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 (%)
Nov 30, 2018 5.272 5.283 5.272 5.272 72,136 +0.00(+0.00%)
Nov 29, 2018 5.272 5.283 5.272 5.272 76,706 +0.00(+0.00%)
Nov 28, 2018 5.272 5.278 5.272 5.272 150,116 -0.01(-0.11%)
Nov 27, 2018 5.266 5.281 5.266 5.278 122,857 -0.01(-0.11%)
Nov 26, 2018 5.283 5.289 5.278 5.283 51,498 +0.00(+0.00%)
Nov 23, 2018 5.278 5.289 5.278 5.283 14,249 +0.00(+0.00%)
Nov 21, 2018 5.283 5.283 5.283 0 +0.00(+0.00%)
Nov 20, 2018 5.278 5.289 5.278 5.283 33,939 +0.01(+0.11%)
Nov 19, 2018 5.283 5.283 5.278 5.278 43,144 -0.01(-0.11%)
Nov 16, 2018 5.278 5.289 5.278 5.283 27,073 +0.00(+0.00%)
Nov 15, 2018 5.278 5.286 5.278 5.283 18,354 +0.01(+0.11%)
Nov 14, 2018 5.278 5.285 5.278 5.278 84,279 +0.00(+0.00%)
Nov 13, 2018 5.278 5.283 5.274 5.278 13,964 +0.01(+0.21%)
Nov 12, 2018 5.278 5.278 5.266 5.266 71,608 -0.01(-0.21%)
Nov 09, 2018 5.266 5.283 5.266 5.278 42,569 -0.00(-0.05%)
Nov 08, 2018 5.278 5.283 5.272 5.280 16,826 +0.00(+0.05%)
Nov 07, 2018 5.266 5.283 5.266 5.278 37,626 +0.02(+0.32%)
Nov 06, 2018 5.261 5.272 5.261 5.261 73,924 -0.01(-0.11%)
Nov 05, 2018 5.266 5.272 5.266 5.266 30,051 -0.01(-0.11%)
Nov 02, 2018 5.266 5.278 5.266 5.272 27,073 +0.00(+0.00%)
Nov 01, 2018 5.289 5.289 5.266 5.272 25,774 +0.01(+0.11%)
Oct 31, 2018 5.300 5.300 5.266 5.266 57,874 -0.02(-0.32%)
Oct 30, 2018 5.261 5.283 5.261 5.283 12,179 +0.00(+0.00%)
Oct 29, 2018 5.283 5.283 5.272 5.283 127,802 +0.00(+0.00%)
Oct 26, 2018 5.272 5.283 5.272 5.283 53,968 +0.01(+0.11%)
Oct 25, 2018 5.261 5.283 5.261 5.278 78,070 +0.01(+0.21%)
Oct 24, 2018 5.283 5.283 5.261 5.266 102,684 -0.02(-0.32%)
Oct 23, 2018 5.272 5.283 5.272 5.283 13,034 +0.00(+0.00%)
Oct 22, 2018 5.283 5.289 5.272 5.283 39,605 +0.00(+0.00%)
Oct 19, 2018 5.278 5.294 5.266 5.283 36,691 +0.00(+0.00%)
Oct 18, 2018 5.278 5.283 5.278 5.283 38,477 +0.01(+0.11%)
Oct 17, 2018 5.278 5.278 5.266 5.278 48,895 +0.00(+0.00%)
Oct 16, 2018 5.278 5.289 5.278 5.278 81,175 +0.00(+0.00%)
Oct 15, 2018 5.278 5.286 5.272 5.278 31,586 +0.00(+0.00%)
Oct 12, 2018 5.266 5.286 5.261 5.278 24,579 +0.01(+0.21%)
Oct 11, 2018 5.255 5.277 5.255 5.266 76,955 +0.01(+0.11%)
Oct 10, 2018 5.261 5.270 5.255 5.261 140,355 +0.00(+0.00%)
Oct 09, 2018 5.261 5.266 5.261 5.261 97,764 +0.00(+0.00%)
Oct 08, 2018 5.266 5.272 5.261 5.261 71,510 -0.01(-0.11%)
Oct 05, 2018 5.266 5.286 5.261 5.266 71,601 +0.00(+0.00%)
