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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2018 5.110 5.110 5.082 5.105 16,909 -0.01(-0.11%)
Apr 27, 2018 5.116 5.116 5.091 5.110 20,658 +0.03(+0.66%)
Apr 26, 2018 5.082 5.116 5.064 5.077 31,007 +0.03(+0.67%)
Apr 25, 2018 5.037 5.054 5.032 5.043 73,736 -0.03(-0.55%)
Apr 24, 2018 5.116 5.127 5.071 5.071 41,220 -0.04(-0.88%)
Apr 23, 2018 5.155 5.161 5.110 5.116 23,897 -0.05(-0.89%)
Apr 20, 2018 5.179 5.179 5.123 5.162 14,329 +0.01(+0.22%)
Apr 19, 2018 5.179 5.179 5.151 5.151 66,250 -0.03(-0.54%)
Apr 18, 2018 5.167 5.207 5.134 5.179 18,690 +0.03(+0.54%)
Apr 17, 2018 5.139 5.205 5.106 5.151 77,071 +0.06(+1.21%)
Apr 16, 2018 5.089 5.100 5.050 5.089 26,907 +0.01(+0.11%)
Apr 13, 2018 5.095 5.095 5.078 5.083 27,575 +0.01(+0.11%)
Apr 12, 2018 5.078 5.089 5.072 5.078 37,685 -0.01(-0.22%)
Apr 11, 2018 5.095 5.100 5.078 5.089 43,237 +0.00(+0.06%)
Apr 10, 2018 5.078 5.087 5.072 5.086 59,180 +0.03(+0.50%)
Apr 09, 2018 5.039 5.067 5.035 5.061 26,528 +0.00(+0.00%)
Apr 06, 2018 5.050 5.067 5.050 5.061 70,907 -0.01(-0.22%)
Apr 05, 2018 5.072 5.072 5.049 5.072 23,761 +0.01(+0.22%)
Apr 04, 2018 5.044 5.071 5.019 5.061 51,650 -0.01(-0.22%)
Apr 03, 2018 5.016 5.095 5.011 5.072 35,227 +0.04(+0.89%)
Apr 02, 2018 5.016 5.033 5.016 5.027 49,508 -0.03(-0.66%)
Mar 29, 2018 5.061 5.061 5.061 0 +0.03(+0.67%)
Mar 28, 2018 5.011 5.044 5.011 5.027 24,058 +0.00(+0.00%)
Mar 27, 2018 5.011 5.044 5.011 5.027 56,992 -0.03(-0.55%)
Mar 26, 2018 5.061 5.061 5.011 5.055 79,123 -0.01(-0.22%)
Mar 23, 2018 5.078 5.128 5.067 5.067 21,907 -0.01(-0.11%)
Mar 22, 2018 5.089 5.128 5.072 5.072 61,354 -0.03(-0.68%)
Mar 21, 2018 5.112 5.163 5.096 5.107 21,936 -0.01(-0.22%)
Mar 20, 2018 5.107 5.185 5.096 5.118 30,504 +0.01(+0.22%)
Mar 19, 2018 5.112 5.112 5.082 5.107 36,023 -0.01(-0.11%)
Mar 16, 2018 5.118 5.129 5.101 5.112 52,944 -0.03(-0.54%)
Mar 15, 2018 5.146 5.152 5.118 5.140 15,342 -0.01(-0.11%)
Mar 14, 2018 5.185 5.190 5.146 5.146 37,725 -0.01(-0.11%)
Mar 13, 2018 5.146 5.172 5.140 5.151 29,488 +0.00(+0.00%)
Mar 12, 2018 5.140 5.151 5.121 5.151 22,923 +0.02(+0.33%)
Mar 09, 2018 5.051 5.135 5.051 5.135 61,532 +0.08(+1.66%)
Mar 08, 2018 5.051 5.053 5.029 5.051 30,510 +0.02(+0.33%)
Mar 07, 2018 5.034 4.978 5.034 29,153 +0.03(+0.56%)
Mar 06, 2018 4.984 5.006 4.962 5.006 37,571 +0.04(+0.90%)
Mar 05, 2018 4.906 4.967 4.906 4.962 108,764 +0.01(+0.11%)
Mar 02, 2018 4.928 4.966 4.928 4.956 99,078 -0.03(-0.67%)
