0.02(-0.55%)
Jan 05, 2016 3.647 3.672 3.646 3.652 75,524 +0.01(+0.28%)
Jan 04, 2016 3.637 3.672 3.632 3.642 50,991 -0.03(-0.82%)
Dec 31, 2015 3.682 3.672 3.672 3.672 72,856 +0.01(+0.27%)
Dec 30, 2015 3.697 3.722 3.662 3.662 73,867 -0.03(-0.82%)
Dec 29, 2015 3.677 3.702 3.667 3.692 74,375 +0.03(+0.68%)
Dec 28, 2015 3.637 3.684 3.637 3.667 43,598 +0.00(+0.00%)
Dec 24, 2015 3.677 3.667 3.667 3.667 55,538 +0.00(+0.00%)
Dec 23, 2015 3.642 3.692 3.607 3.667 123,858 +0.05(+1.40%)
Dec 22, 2015 3.627 3.642 3.592 3.616 64,179 -0.01(-0.28%)
Dec 21, 2015 3.632 3.632 3.607 3.627 98,661 -0.01(-0.14%)
Dec 18, 2015 3.632 3.656 3.632 3.632 42,145 +0.01(+0.14%)
Dec 17, 2015 3.642 3.658 3.619 3.627 125,142 -0.02(-0.55%)
Dec 16, 2015 3.642 3.667 3.617 3.647 137,820 +0.01(+0.27%)
Dec 15, 2015 3.597 3.652 3.592 3.637 93,591 +0.05(+1.25%)
Dec 14, 2015 3.622 3.622 3.557 3.592 143,863 -0.03(-0.83%)
Dec 11, 2015 3.687 3.702 3.602 3.622 112,183 -0.10(-2.56%)
Dec 10, 2015 3.692 3.742 3.692 3.717 85,902 +0.02(+0.54%)
Dec 09, 2015 3.682 3.727 3.662 3.697 232,541 +0.03(+0.82%)
Dec 08, 2015 3.672 3.692 3.652 3.667 61,625 +0.01(+0.14%)
Dec 07, 2015 3.737 3.737 3.658 3.662 75,525 -0.07(-1.75%)
Dec 04, 2015 3.742 3.777 3.712 3.727 73,278 +0.00(+0.00%)
Dec 03, 2015 3.752 3.762 3.722 3.727 60,224 -0.00(-0.02%)
Dec 02, 2015 3.737 3.777 3.722 3.727 77,558 -0.02(-0.51%)
Dec 01, 2015 3.737 3.762 3.732 3.747 61,817 +0.00(+0.00%)
Nov 30, 2015 3.752 3.757 3.737 3.747 103,993 +0.01(+0.27%)
Nov 27, 2015 3.737 3.787 3.727 3.737 71,265 +0.02(+0.54%)
Nov 25, 2015 3.692 3.717 3.717 3.717 104,554 +0.04(+0.95%)
Nov 24, 2015 3.687 3.712 3.647 3.682 131,699 -0.03(-0.81%)
Nov 23, 2015 3.712 3.727 3.687 3.712 114,910 +0.02(+0.54%)
Nov 20, 2015 3.657 3.692 3.657 3.692 108,951 +0.03(+0.83%)
Nov 19, 2015 3.676 3.676 3.641 3.661 100,003 +0.00(+0.14%)
Nov 18, 2015 3.616 3.679 3.616 3.656 140,909 +0.02(+0.58%)
Nov 17, 2015 3.641 3.657 3.591 3.635 131,261 -0.02(-0.58%)
Nov 16, 2015 3.606 3.671 3.606 3.656 122,215 +0.05(+1.38%)
Nov 13, 2015 3.581 3.621 3.581 3.606 139,386 +0.02(+0.56%)
Nov 12, 2015 3.626 3.626 3.586 3.586 122,269 -0.03(-0.96%)
Nov 11, 2015 3.631 3.651 3.616 3.621 129,057 -0.01(-0.27%)
Nov 10, 2015 3.641 3.659 3.631 3.631 106,566 +0.00(+0.14%)
Nov 09, 2015 3.706 3.706 3.606 3.626 161,204 -0.05(-1.35%)
Nov 06, 2015 3.691 3.756 3.676 3.676 250,796 -0.03(-0.81%)
Nov 05, 2015 3.726 3.731 3.696 3.706 174,311 +0.00(+0.00%)
Nov 04, 2015 3.731 3.746 3.706 3.706 123,124 -0.02(-0.53%)
Nov 03, 2015 3.761 3.771 3.726 3.726 126,531 -0.02(-0.53%)