Oct 04, 2018 5.249 5.278 5.249 5.266 92,209 +0.01(+0.11%)
Oct 03, 2018 5.283 5.294 5.261 5.261 73,988 -0.02(-0.43%)
Oct 02, 2018 5.300 5.306 5.283 5.283 35,449 -0.03(-0.63%)
Oct 01, 2018 5.317 5.322 5.283 5.317 66,197 -0.01(-0.11%)
Sep 28, 2018 5.300 5.322 5.283 5.322 203,227 +0.02(+0.32%)
Sep 27, 2018 5.283 5.311 5.283 5.306 95,102 +0.02(+0.32%)
Sep 26, 2018 5.255 5.289 5.255 5.289 75,539 +0.03(+0.53%)
Sep 25, 2018 5.261 5.266 5.255 5.261 571,731 -0.01(-0.21%)
Sep 24, 2018 5.278 5.289 5.249 5.272 47,340 +0.00(+0.00%)
Sep 21, 2018 5.278 5.280 5.266 5.272 12,289 -0.01(-0.11%)
Sep 20, 2018 5.272 5.283 5.266 5.278 12,694 +0.00(+0.00%)
Sep 19, 2018 5.283 5.283 5.266 5.278 26,989 +0.00(+0.00%)
Sep 18, 2018 5.266 5.283 5.266 5.278 32,682 +0.01(+0.11%)
Sep 17, 2018 5.283 5.283 5.261 5.272 60,567 -0.01(-0.11%)
Sep 14, 2018 5.278 5.283 5.261 5.278 43,459 +0.01(+0.11%)
Sep 13, 2018 5.272 5.294 5.272 5.272 38,178 +0.01(+0.11%)
Sep 12, 2018 5.306 5.306 5.266 5.266 23,715 -0.01(-0.21%)
Sep 11, 2018 5.272 5.300 5.266 5.278 47,777 +0.00(+0.00%)
Sep 10, 2018 5.283 5.283 5.272 5.278 17,002 +0.00(+0.00%)
Sep 07, 2018 5.255 5.294 5.255 5.278 79,973 +0.00(+0.00%)
Sep 06, 2018 5.289 5.289 5.266 5.278 80,145 +0.01(+0.21%)
Sep 05, 2018 5.300 5.300 5.247 5.266 78,574 -0.01(-0.11%)
Sep 04, 2018 5.300 5.300 5.272 5.272 52,532 +0.01(+0.11%)
Aug 31, 2018 5.266 5.266 5.266 0 -0.03(-0.53%)
Aug 30, 2018 5.300 5.311 5.278 5.294 38,764 -0.01(-0.11%)
Aug 29, 2018 5.322 5.322 5.289 5.300 23,550 +0.00(+0.05%)
Aug 28, 2018 5.328 5.328 5.278 5.297 43,246 -0.00(-0.05%)
Aug 27, 2018 5.317 5.317 5.294 5.300 46,015 -0.01(-0.11%)
Aug 24, 2018 5.289 5.328 5.289 5.306 41,500 +0.01(+0.21%)
Aug 23, 2018 5.289 5.300 5.289 5.294 29,837 -0.01(-0.11%)
Aug 22, 2018 5.300 5.306 5.289 5.300 58,576 -0.01(-0.11%)
Aug 21, 2018 5.317 5.322 5.304 5.306 83,029 -0.01(-0.11%)
Aug 20, 2018 5.311 5.339 5.311 5.311 9,910 -0.01(-0.11%)
Aug 17, 2018 5.317 5.322 5.303 5.317 9,083 +0.00(+0.05%)
Aug 16, 2018 5.317 5.317 5.311 5.314 12,350 -0.00(-0.05%)
Aug 15, 2018 5.311 5.351 5.306 5.317 127,563 +0.01(+0.21%)
Aug 14, 2018 5.289 5.317 5.283 5.306 27,007 +0.02(+0.43%)
Aug 13, 2018 5.266 5.283 5.266 5.283 9,650 +0.01(+0.11%)
Aug 10, 2018 5.272 5.283 5.266 5.278 94,400 -0.01(-0.11%)
Aug 09, 2018 5.283 5.294 5.283 5.283 81,472 -0.01(-0.21%)
Aug 08, 2018 5.294 5.300 5.289 5.294 12,353 -0.01(-0.11%)
Aug 07, 2018 5.294 5.317 5.288 5.300 60,759 +0.01(+0.21%)