Mar 01, 2018 4.967 4.990 4.956 4.990 77,765 +0.02(+0.34%)
Feb 28, 2018 4.950 4.977 4.950 4.973 61,107 +0.02(+0.45%)
Feb 27, 2018 4.978 4.994 4.950 4.950 66,081 -0.04(-0.78%)
Feb 26, 2018 4.967 5.006 4.967 4.990 68,670 +0.01(+0.22%)
Feb 23, 2018 4.973 4.984 4.956 4.978 45,945 +0.02(+0.45%)
Feb 22, 2018 4.956 4.968 4.945 4.956 47,834 +0.00(+0.09%)
Feb 21, 2018 4.979 4.984 4.951 4.951 40,707 -0.02(-0.34%)
Feb 20, 2018 4.946 4.974 4.946 4.968 122,362 +0.01(+0.11%)
Feb 16, 2018 4.963 4.963 4.963 0 -0.01(-0.11%)
Feb 15, 2018 4.974 4.982 4.963 4.968 56,553 +0.03(+0.56%)
Feb 14, 2018 4.951 4.951 4.929 4.940 39,497 -0.01(-0.22%)
Feb 13, 2018 4.963 4.963 4.924 4.951 42,997 -0.04(-0.78%)
Feb 12, 2018 4.990 4.996 4.974 4.990 9,120 +0.01(+0.22%)
Feb 09, 2018 5.001 5.007 4.935 4.979 40,232 -0.03(-0.56%)
Feb 08, 2018 5.007 5.024 5.007 5.007 69,616 +0.02(+0.33%)
Feb 07, 2018 4.901 4.990 4.901 4.990 77,907 +0.08(+1.59%)
Feb 06, 2018 4.785 4.912 4.785 4.912 61,507 +0.09(+1.90%)
Feb 05, 2018 5.001 5.001 4.804 4.821 42,702 -0.19(-3.82%)
Feb 02, 2018 5.102 5.102 5.007 5.013 52,013 -0.10(-1.96%)
Feb 01, 2018 5.096 5.141 5.093 5.113 65,118 +0.00(+0.00%)
Jan 31, 2018 5.079 5.118 5.040 5.113 48,835 +0.01(+0.22%)
Jan 30, 2018 5.085 5.102 5.074 5.102 42,163 -0.02(-0.43%)
Jan 29, 2018 5.141 5.141 5.090 5.124 23,097 -0.01(-0.11%)
Jan 26, 2018 5.107 5.142 5.107 5.129 36,659 +0.01(+0.22%)
Jan 25, 2018 5.118 5.118 5.107 5.118 41,027 +0.01(+0.11%)
Jan 24, 2018 5.163 5.179 5.113 5.113 28,035 -0.04(-0.76%)
Jan 23, 2018 5.090 5.152 5.090 5.152 69,497 +0.04(+0.85%)
Jan 22, 2018 5.080 5.114 5.053 5.108 50,082 +0.03(+0.66%)
Jan 19, 2018 5.036 5.075 5.025 5.075 63,655 +0.03(+0.55%)
Jan 18, 2018 5.047 5.053 5.036 5.047 96,064 +0.00(+0.00%)
Jan 17, 2018 5.058 5.058 5.030 5.047 459,598 -0.01(-0.11%)
Jan 16, 2018 5.069 5.091 5.042 5.053 116,402 +0.01(+0.22%)
Jan 12, 2018 5.042 5.042 5.042 0 -0.01(-0.11%)
Jan 11, 2018 5.053 5.058 5.047 5.047 95,817 -0.01(-0.22%)
Jan 10, 2018 5.058 5.058 10,327 -0.04(-0.87%)
Jan 09, 2018 5.097 5.108 5.089 5.103 15,769 +0.01(+0.11%)
Jan 08, 2018 5.086 5.101 5.069 5.097 57,759 +0.01(+0.22%)
Jan 05, 2018 5.053 5.086 5.053 5.086 62,618 +0.04(+0.82%)
Jan 04, 2018 5.030 5.053 5.030 5.044 41,618 +0.00(+0.05%)
Jan 03, 2018 5.042 5.053 5.025 5.042 26,819 +0.02(+0.44%)
Jan 02, 2018 5.014 5.019 5.014 5.019 33,398 +0.02(+0.33%)
Dec 29, 2017 5.003 5.003 5.003 0 -0.03(-0.66%)
Dec 28, 2017 5.058 5.085 5.036 5.036 19,088 -0.01(-0.22%)
