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%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Mar 02, 2020 5.413 5.550 5.407 5.550 71,002 +0.14(+2.63%)
Feb 28, 2020 5.605 5.605 5.389 5.407 99,566 -0.22(-3.96%)
Feb 27, 2020 5.803 5.803 5.605 5.630 63,358 -0.25(-4.21%)
Feb 26, 2020 5.605 5.893 5.605 5.877 102,567 +0.24(+4.17%)
Feb 25, 2020 5.853 5.854 5.642 5.642 101,119 -0.21(-3.59%)
Feb 24, 2020 5.847 5.946 5.809 5.853 51,873 -0.02(-0.26%)
Feb 21, 2020 5.921 5.921 5.860 5.868 19,880 -0.02(-0.41%)
Feb 20, 2020 5.809 5.908 5.809 5.892 23,979 +0.07(+1.21%)
Feb 19, 2020 5.834 5.853 5.822 5.822 23,333 -0.03(-0.58%)
Feb 18, 2020 5.840 5.859 5.840 5.856 27,500 +0.01(+0.16%)
Feb 14, 2020 5.840 5.890 5.828 5.847 36,529 +0.02(+0.34%)
Feb 13, 2020 5.814 5.842 5.802 5.827 120,397 +0.00(+0.00%)
Feb 12, 2020 5.802 5.831 5.802 5.827 38,657 +0.01(+0.21%)
Feb 11, 2020 5.778 5.851 5.778 5.814 89,708 +0.02(+0.32%)
Feb 10, 2020 5.814 5.814 5.778 5.796 37,021 +0.01(+0.18%)
Feb 07, 2020 5.772 5.814 5.772 5.786 34,564 -0.00(-0.07%)
Feb 06, 2020 5.808 5.814 5.790 5.790 40,307 -0.02(-0.32%)
Feb 05, 2020 5.814 5.814 5.804 5.808 33,614 -0.01(-0.11%)
Feb 04, 2020 5.784 5.845 5.784 5.814 22,424 +0.03(+0.53%)
Feb 03, 2020 5.822 5.822 5.778 5.784 44,738 +0.00(+0.00%)
Jan 31, 2020 5.790 5.790 5.758 5.784 25,271 +0.01(+0.21%)
Jan 30, 2020 5.704 5.797 5.704 5.772 107,131 +0.04(+0.75%)
Jan 29, 2020 5.808 5.821 5.729 5.729 34,590 -0.04(-0.64%)
Jan 28, 2020 5.741 5.813 5.741 5.765 50,440 +0.02(+0.35%)
Jan 27, 2020 5.784 5.784 5.737 5.745 41,948 -0.04(-0.67%)
Jan 24, 2020 5.790 5.821 5.741 5.784 55,923 +0.01(+0.11%)
Jan 23, 2020 5.716 5.784 5.716 5.778 80,191 +0.03(+0.60%)
Jan 22, 2020 5.704 5.765 5.704 5.743 106,749 +0.02(+0.37%)
Jan 21, 2020 5.735 5.741 5.710 5.722 52,606 -0.02(-0.32%)
Jan 17, 2020 5.757 5.757 5.741 5.741 5,869 +0.00(+0.00%)
Jan 16, 2020 5.747 5.796 5.722 5.741 75,589 +0.02(+0.34%)
Jan 15, 2020 5.697 5.733 5.685 5.721 47,589 +0.04(+0.64%)
Jan 14, 2020 5.594 5.697 5.560 5.685 60,732 +0.03(+0.54%)
Jan 13, 2020 5.588 5.679 5.515 5.654 81,939 +0.12(+2.09%)
Jan 10, 2020 5.527 5.557 5.484 5.539 64,638 -0.02(-0.27%)
Jan 09, 2020 5.575 5.575 5.496 5.554 41,687 +0.01(+0.16%)