Aug 06, 2018 5.278 5.295 5.266 5.289 59,178 +0.02(+0.43%)
Aug 03, 2018 5.289 5.289 5.266 5.266 73,917 -0.01(-0.11%)
Aug 02, 2018 5.255 5.283 5.255 5.272 62,323 +0.02(+0.32%)
Aug 01, 2018 5.261 5.278 5.255 5.255 67,955 -0.02(-0.32%)
Jul 31, 2018 5.261 5.289 5.261 5.272 2,006,471 +0.02(+0.37%)
Jul 30, 2018 5.249 5.294 5.233 5.252 62,038 +0.00(+0.05%)
Jul 27, 2018 5.283 5.283 5.247 5.249 69,998 -0.06(-1.06%)
Jul 23, 2018 5.306 5.306 5.306 0 +0.03(+0.51%)
Jul 20, 2018 5.290 5.290 5.267 5.278 54,695 -0.01(-0.11%)
Jul 19, 2018 5.312 5.329 5.273 5.284 60,453 -0.02(-0.32%)
Jul 18, 2018 5.295 5.312 5.290 5.301 48,984 +0.02(+0.32%)
Jul 17, 2018 5.290 5.304 5.284 5.284 125,212 -0.02(-0.42%)
Jul 16, 2018 5.306 5.329 5.301 5.306 78,189 +0.01(+0.11%)
Jul 13, 2018 5.295 5.306 5.295 5.301 125,921 -0.01(-0.21%)
Jul 12, 2018 5.312 5.323 5.301 5.312 18,752 +0.02(+0.42%)
Jul 11, 2018 5.312 5.329 5.278 5.290 200,732 -0.01(-0.21%)
Jul 10, 2018 5.312 5.312 5.295 5.301 50,811 +0.00(+0.00%)
Jul 09, 2018 5.301 5.346 5.295 5.301 51,590 +0.02(+0.32%)
Jul 06, 2018 5.273 5.290 5.267 5.284 29,972 +0.03(+0.64%)
Jul 05, 2018 5.273 5.273 5.245 5.250 14,770 -0.04(-0.74%)
Jul 03, 2018 5.290 5.290 5.290 0 +0.02(+0.32%)
Jul 02, 2018 5.234 5.262 5.217 5.273 58,952 +0.05(+0.96%)
Jun 29, 2018 5.200 5.223 5.200 5.223 21,111 +0.02(+0.44%)
Jun 28, 2018 5.144 5.200 5.139 5.199 47,792 +0.06(+1.19%)
Jun 27, 2018 5.161 5.200 5.139 5.139 56,017 -0.03(-0.65%)
Jun 26, 2018 5.195 5.209 5.155 5.172 60,028 -0.02(-0.32%)
Jun 25, 2018 5.211 5.239 5.172 5.189 13,591 -0.03(-0.64%)
Jun 22, 2018 5.250 5.250 5.223 5.223 215,316 -0.01(-0.21%)
Jun 21, 2018 5.234 5.273 5.234 5.234 29,407 -0.02(-0.44%)
Jun 20, 2018 5.268 5.307 5.257 5.257 29,859 +0.01(+0.11%)
Jun 19, 2018 5.313 5.313 5.251 5.251 22,753 -0.06(-1.16%)
Jun 18, 2018 5.296 5.313 5.246 5.313 28,890 +0.00(+0.00%)
Jun 15, 2018 5.313 5.235 5.313 30,569 +0.07(+1.28%)
Jun 14, 2018 5.257 5.302 5.246 5.246 60,635 +0.01(+0.11%)
Jun 13, 2018 5.240 5.285 5.240 5.240 15,591 +0.01(+0.11%)
Jun 12, 2018 5.246 5.257 5.235 5.235 22,549 -0.01(-0.21%)
Jun 11, 2018 5.246 5.274 5.246 5.246 62,009 +0.02(+0.32%)
Jun 08, 2018 5.268 5.296 5.229 5.229 31,709 -0.03(-0.64%)
Jun 07, 2018 5.274 5.313 5.229 5.263 23,342 -0.01(-0.11%)
Jun 06, 2018 5.268 5.212 5.268 27,152 +0.06(+1.07%)
Jun 05, 2018 5.218 5.223 5.207 5.212 28,257 -0.03(-0.62%)
Jun 04, 2018 5.218 5.245 5.196 5.245 23,758 +0.03(+0.62%)