Dec 27, 2017 5.069 5.075 5.042 5.047 27,991 +0.00(+0.00%)
Dec 26, 2017 5.014 5.058 5.014 5.047 29,026 +0.01(+0.11%)
Dec 22, 2017 4.992 5.042 4.986 5.042 70,874 +0.04(+0.89%)
Dec 21, 2017 5.103 5.103 4.969 4.997 133,828 -0.10(-1.98%)
Dec 20, 2017 5.059 5.109 5.051 5.098 73,546 +0.03(+0.65%)
Dec 19, 2017 5.043 5.065 5.032 5.065 57,107 +0.03(+0.66%)
Dec 18, 2017 5.021 5.032 5.010 5.032 27,446 +0.02(+0.33%)
Dec 15, 2017 5.015 5.021 5.009 5.015 29,819 +0.01(+0.22%)
Dec 14, 2017 5.010 5.010 4.993 5.004 42,340 -0.02(-0.33%)
Dec 13, 2017 5.010 5.021 4.993 5.021 21,648 +0.02(+0.33%)
Dec 12, 2017 4.993 5.054 4.993 5.004 28,327 +0.01(+0.22%)
Dec 11, 2017 4.987 5.004 4.985 4.993 57,342 +0.03(+0.56%)
Dec 08, 2017 5.004 5.043 4.965 4.965 21,002 -0.02(-0.44%)
Dec 07, 2017 5.043 5.043 4.987 4.987 35,093 -0.06(-1.10%)
Dec 06, 2017 5.010 5.043 5.002 5.043 22,292 +0.04(+0.77%)
Dec 05, 2017 5.004 5.015 5.004 5.004 6,668 +0.02(+0.44%)
Dec 04, 2017 5.026 5.026 4.982 4.982 18,331 -0.04(-0.77%)
Dec 01, 2017 5.054 5.054 5.015 5.021 24,032 -0.04(-0.77%)
Nov 30, 2017 4.982 5.059 4.982 5.059 37,603 +0.08(+1.67%)
Nov 29, 2017 5.010 5.026 4.976 4.976 39,553 -0.03(-0.66%)
Nov 28, 2017 5.010 5.026 4.982 5.010 41,291 +0.01(+0.11%)
Nov 27, 2017 5.032 5.032 4.993 5.004 38,804 -0.03(-0.55%)
Nov 24, 2017 5.032 5.032 5.023 5.032 8,905 +0.00(+0.00%)
Nov 22, 2017 4.987 5.032 4.968 5.032 63,004 +0.07(+1.32%)
Nov 21, 2017 4.961 4.988 4.955 4.966 26,861 +0.02(+0.45%)
Nov 20, 2017 4.955 4.955 4.939 4.944 30,194 +0.01(+0.22%)
Nov 17, 2017 4.906 4.950 4.906 4.933 68,355 +0.02(+0.45%)
Nov 16, 2017 4.917 4.928 4.911 4.911 95,509 +0.01(+0.23%)
Nov 15, 2017 4.900 4.900 4.873 4.900 66,946 -0.02(-0.34%)
Nov 14, 2017 4.922 4.922 4.895 4.917 83,871 +0.00(+0.00%)
Nov 13, 2017 4.911 4.939 4.911 4.917 74,974 -0.02(-0.45%)
Nov 10, 2017 4.928 4.939 4.911 4.939 54,181 +0.01(+0.22%)
Nov 09, 2017 4.955 4.955 4.911 4.928 61,488 -0.03(-0.67%)
Nov 08, 2017 4.961 4.972 4.944 4.961 41,317 +0.01(+0.11%)
Nov 07, 2017 4.977 4.983 4.955 4.955 47,588 -0.01(-0.11%)
Nov 06, 2017 4.983 4.983 4.955 4.961 42,192 -0.02(-0.33%)
Nov 03, 2017 4.961 4.983 4.950 4.977 31,118 +0.03(+0.56%)
Nov 02, 2017 5.010 5.010 4.950 4.950 30,911 -0.07(-1.32%)
Nov 01, 2017 4.961 5.016 4.961 5.016 53,321 +0.06(+1.11%)
Oct 31, 2017 4.950 4.961 4.950 4.961 80,257 +0.02(+0.45%)
Oct 30, 2017 4.922 4.950 4.922 4.939 52,412 +0.01(+0.22%)
Oct 27, 2017 4.928 4.928 4.911 4.928 24,519 +0.01(+0.22%)