Jan 08, 2020 5.533 5.546 5.472 5.545 55,646 +0.03(+0.58%)
Jan 07, 2020 5.496 5.527 5.460 5.513 65,978 +0.05(+0.97%)
Jan 06, 2020 5.442 5.481 5.442 5.460 62,524 +0.01(+0.11%)
Jan 03, 2020 5.484 5.496 5.429 5.454 48,026 -0.01(-0.11%)
Jan 02, 2020 5.423 5.484 5.423 5.460 103,926 +0.01(+0.23%)
Dec 31, 2019 5.466 5.466 5.399 5.447 73,355 +0.01(+0.10%)
Dec 30, 2019 5.478 5.478 5.429 5.442 34,241 -0.04(-0.72%)
Dec 27, 2019 5.442 5.484 5.411 5.481 41,776 +0.03(+0.47%)
Dec 26, 2019 5.442 5.455 5.429 5.455 18,026 +0.03(+0.48%)
Dec 24, 2019 5.472 5.472 5.426 5.429 22,368 -0.01(-0.19%)
Dec 23, 2019 5.442 5.446 5.423 5.440 17,204 +0.01(+0.26%)
Dec 20, 2019 5.381 5.429 5.369 5.425 63,322 +0.01(+0.15%)
Dec 19, 2019 5.423 5.448 5.411 5.417 110,737 +0.01(+0.11%)
Dec 18, 2019 5.253 5.415 5.241 5.411 430,687 +0.19(+3.58%)
Dec 17, 2019 5.185 5.251 5.185 5.224 101,375 +0.03(+0.51%)
Dec 16, 2019 5.137 5.233 5.137 5.197 47,345 +0.08(+1.65%)
Dec 13, 2019 5.113 5.143 5.113 5.113 61,247 -0.01(-0.23%)
Dec 12, 2019 5.143 5.167 5.113 5.125 48,339 -0.02(-0.47%)
Dec 11, 2019 5.203 5.209 5.137 5.149 53,558 -0.01(-0.12%)
Dec 10, 2019 5.125 5.209 5.125 5.155 53,953 +0.02(+0.47%)
Dec 09, 2019 5.119 5.197 5.095 5.131 124,494 +0.00(+0.00%)
Dec 06, 2019 5.155 5.155 5.131 5.131 28,460 +0.01(+0.23%)
Dec 05, 2019 5.119 5.143 5.113 5.119 56,913 -0.01(-0.23%)
Dec 04, 2019 5.101 5.137 5.101 5.131 47,057 +0.02(+0.35%)
Dec 03, 2019 5.077 5.125 5.077 5.113 17,515 -0.01(-0.12%)
Dec 02, 2019 5.143 5.155 5.113 5.119 18,161 +0.00(+0.00%)
Nov 29, 2019 5.149 5.149 5.119 5.119 29,458 -0.02(-0.35%)
Nov 27, 2019 5.167 5.167 5.095 5.137 29,126 -0.00(-0.08%)
Nov 26, 2019 5.119 5.141 5.113 5.141 17,016 +0.02(+0.32%)
Nov 25, 2019 5.143 5.143 5.119 5.125 13,855 +0.01(+0.12%)
Nov 22, 2019 5.113 5.149 5.113 5.119 8,321 -0.01(-0.23%)
Nov 21, 2019 5.125 5.137 5.125 5.131 12,547 +0.01(+0.12%)
Nov 20, 2019 5.113 5.131 5.113 5.125 19,086 +0.01(+0.12%)
Nov 19, 2019 5.167 5.167 5.113 5.119 11,420 -0.04(-0.70%)
Nov 18, 2019 5.167 5.167 5.140 5.155 33,463 +0.01(+0.23%)
Nov 15, 2019 5.161 5.161 5.137 5.143 18,973 +0.02(+0.46%)
Nov 14, 2019 5.125 5.131 5.104 5.120 11,352 +0.02(+0.46%)
Nov 13, 2019 5.126 5.126 5.090 5.096 25,052 -0.01(-0.23%)