Jun 01, 2018 5.184 5.212 5.182 5.212 42,895 +0.03(+0.65%)
May 31, 2018 5.201 5.207 5.157 5.179 36,371 -0.02(-0.32%)
May 30, 2018 5.162 5.196 5.157 5.196 88,707 +0.04(+0.87%)
May 29, 2018 5.140 5.179 5.134 5.151 61,230 -0.01(-0.11%)
May 25, 2018 5.157 5.157 5.157 0 -0.01(-0.22%)
May 24, 2018 5.179 5.179 5.168 5.168 43,766 -0.01(-0.11%)
May 23, 2018 5.151 5.184 5.151 5.173 70,478 +0.00(+0.09%)
May 22, 2018 5.180 5.180 5.152 5.169 41,391 +0.01(+0.11%)
May 21, 2018 5.174 5.174 5.146 5.163 38,001 +0.01(+0.11%)
May 18, 2018 5.169 5.169 5.130 5.158 51,736 +0.00(+0.00%)
May 17, 2018 5.158 5.208 5.124 5.158 45,933 +0.01(+0.11%)
May 16, 2018 5.130 5.163 5.130 5.152 54,157 +0.02(+0.43%)
May 15, 2018 5.119 5.135 5.063 5.130 37,638 +0.02(+0.33%)
May 14, 2018 5.135 5.152 5.113 5.113 27,282 -0.01(-0.22%)
May 11, 2018 5.146 5.146 5.114 5.124 8,873 +0.00(+0.00%)
May 10, 2018 5.141 5.141 5.111 5.124 13,854 +0.01(+0.22%)
May 09, 2018 5.085 5.124 5.085 5.113 26,663 +0.03(+0.66%)
May 08, 2018 5.141 5.141 5.063 5.080 29,866 -0.04(-0.76%)
May 07, 2018 5.091 5.119 5.085 5.119 19,769 +0.04(+0.88%)
May 04, 2018 5.052 5.074 5.041 5.074 70,278 +0.02(+0.44%)
May 03, 2018 5.091 5.091 5.018 5.052 32,023 -0.03(-0.66%)
May 02, 2018 5.041 5.085 5.041 5.085 32,756 +0.03(+0.66%)
May 01, 2018 5.063 5.063 5.041 5.052 16,571 -0.01(-0.11%)
Apr 30, 2018 5.063 5.063 5.035 5.057 17,067 -0.01(-0.11%)
Apr 27, 2018 5.069 5.069 5.044 5.063 20,851 +0.03(+0.66%)
Apr 26, 2018 5.035 5.069 5.017 5.030 31,297 +0.03(+0.67%)
Apr 25, 2018 4.991 5.007 4.985 4.996 74,424 -0.03(-0.55%)
Apr 24, 2018 5.069 5.080 5.024 5.024 41,605 -0.04(-0.88%)
Apr 23, 2018 5.107 5.113 5.063 5.069 24,120 -0.05(-0.89%)
Apr 20, 2018 5.131 5.131 5.076 5.114 14,462 +0.01(+0.22%)
Apr 19, 2018 5.131 5.131 5.103 5.103 66,869 -0.03(-0.54%)
Apr 18, 2018 5.120 5.158 5.087 5.131 18,865 +0.03(+0.54%)
Apr 17, 2018 5.092 5.156 5.059 5.103 77,791 +0.06(+1.21%)
Apr 16, 2018 5.042 5.053 5.003 5.042 27,158 +0.01(+0.11%)
Apr 13, 2018 5.047 5.047 5.031 5.036 27,833 +0.01(+0.11%)
Apr 12, 2018 5.031 5.042 5.025 5.031 38,037 -0.01(-0.22%)
Apr 11, 2018 5.047 5.053 5.031 5.042 43,640 +0.00(+0.05%)
Apr 10, 2018 5.031 5.040 5.025 5.039 59,733 +0.02(+0.50%)
Apr 09, 2018 4.992 5.020 4.989 5.014 26,776 +0.00(+0.00%)
Apr 06, 2018 5.003 5.020 5.003 5.014 71,569 -0.01(-0.22%)
Apr 05, 2018 5.025 5.025 5.002 5.025 23,983 +0.01(+0.22%)