Oct 26, 2017 4.917 4.928 4.911 4.917 76,382 +0.00(+0.00%)
Oct 25, 2017 4.939 4.943 4.895 4.917 60,375 -0.02(-0.34%)
Oct 24, 2017 4.950 4.955 4.933 4.933 38,300 -0.02(-0.44%)
Oct 23, 2017 4.983 4.983 4.914 4.955 38,173 -0.01(-0.24%)
Oct 20, 2017 4.945 4.967 4.934 4.967 24,130 +0.03(+0.56%)
Oct 19, 2017 4.929 4.940 4.907 4.940 21,133 +0.00(+0.00%)
Oct 18, 2017 4.945 4.967 4.912 4.940 139,594 -0.01(-0.22%)
Oct 17, 2017 4.951 4.951 4.934 4.951 22,445 +0.01(+0.11%)
Oct 16, 2017 4.945 4.945 4.923 4.945 20,707 +0.02(+0.33%)
Oct 13, 2017 4.923 4.937 4.918 4.929 92,876 +0.01(+0.22%)
Oct 12, 2017 4.901 4.918 4.901 4.918 36,322 +0.01(+0.22%)
Oct 11, 2017 4.896 4.912 4.890 4.907 103,468 +0.01(+0.11%)
Oct 10, 2017 4.901 4.918 4.890 4.901 298,633 -0.01(-0.11%)
Oct 09, 2017 4.934 4.940 4.901 4.907 81,821 -0.03(-0.67%)
Oct 06, 2017 4.923 4.940 4.907 4.940 39,556 +0.02(+0.33%)
Oct 05, 2017 4.918 4.929 4.907 4.923 43,573 +0.02(+0.45%)
Oct 04, 2017 4.890 4.912 4.890 4.901 93,471 -0.01(-0.11%)
Oct 03, 2017 4.907 4.918 4.901 4.907 61,196 +0.00(+0.00%)
Oct 02, 2017 4.907 4.912 4.885 4.907 138,087 +0.00(+0.00%)
Sep 29, 2017 4.868 4.907 4.868 4.907 45,895 +0.05(+1.02%)
Sep 28, 2017 4.885 4.885 4.857 4.857 153,087 +0.01(+0.23%)
Sep 27, 2017 4.852 4.861 4.846 4.846 146,517 -0.01(-0.11%)
Sep 26, 2017 4.852 4.874 4.841 4.852 72,641 +0.01(+0.11%)
Sep 25, 2017 4.868 4.879 4.846 4.846 79,053 -0.03(-0.68%)
Sep 22, 2017 4.857 4.879 4.856 4.879 38,506 +0.01(+0.23%)
Sep 21, 2017 4.857 4.868 4.840 4.868 69,982 +0.02(+0.33%)
Sep 20, 2017 4.842 4.869 4.842 4.852 47,085 +0.01(+0.21%)
Sep 19, 2017 4.847 4.853 4.836 4.842 161,171 -0.01(-0.11%)
Sep 18, 2017 4.820 4.869 4.820 4.847 123,273 +0.04(+0.80%)
Sep 15, 2017 4.831 4.836 4.809 4.809 171,069 -0.03(-0.57%)
Sep 14, 2017 4.792 4.836 4.776 4.836 96,407 +0.04(+0.91%)
Sep 13, 2017 4.798 4.809 4.792 4.792 82,717 -0.01(-0.11%)
Sep 12, 2017 4.792 4.820 4.792 4.798 120,197 +0.01(+0.11%)
Sep 11, 2017 4.798 4.814 4.790 4.792 101,265 +0.02(+0.46%)
Sep 08, 2017 4.792 4.793 4.765 4.771 148,208 +0.00(+0.00%)
Sep 07, 2017 4.776 4.776 4.760 4.771 86,604 +0.02(+0.35%)
Sep 06, 2017 4.754 4.781 4.743 4.754 142,608 +0.00(+0.00%)
Sep 05, 2017 4.820 4.820 4.754 4.754 98,180 -0.08(-1.70%)
Sep 01, 2017 4.803 4.836 4.781 4.836 103,137 +0.03(+0.68%)
Aug 31, 2017 4.781 4.803 4.776 4.803 88,158 +0.03(+0.57%)
Aug 30, 2017 4.798 4.814 4.776 4.776 58,598 -0.03(-0.57%)
Aug 29, 2017 4.798 4.803 4.787 4.803 25,676 -0.01(-0.11%)
