Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

19.07 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.40 18.68 18.37 18.63 674,550 -0.11(-0.59%)
Apr 29, 2021 18.77 18.82 18.64 18.74 386,768 -0.03(-0.14%)
Apr 28, 2021 18.77 18.82 18.66 18.77 297,370 +0.02(+0.10%)
Apr 27, 2021 18.64 18.77 18.57 18.75 332,403 +0.15(+0.80%)
Apr 26, 2021 18.46 18.66 18.46 18.60 322,211 +0.15(+0.84%)
Apr 23, 2021 18.43 18.55 18.40 18.44 391,010 +0.01(+0.07%)
Apr 22, 2021 18.68 18.72 18.40 18.43 489,664 -0.25(-1.31%)
Apr 21, 2021 18.47 18.72 18.46 18.68 315,016 +0.24(+1.30%)
Apr 20, 2021 18.75 18.81 18.22 18.44 669,929 -0.28(-1.48%)
Apr 19, 2021 18.80 18.91 18.66 18.71 780,679 -0.08(-0.41%)
Apr 16, 2021 18.75 18.84 18.70 18.79 319,621 +0.07(+0.38%)
Apr 15, 2021 18.79 18.80 18.64 18.72 275,037 +0.03(+0.17%)
Apr 14, 2021 18.75 18.79 18.68 18.69 253,117 -0.08(-0.41%)
Apr 13, 2021 18.69 18.78 18.68 18.77 299,529 +0.08(+0.45%)
Apr 12, 2021 18.71 18.71 18.61 18.68 316,187 -0.02(-0.10%)
Apr 09, 2021 18.66 18.81 18.60 18.70 422,291 -0.01(-0.07%)
Apr 08, 2021 18.56 18.71 18.47 18.71 417,512 +0.13(+0.69%)
Apr 07, 2021 18.58 18.64 18.52 18.59 460,344 +0.01(+0.03%)
Apr 06, 2021 18.39 18.58 18.37 18.58 536,782 +0.24(+1.29%)
Apr 05, 2021 18.18 18.45 18.17 18.34 560,038 +0.22(+1.24%)
Apr 01, 2021 18.17 18.18 18.04 18.12 414,113 +0.08(+0.43%)
Mar 31, 2021 17.96 18.09 17.91 18.04 485,049 +0.06(+0.32%)
Mar 30, 2021 18.17 18.19 17.97 17.98 420,947 -0.16(-0.88%)
Mar 29, 2021 18.23 18.23 18.05 18.14 465,868 -0.06(-0.35%)
Mar 26, 2021 18.16 18.23 18.11 18.21 561,877 -0.03(-0.14%)
Mar 25, 2021 18.12 18.25 18.00 18.23 439,703 +0.15(+0.82%)
Mar 24, 2021 17.99 18.16 17.99 18.09 338,117 +0.11(+0.61%)
Mar 23, 2021 18.19 18.28 17.83 17.98 759,589 -0.22(-1.20%)
Mar 22, 2021 18.18 18.28 18.12 18.19 418,162 +0.02(+0.11%)
Mar 19, 2021 18.24 18.27 18.07 18.18 366,211 -0.06(-0.35%)
Mar 18, 2021 18.27 18.41 18.17 18.24 410,811 -0.10(-0.56%)
Mar 17, 2021 18.27 18.38 18.14 18.34 318,338 +0.05(+0.28%)
Mar 16, 2021 18.34 18.34 18.25 18.29 449,892 -0.03(-0.18%)
Mar 15, 2021 18.48 18.53 18.21 18.32 758,083 -0.03(-0.17%)
Mar 12, 2021 18.34 18.39 18.30 18.36 403,191 -0.01(-0.07%)
Mar 11, 2021 18.21 18.43 18.18 18.37 547,265 +0.24(+1.31%)
Mar 10, 2021 18.12 18.18 18.04 18.13 444,118 +0.08(+0.46%)
Mar 09, 2021 17.95 18.15 17.91 18.05 474,771 +0.17(+0.92%)
Mar 08, 2021 18.02 18.12 17.71 17.88 993,053 -0.13(-0.74%)
Mar 05, 2021 18.16 18.21 17.88 18.02 1,124,377 -0.08(-0.46%)
Mar 04, 2021 18.10 18.26 17.82 18.10 840,221 +0.13(+0.71%)