Nov 12, 2019 5.126 5.127 5.108 5.108 24,483 -0.02(-0.35%)
Nov 11, 2019 5.138 5.138 5.120 5.126 9,901 -0.01(-0.12%)
Nov 08, 2019 5.138 5.138 5.126 5.132 10,042 +0.01(+0.23%)
Nov 07, 2019 5.150 5.152 5.120 5.120 31,625 -0.01(-0.12%)
Nov 06, 2019 5.162 5.162 5.120 5.126 8,199 -0.01(-0.23%)
Nov 05, 2019 5.174 5.174 5.120 5.138 21,042 -0.01(-0.23%)
Nov 04, 2019 5.132 5.150 5.084 5.150 12,258 +0.00(+0.00%)
Nov 01, 2019 5.144 5.162 5.120 5.150 17,407 +0.02(+0.35%)
Oct 31, 2019 5.168 5.168 5.131 5.132 31,349 -0.01(-0.23%)
Oct 30, 2019 5.138 5.150 5.109 5.144 28,525 +0.01(+0.23%)
Oct 29, 2019 5.174 5.174 5.120 5.132 73,171 +0.01(+0.23%)
Oct 28, 2019 5.084 5.143 5.084 5.120 88,100 +0.04(+0.70%)
Oct 25, 2019 5.060 5.084 5.060 5.084 8,034 +0.00(+0.00%)
Oct 24, 2019 5.096 5.096 5.074 5.084 6,139 +0.00(+0.00%)
Oct 23, 2019 5.066 5.084 5.060 5.084 22,642 +0.00(+0.00%)
Oct 22, 2019 5.064 5.084 5.064 5.084 6,221 +0.01(+0.12%)
Oct 21, 2019 5.054 5.078 5.054 5.078 11,500 +0.00(+0.00%)
Oct 18, 2019 5.060 5.078 5.060 5.078 3,849 +0.00(+0.00%)
Oct 17, 2019 5.060 5.078 5.060 5.078 8,060 +0.01(+0.12%)
Oct 16, 2019 5.090 5.090 5.054 5.072 4,192 +0.00(+0.00%)
Oct 15, 2019 5.054 5.072 5.054 5.072 12,005 -0.00(-0.02%)
Oct 14, 2019 5.068 5.074 5.022 5.074 15,638 +0.01(+0.12%)
Oct 11, 2019 5.080 5.080 5.062 5.068 27,941 +0.02(+0.47%)
Oct 10, 2019 5.074 5.074 5.044 5.044 6,236 +0.00(+0.00%)
Oct 09, 2019 5.074 5.074 5.026 5.044 8,889 +0.01(+0.24%)
Oct 08, 2019 5.044 5.044 5.014 5.032 30,878 -0.01(-0.24%)
Oct 07, 2019 5.062 5.062 5.038 5.044 10,614 -0.01(-0.12%)
Oct 04, 2019 5.080 5.080 5.026 5.050 28,951 -0.03(-0.58%)
Oct 03, 2019 5.085 5.085 5.056 5.080 17,116 +0.02(+0.35%)
Oct 02, 2019 5.020 5.062 5.011 5.062 75,437 +0.02(+0.47%)
Oct 01, 2019 5.020 5.062 5.002 5.038 32,290 -0.01(-0.12%)
Sep 30, 2019 5.068 5.068 5.002 5.044 48,465 +0.01(+0.12%)
Sep 27, 2019 5.050 5.050 5.038 5.038 13,802 -0.03(-0.59%)
Sep 26, 2019 5.032 5.085 5.032 5.068 22,644 +0.03(+0.59%)
Sep 25, 2019 5.044 5.050 5.014 5.038 61,163 -0.00(-0.03%)
Sep 24, 2019 5.038 5.062 5.038 5.040 45,327 +0.01(+0.15%)
Sep 23, 2019 4.967 5.044 4.967 5.032 44,051 +0.04(+0.83%)
Sep 20, 2019 5.027 5.038 4.937 4.990 65,982 -0.01(-0.24%)
Sep 19, 2019 4.996 5.026 4.996 5.002 32,008 +0.01(+0.24%)