Aug 28, 2017 4.847 4.847 4.776 4.809 35,436 +0.02(+0.34%)
Aug 25, 2017 4.765 4.803 4.765 4.792 57,662 +0.03(+0.57%)
Aug 24, 2017 4.792 4.814 4.765 4.765 62,652 -0.03(-0.57%)
Aug 23, 2017 4.781 4.803 4.781 4.792 39,165 +0.01(+0.23%)
Aug 22, 2017 4.792 4.792 4.771 4.781 25,223 +0.03(+0.67%)
Aug 21, 2017 4.771 4.788 4.750 4.750 24,358 -0.02(-0.40%)
Aug 18, 2017 4.766 4.771 4.755 4.769 24,748 +0.01(+0.29%)
Aug 17, 2017 4.799 4.810 4.755 4.755 38,957 -0.03(-0.57%)
Aug 16, 2017 4.782 4.826 4.782 4.782 62,416 +0.01(+0.23%)
Aug 15, 2017 4.782 4.804 4.771 4.771 78,281 -0.02(-0.34%)
Aug 14, 2017 4.826 4.826 4.782 4.788 26,503 +0.00(+0.00%)
Aug 11, 2017 4.722 4.793 4.722 4.788 39,622 +0.08(+1.62%)
Aug 10, 2017 4.826 4.826 4.711 4.711 48,706 -0.09(-1.93%)
Aug 09, 2017 4.842 4.842 4.804 4.804 39,644 -0.03(-0.68%)
Aug 08, 2017 4.853 4.864 4.831 4.837 15,093 -0.03(-0.56%)
Aug 07, 2017 4.853 4.864 4.831 4.864 33,489 +0.04(+0.79%)
Aug 04, 2017 4.853 4.859 4.826 4.826 20,328 -0.02(-0.45%)
Aug 03, 2017 4.870 4.870 4.848 4.848 23,514 -0.03(-0.56%)
Aug 02, 2017 4.908 4.908 4.848 4.875 71,161 -0.01(-0.11%)
Aug 01, 2017 4.908 4.908 4.859 4.881 72,579 -0.01(-0.11%)
Jul 31, 2017 4.897 4.897 4.870 4.886 29,249 -0.01(-0.11%)
Jul 28, 2017 4.870 4.897 4.870 4.891 23,935 +0.02(+0.45%)
Jul 27, 2017 4.886 4.891 4.865 4.870 55,912 -0.02(-0.45%)
Jul 26, 2017 4.859 4.891 4.859 4.891 45,434 +0.04(+0.79%)
Jul 25, 2017 4.853 4.864 4.842 4.853 16,661 +0.01(+0.23%)
Jul 24, 2017 4.864 4.870 4.835 4.842 18,262 -0.03(-0.67%)
Jul 21, 2017 4.853 4.875 4.842 4.875 16,394 +0.02(+0.45%)
Jul 20, 2017 4.875 4.842 4.853 19,530 +0.00(+0.01%)
Jul 19, 2017 4.820 4.856 4.820 4.853 19,825 +0.04(+0.90%)
Jul 18, 2017 4.820 4.842 4.809 4.809 18,666 -0.02(-0.45%)
Jul 17, 2017 4.842 4.842 4.815 4.831 29,601 +0.02(+0.45%)
Jul 14, 2017 4.788 4.809 4.788 4.809 29,180 +0.02(+0.34%)
Jul 13, 2017 4.809 4.826 4.788 4.793 15,743 -0.01(-0.11%)
Jul 12, 2017 4.815 4.815 4.793 4.798 21,566 +0.02(+0.46%)
Jul 11, 2017 4.788 4.804 4.766 4.776 41,342 -0.02(-0.46%)
Jul 10, 2017 4.755 4.798 4.755 4.798 26,814 +0.04(+0.92%)
Jul 07, 2017 4.739 4.777 4.733 4.755 111,601 +0.01(+0.23%)
Jul 06, 2017 4.777 4.788 4.744 4.744 23,099 -0.04(-0.80%)
Jul 05, 2017 4.771 4.782 4.744 4.782 46,859 +0.02(+0.34%)
Jul 03, 2017 4.766 4.793 4.766 4.766 14,418 -0.02(-0.34%)
Jun 30, 2017 4.771 4.815 4.755 4.782 16,191 +0.01(+0.23%)
Jun 29, 2017 4.782 4.788 4.766 4.771 47,927 -0.03(-0.57%)