Mar 03, 2021 18.12 18.19 17.87 17.97 792,737 -0.08(-0.42%)
Mar 02, 2021 17.79 18.08 17.74 18.05 745,054 +0.36(+2.01%)
Mar 01, 2021 17.62 17.88 17.57 17.69 762,826 +0.24(+1.35%)
Feb 26, 2021 17.55 17.55 17.23 17.46 446,448 -0.03(-0.18%)
Feb 25, 2021 17.55 17.68 17.29 17.49 727,737 -0.03(-0.18%)
Feb 24, 2021 17.24 17.58 17.23 17.52 646,875 +0.29(+1.66%)
Feb 23, 2021 17.18 17.25 17.14 17.23 492,118 +0.02(+0.11%)
Feb 22, 2021 17.14 17.24 17.14 17.21 725,537 +0.10(+0.59%)
Feb 19, 2021 17.10 17.12 17.06 17.11 419,400 +0.07(+0.41%)
Feb 18, 2021 17.07 17.10 16.87 17.04 378,427 -0.02(-0.11%)
Feb 17, 2021 17.07 17.08 17.01 17.06 425,090 +0.06(+0.37%)
Feb 16, 2021 17.02 17.05 16.92 17.00 542,075 +0.04(+0.26%)
Feb 12, 2021 16.93 17.00 16.91 16.95 391,094 +0.01(+0.04%)
Feb 11, 2021 16.93 17.00 16.92 16.95 376,430 -0.04(-0.26%)
Feb 10, 2021 16.97 16.99 16.92 16.99 581,038 +0.03(+0.15%)
Feb 09, 2021 16.90 16.98 16.90 16.97 567,230 +0.06(+0.37%)
Feb 08, 2021 16.80 16.93 16.78 16.90 642,946 +0.12(+0.71%)
Feb 05, 2021 16.71 16.88 16.71 16.78 556,211 +0.09(+0.53%)
Feb 04, 2021 16.65 16.69 16.64 16.69 470,907 +0.08(+0.46%)
Feb 03, 2021 16.56 16.63 16.55 16.62 419,245 +0.06(+0.34%)
Feb 02, 2021 16.57 16.57 16.53 16.56 533,302 +0.02(+0.11%)
Feb 01, 2021 16.56 16.57 16.46 16.54 531,691 +0.08(+0.50%)
Jan 29, 2021 16.48 16.54 16.39 16.46 538,770 -0.01(-0.08%)
Jan 28, 2021 16.40 16.59 16.38 16.47 450,650 +0.03(+0.19%)
Jan 27, 2021 16.51 16.55 16.40 16.44 721,261 -0.08(-0.50%)
Jan 26, 2021 16.54 16.56 16.50 16.52 487,297 -0.01(-0.08%)
Jan 25, 2021 16.59 16.61 16.46 16.54 495,169 +0.00(+0.00%)
Jan 22, 2021 16.51 16.68 16.51 16.54 332,490 +0.01(+0.04%)
Jan 21, 2021 16.43 16.58 16.43 16.53 408,070 +0.06(+0.38%)
Jan 20, 2021 16.42 16.49 16.40 16.47 411,029 +0.06(+0.35%)
Jan 19, 2021 16.35 16.45 16.33 16.41 485,377 +0.06(+0.39%)
Jan 15, 2021 16.37 16.42 16.32 16.35 610,279 -0.08(-0.50%)
Jan 14, 2021 16.47 16.56 16.35 16.43 826,058 -0.11(-0.69%)
Jan 13, 2021 16.53 16.62 16.47 16.54 447,498 -0.01(-0.07%)
Jan 12, 2021 16.54 16.60 16.48 16.56 729,887 -0.04(-0.26%)
Jan 11, 2021 16.64 16.64 16.53 16.60 709,416 -0.04(-0.26%)
Jan 08, 2021 16.64 16.66 16.57 16.64 676,802 -0.01(-0.08%)
Jan 07, 2021 16.57 16.66 16.56 16.66 665,207 +0.09(+0.53%)
Jan 06, 2021 16.59 16.63 16.51 16.57 764,182 -0.01(-0.04%)
Jan 05, 2021 16.61 16.64 16.49 16.57 800,844 +0.01(+0.04%)
Jan 04, 2021 16.62 16.68 16.44 16.57 838,788 +0.04(+0.23%)
Dec 31, 2020 16.53 16.53 16.53 708,829 +0.04(+0.27%)