Sep 18, 2019 4.931 5.103 4.913 4.990 95,082 +0.05(+1.06%)
Sep 17, 2019 4.938 4.968 4.938 4.938 13,746 -0.01(-0.24%)
Sep 16, 2019 4.926 4.962 4.926 4.950 14,879 +0.01(+0.24%)
Sep 13, 2019 4.938 4.959 4.938 4.938 26,579 +0.00(+0.00%)
Sep 12, 2019 4.910 4.948 4.910 4.938 9,277 +0.01(+0.24%)
Sep 11, 2019 4.891 4.938 4.891 4.926 38,411 +0.02(+0.48%)
Sep 10, 2019 4.891 4.903 4.879 4.903 21,886 +0.00(+0.00%)
Sep 09, 2019 4.891 4.909 4.885 4.903 36,907 +0.01(+0.24%)
Sep 06, 2019 4.873 4.897 4.873 4.891 46,894 +0.01(+0.12%)
Sep 05, 2019 4.885 4.903 4.867 4.885 39,425 +0.00(+0.00%)
Sep 04, 2019 4.861 4.885 4.850 4.885 28,668 +0.03(+0.61%)
Sep 03, 2019 4.867 4.897 4.855 4.855 51,082 -0.01(-0.24%)
Aug 30, 2019 4.873 4.891 4.844 4.867 29,795 +0.00(+0.00%)
Aug 29, 2019 4.861 4.891 4.844 4.867 53,260 +0.02(+0.49%)
Aug 28, 2019 4.855 4.882 4.820 4.844 27,239 -0.02(-0.36%)
Aug 27, 2019 4.850 4.873 4.844 4.861 36,156 +0.01(+0.12%)
Aug 26, 2019 4.861 4.882 4.855 4.855 25,776 +0.00(+0.00%)
Aug 23, 2019 4.938 4.938 4.855 4.855 6,771 -0.08(-1.67%)
Aug 22, 2019 4.938 4.956 4.903 4.938 21,933 +0.01(+0.12%)
Aug 21, 2019 4.885 4.932 4.879 4.932 26,831 +0.04(+0.72%)
Aug 20, 2019 4.877 4.900 4.873 4.897 22,148 +0.01(+0.12%)
Aug 19, 2019 4.879 4.909 4.879 4.891 29,699 -0.01(-0.12%)
Aug 16, 2019 4.861 4.897 4.861 4.897 36,229 +0.02(+0.48%)
Aug 15, 2019 4.879 4.896 4.873 4.873 30,386 +0.01(+0.12%)
Aug 14, 2019 4.932 4.950 4.861 4.867 70,993 -0.06(-1.22%)
Aug 13, 2019 4.886 4.933 4.886 4.928 25,945 +0.02(+0.36%)
Aug 12, 2019 4.916 4.939 4.910 4.910 29,335 -0.03(-0.59%)
Aug 09, 2019 4.916 4.945 4.916 4.939 19,921 +0.01(+0.12%)
Aug 08, 2019 4.922 4.986 4.922 4.933 27,341 -0.02(-0.36%)
Aug 07, 2019 4.919 4.957 4.907 4.951 15,686 +0.00(+0.00%)
Aug 06, 2019 4.958 4.958 4.939 4.951 16,209 +0.02(+0.36%)
Aug 05, 2019 4.957 5.004 4.925 4.933 10,571 -0.06(-1.29%)
Aug 02, 2019 4.992 5.012 4.975 4.998 19,410 +0.01(+0.12%)
Aug 01, 2019 4.922 4.992 4.910 4.992 87,305 +0.06(+1.31%)
Jul 31, 2019 4.922 4.951 4.892 4.928 33,263 -0.01(-0.24%)
Jul 30, 2019 4.904 4.939 4.892 4.939 73,680 +0.01(+0.24%)
Jul 29, 2019 4.945 4.957 4.910 4.928 56,379 -0.01(-0.12%)
Jul 26, 2019 4.922 4.945 4.922 4.933 39,842 +0.00(+0.00%)