Nov 02, 2015 3.736 3.776 3.736 3.746 112,370 +0.00(+0.13%)
Oct 30, 2015 3.776 3.776 3.741 3.741 83,011 -0.05(-1.31%)
Oct 29, 2015 3.746 3.816 3.746 3.791 63,439 +0.00(+0.13%)
Oct 28, 2015 3.731 3.786 3.731 3.786 135,754 +0.06(+1.60%)
Oct 27, 2015 3.726 3.727 3.711 3.726 128,213 +0.00(+0.13%)
Oct 26, 2015 3.731 3.741 3.711 3.721 50,267 -0.00(-0.13%)
Oct 23, 2015 3.796 3.816 3.711 3.726 197,987 -0.07(-1.84%)
Oct 22, 2015 3.716 3.796 3.716 3.796 59,410 +0.08(+2.14%)
Oct 21, 2015 3.726 3.751 3.706 3.716 50,193 +0.02(+0.42%)
Oct 20, 2015 3.705 3.742 3.701 3.701 87,509 -0.03(-0.80%)
Oct 19, 2015 3.715 3.765 3.706 3.730 83,017 +0.01(+0.27%)
Oct 16, 2015 3.636 3.730 3.636 3.720 79,516 +0.06(+1.63%)
Oct 15, 2015 3.601 3.661 3.601 3.661 85,106 +0.05(+1.37%)
Oct 14, 2015 3.651 3.651 3.611 3.611 56,193 -0.03(-0.95%)
Oct 13, 2015 3.611 3.646 3.587 3.646 106,166 -0.00(-0.14%)
Oct 12, 2015 3.606 3.661 3.606 3.651 70,416 +0.03(+0.96%)
Oct 09, 2015 3.586 3.641 3.586 3.616 108,650 +0.02(+0.69%)
Oct 08, 2015 3.547 3.601 3.547 3.591 108,325 +0.04(+1.26%)
Oct 07, 2015 3.557 3.586 3.532 3.547 72,696 -0.00(-0.14%)
Oct 06, 2015 3.527 3.552 3.517 3.552 81,657 +0.00(+0.14%)
Oct 05, 2015 3.512 3.557 3.512 3.547 64,761 +0.04(+1.13%)
Oct 02, 2015 3.482 3.522 3.467 3.507 52,942 +0.00(+0.00%)
Oct 01, 2015 3.522 3.537 3.488 3.507 70,182 +0.01(+0.28%)
Sep 30, 2015 3.487 3.557 3.487 3.497 90,222 +0.00(+0.00%)
Sep 29, 2015 3.547 3.567 3.472 3.497 122,973 -0.06(-1.67%)
Sep 28, 2015 3.616 3.616 3.532 3.557 107,604 -0.04(-1.10%)
Sep 25, 2015 3.651 3.671 3.596 3.596 98,439 -0.05(-1.36%)
Sep 24, 2015 3.606 3.656 3.606 3.646 75,802 +0.01(+0.41%)
Sep 23, 2015 3.621 3.681 3.621 3.631 99,776 +0.00(+0.00%)
Sep 22, 2015 3.621 3.637 3.611 3.631 73,716 +0.00(+0.01%)
Sep 21, 2015 3.645 3.660 3.616 3.631 117,573 +0.01(+0.27%)
Sep 18, 2015 3.606 3.642 3.601 3.621 138,825 -0.03(-0.81%)
Sep 17, 2015 3.591 3.655 3.591 3.650 126,213 +0.04(+1.23%)
Sep 16, 2015 3.641 3.645 3.596 3.606 113,856 -0.04(-1.08%)
Sep 15, 2015 3.591 3.645 3.576 3.645 106,742 +0.07(+2.07%)
Sep 14, 2015 3.616 3.616 3.561 3.571 104,011 -0.04(-1.09%)
Sep 11, 2015 3.576 3.611 3.561 3.611 99,916 +0.01(+0.41%)
Sep 10, 2015 3.571 3.600 3.566 3.596 100,450 +0.03(+0.97%)
Sep 09, 2015 3.616 3.616 3.561 3.561 68,729 -0.03(-0.83%)
Sep 08, 2015 3.601 3.601 3.566 3.591 124,675 +0.05(+1.54%)
Sep 04, 2015 3.581 3.537 3.537 3.537 140,293 -0.07(-1.92%)
Sep 03, 2015 3.611 3.636 3.586 3.606 154,946 -0.01(-0.41%)
Sep 02, 2015 3.601 3.636 3.596 3.621 156,993 +0.04(+1.10%)