Dec 30, 2020 16.42 16.53 16.39 16.49 708,829 +0.05(+0.30%)
Dec 29, 2020 16.54 16.56 16.42 16.44 647,725 -0.07(-0.42%)
Dec 28, 2020 16.53 16.62 16.46 16.51 673,249 +0.05(+0.30%)
Dec 24, 2020 16.47 16.48 16.41 16.46 270,049 +0.02(+0.11%)
Dec 23, 2020 16.45 16.51 16.42 16.44 474,676 -0.03(-0.15%)
Dec 22, 2020 16.45 16.57 16.41 16.46 449,962 -0.01(-0.08%)
Dec 21, 2020 16.37 16.57 16.36 16.47 661,977 -0.16(-0.98%)
Dec 18, 2020 16.60 16.67 16.59 16.64 426,099 +0.03(+0.15%)
Dec 17, 2020 16.79 16.79 16.59 16.61 550,894 -0.14(-0.82%)
Dec 16, 2020 16.67 16.80 16.61 16.75 356,378 +0.08(+0.45%)
Dec 15, 2020 16.47 16.70 16.47 16.67 491,465 +0.21(+1.25%)
Dec 14, 2020 16.44 16.54 16.39 16.47 579,630 +0.09(+0.57%)
Dec 11, 2020 16.65 16.69 16.26 16.37 987,942 -0.34(-2.06%)
Dec 10, 2020 16.82 16.86 16.68 16.72 400,686 -0.11(-0.67%)
Dec 09, 2020 16.84 16.87 16.79 16.83 508,664 +0.02(+0.11%)
Dec 08, 2020 16.79 16.90 16.77 16.81 497,545 +0.04(+0.26%)
Dec 07, 2020 16.72 16.84 16.70 16.77 546,228 +0.04(+0.26%)
Dec 04, 2020 16.77 16.80 16.59 16.72 736,671 +0.00(+0.00%)
Dec 03, 2020 16.69 16.82 16.69 16.72 701,271 +0.00(+0.00%)
Dec 02, 2020 16.63 16.75 16.63 16.72 750,879 +0.11(+0.67%)
Dec 01, 2020 16.61 16.70 16.53 16.61 705,521 +0.14(+0.83%)
Nov 30, 2020 16.37 16.50 16.37 16.48 620,923 +0.11(+0.68%)
Nov 27, 2020 16.25 16.46 16.25 16.36 282,256 +0.09(+0.57%)
Nov 25, 2020 16.19 16.29 16.07 16.27 627,379 +0.10(+0.61%)
Nov 24, 2020 16.08 16.20 16.07 16.17 437,421 +0.16(+1.01%)
Nov 23, 2020 16.07 16.10 15.94 16.01 488,235 +0.05(+0.31%)
Nov 20, 2020 15.92 16.01 15.92 15.96 398,802 -0.01(-0.08%)
Nov 19, 2020 15.91 16.01 15.84 15.97 265,707 +0.04(+0.23%)
Nov 18, 2020 15.92 16.12 15.88 15.94 414,159 -0.01(-0.08%)
Nov 17, 2020 15.96 16.08 15.90 15.95 447,949 -0.01(-0.04%)
Nov 16, 2020 15.85 16.01 15.85 15.96 579,581 +0.17(+1.06%)
Nov 13, 2020 15.70 15.85 15.70 15.79 327,391 +0.09(+0.59%)
Nov 12, 2020 15.73 15.76 15.66 15.70 361,022 -0.06(-0.35%)
Nov 11, 2020 15.61 15.80 15.58 15.75 479,834 +0.17(+1.12%)
Nov 10, 2020 15.67 15.68 15.45 15.58 636,698 -0.04(-0.24%)
Nov 09, 2020 15.71 15.71 15.55 15.61 779,034 +0.15(+0.99%)
Nov 06, 2020 15.43 15.47 15.39 15.46 419,207 +0.04(+0.28%)
Nov 05, 2020 15.30 15.50 15.25 15.42 602,864 +0.26(+1.70%)
Nov 04, 2020 15.13 15.19 15.02 15.16 675,772 +0.09(+0.61%)
Nov 03, 2020 15.04 15.23 15.04 15.07 467,533 +0.11(+0.74%)
Nov 02, 2020 14.91 15.04 14.85 14.96 375,053 +0.09(+0.62%)
Oct 30, 2020 14.86 14.93 14.67 14.86 448,476 -0.05(-0.33%)