Jul 25, 2019 4.910 4.939 4.908 4.933 76,213 -0.01(-0.12%)
Jul 24, 2019 4.933 4.939 4.898 4.939 52,020 +0.01(+0.24%)
Jul 23, 2019 4.939 4.957 4.910 4.928 79,355 -0.01(-0.12%)
Jul 22, 2019 4.881 4.980 4.881 4.933 146,868 +0.08(+1.57%)
Jul 19, 2019 4.845 4.863 4.845 4.857 58,572 +0.01(+0.24%)
Jul 18, 2019 4.839 4.857 4.839 4.845 27,460 +0.00(+0.00%)
Jul 17, 2019 4.839 4.845 4.834 4.845 37,086 +0.01(+0.12%)
Jul 16, 2019 4.839 4.851 4.834 4.839 64,388 -0.01(-0.24%)
Jul 15, 2019 4.839 4.851 4.828 4.851 59,561 +0.02(+0.49%)
Jul 12, 2019 4.839 4.857 4.828 4.828 52,272 -0.01(-0.12%)
Jul 11, 2019 4.839 4.871 4.834 4.834 48,187 -0.02(-0.36%)
Jul 10, 2019 4.845 4.857 4.839 4.851 32,197 +0.01(+0.24%)
Jul 09, 2019 4.834 4.839 4.828 4.839 34,877 +0.01(+0.24%)
Jul 08, 2019 4.834 4.845 4.828 4.828 50,467 -0.01(-0.12%)
Jul 05, 2019 4.828 4.839 4.828 4.834 26,391 -0.00(-0.05%)
Jul 03, 2019 4.839 4.851 4.834 4.836 11,067 -0.00(-0.07%)
Jul 02, 2019 4.834 4.856 4.828 4.839 16,507 +0.00(+0.00%)
Jul 01, 2019 4.857 4.869 4.839 4.839 12,981 -0.02(-0.36%)
Jun 28, 2019 4.839 4.881 4.810 4.857 240,078 -0.01(-0.12%)
Jun 27, 2019 4.863 4.869 4.828 4.863 48,889 +0.01(+0.12%)
Jun 26, 2019 4.845 4.867 4.845 4.857 6,953 +0.02(+0.49%)
Jun 25, 2019 4.845 4.863 4.834 4.834 46,692 -0.01(-0.24%)
Jun 24, 2019 4.869 4.878 4.839 4.845 55,398 +0.01(+0.12%)
Jun 21, 2019 4.834 4.857 4.834 4.839 15,324 +0.01(+0.12%)
Jun 20, 2019 4.839 4.863 4.816 4.834 81,333 -0.01(-0.24%)
Jun 19, 2019 4.828 4.852 4.828 4.845 14,241 +0.01(+0.12%)
Jun 18, 2019 4.839 4.869 4.839 4.839 40,512 +0.00(+0.00%)
Jun 17, 2019 4.839 4.869 4.834 4.839 26,529 +0.01(+0.12%)
Jun 14, 2019 4.869 4.869 4.810 4.834 45,121 +0.00(+0.00%)
Jun 13, 2019 4.845 4.881 4.798 4.834 45,947 -0.01(-0.24%)
Jun 12, 2019 4.845 4.869 4.822 4.845 55,841 +0.00(+0.00%)
Jun 11, 2019 4.881 4.910 4.834 4.845 46,541 -0.03(-0.60%)
Jun 10, 2019 4.886 4.904 4.875 4.875 47,562 -0.02(-0.36%)
Jun 07, 2019 4.886 4.904 4.851 4.892 35,075 +0.02(+0.51%)
Jun 06, 2019 4.857 4.892 4.845 4.868 23,754 -0.00(-0.02%)
Jun 05, 2019 4.845 4.886 4.834 4.869 31,372 +0.04(+0.73%)
Jun 04, 2019 4.839 4.878 4.816 4.834 38,713 -0.01(-0.24%)
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.