Sep 01, 2015 3.596 3.621 3.581 3.581 121,883 -0.04(-1.09%)
Aug 31, 2015 3.645 3.660 3.616 3.621 159,068 -0.03(-0.90%)
Aug 28, 2015 3.621 3.690 3.621 3.654 77,009 +0.01(+0.22%)
Aug 27, 2015 3.596 3.670 3.596 3.645 110,465 +0.04(+1.23%)
Aug 26, 2015 3.571 3.602 3.566 3.601 215,884 +0.05(+1.39%)
Aug 25, 2015 3.641 3.641 3.552 3.552 122,508 +0.03(+0.98%)
Aug 24, 2015 3.374 3.621 3.374 3.517 116,797 -0.11(-2.99%)
Aug 21, 2015 3.650 3.660 3.616 3.625 139,977 -0.03(-0.82%)
Aug 20, 2015 3.675 3.678 3.655 3.655 150,618 -0.03(-0.93%)
Aug 19, 2015 3.680 3.689 3.675 3.689 58,681 -0.00(-0.02%)
Aug 18, 2015 3.680 3.690 3.670 3.690 129,238 +0.01(+0.15%)
Aug 17, 2015 3.660 3.689 3.650 3.685 135,208 +0.02(+0.54%)
Aug 14, 2015 3.685 3.704 3.655 3.665 248,281 -0.03(-0.93%)
Aug 13, 2015 3.689 3.719 3.689 3.699 56,223 -0.00(-0.13%)
Aug 12, 2015 3.709 3.714 3.680 3.704 96,017 -0.01(-0.26%)
Aug 11, 2015 3.704 3.724 3.704 3.714 53,469 -0.01(-0.17%)
Aug 10, 2015 3.719 3.734 3.694 3.721 171,811 +0.00(+0.04%)
Aug 07, 2015 3.719 3.729 3.709 3.719 22,208 -0.01(-0.26%)
Aug 06, 2015 3.748 3.753 3.719 3.729 59,547 -0.02(-0.66%)
Aug 05, 2015 3.748 3.778 3.748 3.753 75,364 +0.00(+0.13%)
Aug 04, 2015 3.753 3.768 3.748 3.748 76,364 -0.00(-0.13%)
Aug 03, 2015 3.778 3.783 3.753 3.753 40,536 -0.01(-0.39%)
Jul 31, 2015 3.739 3.783 3.739 3.768 65,127 +0.03(+0.79%)
Jul 30, 2015 3.753 3.760 3.739 3.739 37,739 -0.02(-0.52%)
Jul 29, 2015 3.734 3.763 3.726 3.758 42,483 +0.04(+1.19%)
Jul 28, 2015 3.709 3.753 3.704 3.714 67,796 +0.00(+0.00%)
Jul 27, 2015 3.734 3.739 3.694 3.714 30,669 -0.03(-0.79%)
Jul 24, 2015 3.773 3.782 3.744 3.744 83,959 -0.03(-0.91%)
Jul 23, 2015 3.783 3.789 3.773 3.778 66,806 +0.01(+0.26%)
Jul 22, 2015 3.768 3.803 3.753 3.768 78,745 -0.03(-0.89%)
Jul 21, 2015 3.787 3.802 3.787 3.802 28,024 -0.00(-0.13%)
Jul 20, 2015 3.812 3.832 3.807 3.807 81,962 -0.02(-0.64%)
Jul 17, 2015 3.832 3.841 3.827 3.832 34,379 -0.01(-0.26%)
Jul 16, 2015 3.841 3.846 3.822 3.841 94,087 +0.01(+0.26%)
Jul 15, 2015 3.846 3.846 3.832 3.832 39,645 -0.01(-0.26%)
Jul 14, 2015 3.836 3.856 3.836 3.841 35,149 +0.00(+0.13%)
Jul 13, 2015 3.841 3.856 3.822 3.836 37,534 +0.00(+0.13%)
Jul 10, 2015 3.812 3.836 3.812 3.832 27,848 +0.03(+0.90%)
Jul 09, 2015 3.807 3.812 3.797 3.797 44,512 +0.01(+0.26%)
Jul 08, 2015 3.822 3.822 3.787 3.787 33,130 -0.04(-1.02%)
Jul 07, 2015 3.827 3.827 3.797 3.827 18,227 +0.01(+0.26%)
Jul 06, 2015 3.807 3.836 3.807 3.817 39,802 -0.02(-0.51%)
Jul 02, 2015 3.832 3.836 3.836 3.836 33,879 +0.02(+0.51%)