Oct 29, 2020 14.88 14.95 14.79 14.91 468,877 +0.03(+0.21%)
Oct 28, 2020 14.94 14.99 14.79 14.88 751,472 -0.14(-0.90%)
Oct 27, 2020 15.02 15.10 14.97 15.02 461,838 +0.05(+0.33%)
Oct 26, 2020 15.05 15.08 14.88 14.97 661,353 -0.14(-0.90%)
Oct 23, 2020 15.17 15.18 15.07 15.10 402,458 -0.04(-0.24%)
Oct 22, 2020 15.09 15.16 15.09 15.14 617,132 +0.04(+0.29%)
Oct 21, 2020 15.04 15.15 15.01 15.10 394,573 +0.06(+0.41%)
Oct 20, 2020 14.99 15.09 14.97 15.04 272,857 +0.07(+0.49%)
Oct 19, 2020 15.21 15.24 14.91 14.96 992,638 -0.25(-1.62%)
Oct 16, 2020 15.32 15.35 15.21 15.21 437,094 -0.08(-0.52%)
Oct 15, 2020 15.43 15.47 15.25 15.29 579,553 -0.24(-1.54%)
Oct 14, 2020 15.30 15.53 15.30 15.53 805,993 +0.23(+1.49%)
Oct 13, 2020 15.26 15.42 15.23 15.30 659,405 +0.08(+0.53%)
Oct 12, 2020 15.22 15.31 15.19 15.22 894,054 +0.04(+0.24%)
Oct 09, 2020 15.17 15.26 15.13 15.18 1,091,109 +0.07(+0.49%)
Oct 08, 2020 15.15 15.15 15.08 15.11 1,011,092 +0.02(+0.16%)
Oct 07, 2020 15.09 15.14 15.02 15.09 1,667,602 +0.04(+0.28%)
Oct 06, 2020 14.87 15.15 14.87 15.04 5,166,312 -0.71(-4.53%)
Oct 05, 2020 15.54 15.76 15.54 15.76 493,276 +0.23(+1.49%)
Oct 02, 2020 15.24 15.62 15.21 15.52 533,223 +0.05(+0.35%)
Oct 01, 2020 15.56 15.66 15.42 15.47 420,874 +0.01(+0.08%)
Sep 30, 2020 15.30 15.59 15.27 15.46 1,420,480 +0.20(+1.32%)
Sep 29, 2020 15.03 15.30 15.03 15.26 528,265 +0.17(+1.13%)
Sep 28, 2020 14.85 15.11 14.85 15.09 497,202 +0.27(+1.85%)
Sep 25, 2020 14.77 14.90 14.75 14.81 299,097 +0.04(+0.25%)
Sep 24, 2020 14.55 14.84 14.51 14.77 486,475 +0.14(+0.96%)
Sep 23, 2020 14.90 14.97 14.56 14.63 474,383 -0.27(-1.84%)
Sep 22, 2020 14.85 15.07 14.84 14.91 428,345 +0.07(+0.45%)
Sep 21, 2020 14.93 14.93 14.66 14.84 647,374 -0.15(-1.02%)
Sep 18, 2020 14.97 15.03 14.94 14.99 272,518 -0.01(-0.04%)
Sep 17, 2020 14.90 15.03 14.90 15.00 331,848 -0.02(-0.16%)
Sep 16, 2020 14.95 15.07 14.94 15.02 577,284 +0.10(+0.65%)
Sep 15, 2020 14.91 15.21 14.88 14.93 353,220 +0.03(+0.20%)
Sep 14, 2020 14.93 15.03 14.88 14.90 412,432 +0.04(+0.29%)
Sep 11, 2020 14.88 14.93 14.70 14.85 347,497 -0.03(-0.20%)
Sep 10, 2020 14.91 14.99 14.83 14.88 278,329 -0.01(-0.04%)
Sep 09, 2020 14.84 14.94 14.72 14.89 1,022,805 +0.10(+0.69%)
Sep 08, 2020 14.73 14.82 14.62 14.79 526,577 -0.01(-0.04%)
Sep 04, 2020 14.84 14.95 14.55 14.79 650,113 -0.09(-0.61%)
Sep 03, 2020 15.08 15.16 14.74 14.88 570,860 -0.10(-0.65%)
Sep 02, 2020 14.90 15.09 14.90 14.98 513,416 +0.13(+0.85%)
Sep 01, 2020 14.74 14.91 14.72 14.85 486,537 +0.16(+1.11%)