Apr 04, 2018 4.998 5.024 4.973 5.014 52,132 -0.01(-0.22%)
Apr 03, 2018 4.970 5.047 4.964 5.025 35,556 +0.04(+0.89%)
Apr 02, 2018 4.970 4.986 4.970 4.981 49,970 -0.03(-0.66%)
Mar 29, 2018 5.014 5.014 5.014 0 +0.03(+0.67%)
Mar 28, 2018 4.964 4.998 4.964 4.981 24,283 +0.00(+0.00%)
Mar 27, 2018 4.964 4.998 4.964 4.981 57,524 -0.03(-0.55%)
Mar 26, 2018 5.014 5.014 4.965 5.009 79,862 -0.01(-0.22%)
Mar 23, 2018 5.031 5.081 5.020 5.020 22,112 -0.01(-0.11%)
Mar 22, 2018 5.042 5.081 5.025 5.025 61,927 -0.03(-0.68%)
Mar 21, 2018 5.065 5.115 5.048 5.059 22,141 -0.01(-0.22%)
Mar 20, 2018 5.059 5.137 5.049 5.071 30,789 +0.01(+0.22%)
Mar 19, 2018 5.065 5.065 5.035 5.059 36,359 -0.01(-0.11%)
Mar 16, 2018 5.071 5.082 5.054 5.065 53,438 -0.03(-0.54%)
Mar 15, 2018 5.098 5.105 5.071 5.093 15,486 -0.01(-0.11%)
Mar 14, 2018 5.137 5.142 5.098 5.098 38,077 -0.01(-0.11%)
Mar 13, 2018 5.098 5.124 5.093 5.104 29,764 +0.00(+0.00%)
Mar 12, 2018 5.093 5.104 5.073 5.104 23,137 +0.02(+0.33%)
Mar 09, 2018 5.004 5.087 5.004 5.087 62,107 +0.08(+1.66%)
Mar 08, 2018 5.004 5.006 4.983 5.004 30,794 +0.02(+0.33%)
Mar 07, 2018 4.988 4.932 4.988 29,425 +0.03(+0.56%)
Mar 06, 2018 4.938 4.960 4.916 4.960 37,922 +0.04(+0.90%)
Mar 05, 2018 4.860 4.921 4.860 4.916 109,780 +0.01(+0.11%)
Mar 02, 2018 4.883 4.920 4.883 4.910 100,003 -0.03(-0.67%)
Mar 01, 2018 4.921 4.943 4.910 4.943 78,491 +0.02(+0.34%)
Feb 28, 2018 4.905 4.931 4.905 4.927 61,678 +0.02(+0.45%)
Feb 27, 2018 4.932 4.948 4.905 4.905 66,698 -0.04(-0.78%)
Feb 26, 2018 4.921 4.960 4.921 4.943 69,312 +0.01(+0.22%)
Feb 23, 2018 4.927 4.938 4.910 4.932 46,374 +0.02(+0.45%)
Feb 22, 2018 4.910 4.922 4.899 4.910 48,281 +0.00(+0.09%)
Feb 21, 2018 4.933 4.938 4.906 4.906 41,087 -0.02(-0.34%)
Feb 20, 2018 4.900 4.928 4.900 4.922 123,505 +0.01(+0.11%)
Feb 16, 2018 4.917 4.917 4.917 0 -0.01(-0.11%)
Feb 15, 2018 4.928 4.936 4.917 4.922 57,081 +0.03(+0.56%)
Feb 14, 2018 4.906 4.906 4.884 4.895 39,866 -0.01(-0.22%)
Feb 13, 2018 4.917 4.917 4.878 4.906 43,398 -0.04(-0.78%)
Feb 12, 2018 4.944 4.950 4.928 4.944 9,205 +0.01(+0.22%)
Feb 09, 2018 4.955 4.961 4.889 4.933 40,608 -0.03(-0.56%)
Feb 08, 2018 4.961 4.978 4.961 4.961 70,266 +0.02(+0.33%)
Feb 07, 2018 4.856 4.944 4.856 4.944 78,635 +0.08(+1.59%)
Feb 06, 2018 4.740 4.867 4.740 4.867 62,081 +0.09(+1.90%)
Feb 05, 2018 4.955 4.955 4.759 4.776 43,101 -0.19(-3.82%)
Feb 02, 2018 5.054 5.054 4.961 4.966 52,499 -0.10(-1.96%)