Jul 01, 2015 3.876 3.876 3.817 3.817 60,191 +0.00(+0.00%)
Jun 30, 2015 3.832 3.832 3.778 3.817 38,322 +0.02(+0.52%)
Jun 29, 2015 3.841 3.841 3.797 3.797 77,274 -0.06(-1.52%)
Jun 26, 2015 3.895 3.900 3.856 3.856 74,745 -0.02(-0.63%)
Jun 25, 2015 3.910 3.920 3.881 3.881 60,136 -0.03(-0.75%)
Jun 24, 2015 3.934 3.944 3.910 3.910 57,621 -0.04(-0.99%)
Jun 23, 2015 3.930 3.949 3.930 3.949 37,565 +0.02(+0.50%)
Jun 22, 2015 3.925 3.939 3.915 3.930 34,904 +0.01(+0.26%)
Jun 19, 2015 3.924 3.929 3.919 3.919 20,008 -0.01(-0.25%)
Jun 18, 2015 3.910 3.934 3.910 3.929 43,891 +0.02(+0.62%)
Jun 17, 2015 3.914 3.919 3.890 3.905 84,186 -0.00(-0.12%)
Jun 16, 2015 3.890 3.910 3.890 3.910 32,535 +0.01(+0.38%)
Jun 15, 2015 3.890 3.895 3.885 3.895 68,305 +0.00(+0.00%)
Jun 12, 2015 3.895 3.900 3.895 3.895 21,733 +0.00(+0.13%)
Jun 11, 2015 3.934 3.944 3.890 3.890 98,861 -0.03(-0.75%)
Jun 10, 2015 3.929 3.943 3.910 3.919 75,308 +0.00(+0.00%)
Jun 09, 2015 3.929 3.934 3.919 3.919 36,971 -0.01(-0.25%)
Jun 08, 2015 3.944 3.949 3.919 3.929 36,991 -0.00(-0.12%)
Jun 05, 2015 3.953 3.963 3.924 3.934 68,012 -0.02(-0.62%)
Jun 04, 2015 3.978 3.983 3.949 3.958 35,629 -0.01(-0.37%)
Jun 03, 2015 3.993 3.997 3.968 3.973 34,954 -0.00(-0.12%)
Jun 02, 2015 3.997 4.002 3.973 3.978 51,353 -0.02(-0.61%)
Jun 01, 2015 4.007 4.012 3.997 4.002 37,962 +0.01(+0.37%)
May 29, 2015 3.993 4.003 3.988 3.988 36,841 -0.02(-0.49%)
May 28, 2015 3.968 4.007 3.953 4.007 95,850 +0.03(+0.74%)
May 27, 2015 3.949 3.993 3.949 3.978 108,323 +0.02(+0.49%)
May 26, 2015 3.988 3.988 3.953 3.958 55,713 -0.03(-0.73%)
May 22, 2015 4.017 3.988 3.988 3.988 54,293 -0.04(-0.89%)
May 21, 2015 4.022 4.027 4.017 4.023 29,613 +0.02(+0.40%)
May 20, 2015 4.007 4.033 3.993 4.007 75,503 +0.01(+0.26%)
May 19, 2015 3.992 4.002 3.978 3.997 69,684 +0.01(+0.24%)
May 18, 2015 3.973 3.987 3.963 3.987 48,773 +0.02(+0.61%)
May 15, 2015 3.968 3.978 3.963 3.963 45,904 +0.00(+0.00%)
May 14, 2015 3.973 3.987 3.963 3.963 57,676 +0.00(+0.12%)
May 13, 2015 3.968 3.977 3.958 3.958 55,872 +0.00(+0.00%)
May 12, 2015 3.958 3.963 3.948 3.958 61,523 +0.00(+0.12%)
May 11, 2015 3.968 3.982 3.953 3.953 55,121 -0.01(-0.37%)
May 08, 2015 3.963 3.973 3.955 3.968 51,619 +0.02(+0.49%)
May 07, 2015 3.948 3.958 3.948 3.948 36,867 +0.00(+0.00%)
May 06, 2015 3.973 3.987 3.943 3.948 81,651 -0.03(-0.73%)
May 05, 2015 3.982 3.987 3.973 3.978 63,058 +0.00(+0.12%)
May 04, 2015 4.021 4.021 3.973 3.973 71,173 -0.03(-0.85%)
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.