Jun 28, 2017 4.755 4.798 4.755 4.798 18,088 +0.06(+1.26%)
Jun 27, 2017 4.782 4.800 4.722 4.739 33,133 -0.05(-1.02%)
Jun 26, 2017 4.788 4.804 4.782 4.788 31,931 +0.02(+0.34%)
Jun 23, 2017 4.793 4.793 4.766 4.771 17,298 -0.02(-0.45%)
Jun 22, 2017 4.760 4.804 4.760 4.793 23,869 +0.03(+0.69%)
Jun 21, 2017 4.804 4.820 4.760 4.760 21,364 -0.05(-1.12%)
Jun 20, 2017 4.793 4.817 4.787 4.814 26,784 +0.03(+0.57%)
Jun 19, 2017 4.782 4.803 4.782 4.787 23,047 +0.00(+0.00%)
Jun 16, 2017 4.809 4.809 4.779 4.787 14,260 -0.02(-0.45%)
Jun 15, 2017 4.809 4.811 4.787 4.809 29,960 -0.01(-0.22%)
Jun 14, 2017 4.798 4.825 4.798 4.820 54,889 +0.02(+0.45%)
Jun 13, 2017 4.793 4.798 4.790 4.798 69,845 +0.01(+0.11%)
Jun 12, 2017 4.771 4.793 4.765 4.793 59,390 +0.02(+0.34%)
Jun 09, 2017 4.793 4.793 4.771 4.776 44,032 -0.02(-0.45%)
Jun 08, 2017 4.798 4.798 4.787 4.798 66,635 +0.00(+0.00%)
Jun 07, 2017 4.771 4.798 4.765 4.798 50,405 +0.04(+0.80%)
Jun 06, 2017 4.793 4.793 4.760 4.760 43,449 -0.04(-0.79%)
Jun 05, 2017 4.765 4.798 4.765 4.798 39,974 +0.04(+0.80%)
Jun 02, 2017 4.760 4.782 4.760 4.760 69,053 +0.00(+0.00%)
Jun 01, 2017 4.771 4.771 4.744 4.760 42,566 +0.02(+0.46%)
May 31, 2017 4.744 4.759 4.735 4.738 41,369 -0.02(-0.46%)
May 30, 2017 4.744 4.760 4.733 4.760 47,351 +0.01(+0.23%)
May 26, 2017 4.749 4.775 4.717 4.749 31,410 -0.01(-0.11%)
May 25, 2017 4.744 4.765 4.738 4.755 50,599 +0.02(+0.46%)
May 24, 2017 4.733 4.755 4.722 4.733 47,638 +0.00(+0.00%)
May 23, 2017 4.744 4.755 4.727 4.733 19,902 -0.01(-0.23%)
May 22, 2017 4.717 4.744 4.711 4.744 32,257 +0.04(+0.82%)
May 19, 2017 4.716 4.727 4.694 4.705 23,483 -0.02(-0.34%)
May 18, 2017 4.689 4.722 4.687 4.722 12,520 +0.02(+0.46%)
May 17, 2017 4.727 4.738 4.667 4.700 72,770 -0.03(-0.57%)
May 16, 2017 4.727 4.743 4.727 4.727 34,521 +0.00(+0.00%)
May 15, 2017 4.738 4.738 4.711 4.727 57,539 +0.01(+0.23%)
May 12, 2017 4.716 4.716 4.694 4.716 35,852 +0.02(+0.46%)
May 11, 2017 4.732 4.732 4.694 4.694 25,908 -0.03(-0.69%)
May 10, 2017 4.711 4.727 4.700 4.727 31,709 +0.02(+0.46%)
May 09, 2017 4.727 4.727 4.700 4.705 31,465 +0.00(+0.00%)
May 08, 2017 4.716 4.719 4.705 4.705 43,025 -0.01(-0.23%)
May 05, 2017 4.716 4.716 4.684 4.716 89,613 +0.03(+0.58%)
May 04, 2017 4.700 4.716 4.689 4.689 70,138 -0.02(-0.34%)
May 03, 2017 4.727 4.727 4.700 4.705 69,101 -0.02(-0.46%)
May 02, 2017 4.743 4.743 4.722 4.727 53,389 +0.01(+0.11%)
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.