Feb 01, 2018 5.049 5.093 5.046 5.065 65,726 +0.00(+0.00%)
Jan 31, 2018 5.032 5.071 4.994 5.065 49,291 +0.01(+0.22%)
Jan 30, 2018 5.038 5.054 5.027 5.054 42,556 -0.02(-0.43%)
Jan 29, 2018 5.093 5.093 5.043 5.076 23,313 -0.01(-0.11%)
Jan 26, 2018 5.060 5.094 5.060 5.082 37,001 +0.01(+0.22%)
Jan 25, 2018 5.071 5.071 5.060 5.071 41,410 +0.01(+0.11%)
Jan 24, 2018 5.115 5.132 5.065 5.065 28,296 -0.04(-0.76%)
Jan 23, 2018 5.043 5.104 5.043 5.104 70,146 +0.04(+0.85%)
Jan 22, 2018 5.033 5.066 5.006 5.061 50,549 +0.03(+0.66%)
Jan 19, 2018 4.989 5.028 4.979 5.028 64,249 +0.03(+0.55%)
Jan 18, 2018 5.000 5.006 4.989 5.000 96,961 +0.00(+0.00%)
Jan 17, 2018 5.011 5.011 4.984 5.000 463,889 -0.01(-0.11%)
Jan 16, 2018 5.022 5.044 4.995 5.006 117,489 +0.01(+0.22%)
Jan 12, 2018 4.995 4.995 4.995 0 -0.01(-0.11%)
Jan 11, 2018 5.006 5.011 5.000 5.000 96,712 -0.01(-0.22%)
Jan 10, 2018 5.011 5.011 10,424 -0.04(-0.87%)
Jan 09, 2018 5.050 5.061 5.042 5.055 15,916 +0.01(+0.11%)
Jan 08, 2018 5.039 5.054 5.022 5.050 58,298 +0.01(+0.22%)
Jan 05, 2018 5.006 5.039 5.006 5.039 63,203 +0.04(+0.82%)
Jan 04, 2018 4.984 5.006 4.984 4.998 42,007 +0.00(+0.05%)
Jan 03, 2018 4.995 5.006 4.978 4.995 27,070 +0.02(+0.44%)
Jan 02, 2018 4.967 4.973 4.967 4.973 33,710 +0.02(+0.33%)
Dec 29, 2017 4.956 4.956 4.956 0 -0.03(-0.66%)
Dec 28, 2017 5.011 5.038 4.989 4.989 19,266 -0.01(-0.22%)
Dec 27, 2017 5.022 5.028 4.995 5.000 28,253 +0.00(+0.00%)
Dec 26, 2017 4.967 5.011 4.967 5.000 29,297 +0.01(+0.11%)
Dec 22, 2017 4.945 4.995 4.940 4.995 71,536 +0.04(+0.89%)
Dec 21, 2017 5.055 5.055 4.923 4.951 135,078 -0.10(-1.98%)
Dec 20, 2017 5.012 5.062 5.004 5.051 74,233 +0.03(+0.66%)
Dec 19, 2017 4.996 5.018 4.985 5.018 57,640 +0.03(+0.66%)
Dec 18, 2017 4.974 4.985 4.963 4.985 27,703 +0.02(+0.33%)
Dec 15, 2017 4.969 4.974 4.963 4.969 30,098 +0.01(+0.22%)
Dec 14, 2017 4.963 4.963 4.947 4.958 42,735 -0.02(-0.33%)
Dec 13, 2017 4.963 4.974 4.947 4.974 21,850 +0.02(+0.33%)
Dec 12, 2017 4.947 5.007 4.947 4.958 28,592 +0.01(+0.22%)
Dec 11, 2017 4.941 4.958 4.939 4.947 57,877 +0.03(+0.56%)
Dec 08, 2017 4.958 4.996 4.919 4.919 21,198 -0.02(-0.44%)
Dec 07, 2017 4.996 4.996 4.941 4.941 35,421 -0.05(-1.10%)
Dec 06, 2017 4.963 4.996 4.956 4.996 22,500 +0.04(+0.77%)
Dec 05, 2017 4.958 4.969 4.958 4.958 6,730 +0.02(+0.44%)
Dec 04, 2017 4.980 4.980 4.936 4.936 18,502 -0.04(-0.77%)
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.