Aug 31, 2020 14.71 14.74 14.64 14.69 543,600 +0.00(+0.00%)
Aug 28, 2020 14.70 14.76 14.62 14.69 819,471 +0.02(+0.12%)
Aug 27, 2020 14.74 14.89 14.64 14.67 670,064 -0.05(-0.33%)
Aug 26, 2020 14.96 14.99 14.64 14.72 913,629 -0.24(-1.57%)
Aug 25, 2020 15.14 15.16 14.91 14.96 440,087 -0.08(-0.56%)
Aug 24, 2020 15.05 15.11 15.03 15.04 310,751 -0.01(-0.04%)
Aug 21, 2020 14.91 15.08 14.91 15.05 246,503 +0.13(+0.89%)
Aug 20, 2020 14.89 14.98 14.89 14.91 283,603 +0.01(+0.08%)
Aug 19, 2020 14.97 15.02 14.90 14.90 266,667 -0.06(-0.40%)
Aug 18, 2020 14.96 15.06 14.88 14.96 425,711 +0.02(+0.12%)
Aug 17, 2020 15.06 15.16 14.86 14.94 457,360 -0.07(-0.47%)
Aug 14, 2020 15.10 15.13 15.01 15.01 252,297 -0.07(-0.45%)
Aug 13, 2020 15.08 15.11 15.05 15.08 170,425 -0.01(-0.04%)
Aug 12, 2020 15.14 15.21 15.07 15.09 302,671 +0.01(+0.08%)
Aug 11, 2020 15.16 15.18 15.05 15.08 419,067 -0.06(-0.40%)
Aug 10, 2020 15.12 15.16 15.11 15.14 397,990 +0.02(+0.16%)
Aug 07, 2020 15.06 15.17 15.04 15.11 269,056 -0.01(-0.04%)
Aug 06, 2020 15.14 15.18 15.09 15.12 291,145 -0.02(-0.12%)
Aug 05, 2020 15.10 15.17 15.03 15.14 450,515 +0.07(+0.44%)
Aug 04, 2020 14.95 15.18 14.95 15.07 395,606 +0.13(+0.84%)
Aug 03, 2020 14.92 14.98 14.92 14.95 416,625 -0.02(-0.16%)
Jul 31, 2020 14.95 14.98 14.91 14.97 242,501 -0.01(-0.08%)
Jul 30, 2020 14.93 14.99 14.88 14.98 230,341 +0.05(+0.36%)
Jul 29, 2020 14.94 14.96 14.88 14.93 289,980 +0.02(+0.12%)
Jul 28, 2020 14.97 14.99 14.88 14.91 233,980 -0.01(-0.04%)
Jul 27, 2020 14.96 14.96 14.89 14.92 347,824 +0.04(+0.24%)
Jul 24, 2020 14.82 14.89 14.82 14.88 154,820 +0.05(+0.36%)
Jul 23, 2020 14.80 14.95 14.80 14.83 265,661 -0.05(-0.32%)
Jul 22, 2020 14.78 14.90 14.76 14.87 241,790 +0.09(+0.61%)
Jul 21, 2020 14.80 14.92 14.77 14.78 258,600 +0.06(+0.41%)
Jul 20, 2020 14.62 14.91 14.61 14.72 339,029 +0.02(+0.16%)
Jul 17, 2020 14.91 14.94 14.70 14.70 308,137 -0.25(-1.64%)
Jul 16, 2020 14.87 15.00 14.81 14.95 319,997 +0.07(+0.48%)
Jul 15, 2020 14.60 14.94 14.60 14.87 464,618 +0.34(+2.35%)
Jul 14, 2020 14.41 14.59 14.39 14.53 706,752 +0.11(+0.75%)
Jul 13, 2020 14.69 14.83 14.41 14.42 528,171 -0.24(-1.63%)
Jul 10, 2020 14.51 14.77 14.47 14.66 317,657 +0.06(+0.41%)
Jul 09, 2020 14.69 14.86 14.53 14.60 517,958 -0.08(-0.53%)
Jul 08, 2020 14.83 14.88 14.66 14.68 486,125 -0.10(-0.68%)
Jul 07, 2020 14.78 14.91 14.68 14.78 323,817 -0.02(-0.12%)
Jul 06, 2020 14.89 14.94 14.76 14.80 580,117 +0.08(+0.56%)
Jul 02, 2020 14.98 15.07 14.72 14.72 542,641 -0.01(-0.08%)
Jul 01, 2020 14.81 14.83 14.67 14.73 349,242 +0.06(+0.40%)
Jun 30, 2020 14.50 14.76 14.48 14.67 267,791 +0.20(+1.39%)
Jun 29, 2020 14.45 14.54 14.28 14.47 383,795 +0.02(+0.12%)
Jun 26, 2020 14.54 14.59 14.37 14.45 275,870 -0.14(-0.98%)
Jun 25, 2020 14.71 14.83 14.56 14.59 533,721 -0.14(-0.97%)
Jun 24, 2020 15.01 15.07 14.54 14.73 421,482 -0.28(-1.90%)
Jun 23, 2020 15.07 15.10 15.01 15.02 314,361 +0.08(+0.52%)
Jun 22, 2020 14.98 15.12 14.92 14.94 351,387 -0.10(-0.67%)
Jun 19, 2020 15.08 15.13 15.00 15.04 238,121 -0.04(-0.24%)
Jun 18, 2020 14.99 15.10 14.99 15.08 263,855 +0.02(+0.16%)
Jun 17, 2020 15.15 15.18 15.02 15.05 292,699 +0.01(+0.04%)
Jun 16, 2020 15.21 15.54 14.99 15.05 551,129 +0.21(+1.40%)
Jun 15, 2020 14.83 15.08 14.73 14.84 765,461 -0.36(-2.34%)
Jun 12, 2020 14.72 15.27 14.72 15.20 764,585 +0.76(+5.26%)
Jun 11, 2020 15.17 15.42 14.18 14.44 1,332,048 -1.31(-8.33%)
Jun 10, 2020 15.86 15.95 15.46 15.75 528,342 -0.17(-1.04%)
Jun 09, 2020 15.83 15.93 15.72 15.91 628,170 +0.05(+0.30%)
Jun 08, 2020 15.89 16.06 15.81 15.87 815,971 +0.21(+1.32%)
Jun 05, 2020 15.64 15.79 15.56 15.66 537,078 +0.37(+2.42%)
Jun 04, 2020 15.26 15.32 15.21 15.29 623,124 +0.08(+0.54%)
Jun 03, 2020 15.00 15.24 14.99 15.21 625,715 +0.36(+2.42%)
Jun 02, 2020 14.71 14.87 14.65 14.85 723,264 +0.25(+1.69%)
Jun 01, 2020 14.33 14.62 14.15 14.60 792,767 +0.30(+2.10%)
May 29, 2020 14.20 14.30 14.14 14.30 313,989 +0.08(+0.58%)
May 28, 2020 14.17 14.24 14.03 14.22 569,970 +0.15(+1.05%)
May 27, 2020 13.93 14.12 13.93 14.07 494,796 +0.20(+1.44%)
May 26, 2020 13.89 13.98 13.75 13.87 525,286 +0.15(+1.07%)
May 22, 2020 13.62 13.76 13.62 13.73 437,342 +0.01(+0.09%)
May 21, 2020 13.61 13.78 13.61 13.71 457,462 +0.01(+0.09%)
May 20, 2020 13.78 13.85 13.70 13.70 346,270 +0.13(+0.95%)
May 19, 2020 13.40 13.71 13.40 13.57 635,397 +0.07(+0.52%)
May 18, 2020 13.16 13.65 13.16 13.50 708,812 +0.54(+4.18%)
May 15, 2020 12.55 13.10 12.45 12.96 600,114 +0.47(+3.72%)
May 14, 2020 12.68 12.77 12.38 12.49 672,795 -0.25(-1.94%)
May 13, 2020 13.54 13.55 12.50 12.74 1,238,003 -0.74(-5.46%)
May 12, 2020 13.63 13.74 13.43 13.48 599,864 -0.12(-0.87%)
May 11, 2020 13.83 13.83 13.48 13.60 486,554 -0.27(-1.95%)
May 08, 2020 13.98 14.09 13.73 13.87 467,586 -0.10(-0.71%)
May 07, 2020 13.97 13.98 13.86 13.97 502,330 +0.13(+0.93%)
May 06, 2020 13.87 13.87 13.76 13.84 424,098 +0.12(+0.85%)
May 05, 2020 13.70 13.83 13.70 13.72 407,834 +0.05(+0.38%)
May 04, 2020 13.41 13.68 13.31 13.67 553,663 +0.17(+1.25%)
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.