Skip to main content

PIMCO Dynamic Income Fund (NY: PDI )

18.98 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.59 18.87 18.55 18.82 667,755 -0.11(-0.59%)
Apr 29, 2021 18.96 19.01 18.83 18.93 382,872 -0.03(-0.14%)
Apr 28, 2021 18.96 19.02 18.85 18.96 294,375 +0.02(+0.10%)
Apr 27, 2021 18.83 18.96 18.75 18.94 329,055 +0.15(+0.80%)
Apr 26, 2021 18.65 18.85 18.64 18.79 318,965 +0.16(+0.84%)
Apr 23, 2021 18.62 18.74 18.59 18.63 387,071 +0.01(+0.07%)
Apr 22, 2021 18.87 18.91 18.59 18.62 484,731 -0.25(-1.31%)
Apr 21, 2021 18.66 18.91 18.65 18.87 311,843 +0.24(+1.30%)
Apr 20, 2021 18.94 19.00 18.41 18.62 663,181 -0.28(-1.48%)
Apr 19, 2021 19.00 19.10 18.85 18.90 772,815 -0.08(-0.41%)
Apr 16, 2021 18.94 19.03 18.89 18.98 316,402 +0.07(+0.38%)
Apr 15, 2021 18.98 19.00 18.83 18.91 272,266 +0.03(+0.17%)
Apr 14, 2021 18.94 18.98 18.87 18.88 250,567 -0.08(-0.41%)
Apr 13, 2021 18.89 18.97 18.87 18.96 296,511 +0.08(+0.45%)
Apr 12, 2021 18.90 18.90 18.80 18.87 313,001 -0.02(-0.10%)
Apr 09, 2021 18.85 19.00 18.79 18.89 418,036 -0.01(-0.07%)
Apr 08, 2021 18.75 18.90 18.66 18.90 413,313 +0.13(+0.69%)
Apr 07, 2021 18.77 18.83 18.70 18.77 455,715 +0.01(+0.03%)
Apr 06, 2021 18.58 18.77 18.55 18.77 531,384 +0.24(+1.29%)
Apr 05, 2021 18.37 18.64 18.35 18.53 554,406 +0.23(+1.24%)
Apr 01, 2021 18.35 18.37 18.22 18.30 409,949 +0.08(+0.43%)
Mar 31, 2021 18.15 18.27 18.09 18.22 480,171 +0.06(+0.32%)
Mar 30, 2021 18.35 18.38 18.15 18.17 416,714 -0.16(-0.88%)
Mar 29, 2021 18.41 18.42 18.23 18.33 461,183 -0.06(-0.35%)
Mar 26, 2021 18.34 18.42 18.29 18.39 556,227 -0.03(-0.14%)
Mar 25, 2021 18.31 18.43 18.19 18.42 435,281 +0.15(+0.82%)
Mar 24, 2021 18.17 18.35 18.17 18.27 334,717 +0.11(+0.61%)
Mar 23, 2021 18.38 18.46 18.01 18.16 751,951 -0.22(-1.20%)
Mar 22, 2021 18.36 18.46 18.31 18.38 413,957 +0.02(+0.11%)
Mar 19, 2021 18.42 18.45 18.26 18.36 362,528 -0.06(-0.35%)
Mar 18, 2021 18.45 18.60 18.35 18.42 406,680 -0.10(-0.56%)
Mar 17, 2021 18.46 18.56 18.32 18.53 315,137 +0.05(+0.28%)
Mar 16, 2021 18.52 18.52 18.44 18.48 445,368 -0.03(-0.18%)
Mar 15, 2021 18.66 18.72 18.39 18.51 750,460 -0.03(-0.17%)
Mar 12, 2021 18.52 18.57 18.49 18.54 399,136 -0.01(-0.07%)
Mar 11, 2021 18.39 18.61 18.36 18.55 541,761 +0.24(+1.31%)
Mar 10, 2021 18.31 18.36 18.22 18.31 439,652 +0.08(+0.47%)
Mar 09, 2021 18.13 18.33 18.10 18.23 470,005 +0.17(+0.92%)
Mar 08, 2021 18.20 18.30 17.89 18.06 983,084 -0.13(-0.74%)
Mar 05, 2021 18.35 18.40 18.06 18.20 1,113,089 -0.08(-0.46%)
Mar 04, 2021 18.28 18.45 18.01 18.28 831,786 +0.13(+0.71%)
Mar 03, 2021 18.31 18.37 18.05 18.15 784,779 -0.08(-0.42%)
Mar 02, 2021 17.97 18.26 17.92 18.23 737,575 +0.36(+2.01%)
Mar 01, 2021 17.80 18.06 17.75 17.87 755,168 +0.24(+1.35%)
Feb 26, 2021 17.73 17.73 17.40 17.63 441,966 -0.03(-0.18%)
Feb 25, 2021 17.73 17.86 17.47 17.66 720,432 -0.03(-0.18%)
Feb 24, 2021 17.41 17.76 17.41 17.70 640,381 +0.29(+1.66%)
Feb 23, 2021 17.35 17.42 17.31 17.41 487,178 +0.02(+0.11%)
Feb 22, 2021 17.32 17.41 17.31 17.39 718,254 +0.10(+0.59%)
Feb 19, 2021 17.27 17.30 17.23 17.29 415,190 +0.07(+0.41%)
Feb 18, 2021 17.24 17.27 17.04 17.22 374,628 -0.02(-0.11%)
Feb 17, 2021 17.25 17.25 17.18 17.23 420,822 +0.06(+0.37%)
Feb 16, 2021 17.20 17.23 17.09 17.17 536,633 +0.05(+0.26%)
Feb 12, 2021 17.10 17.17 17.08 17.13 387,168 +0.01(+0.04%)
Feb 11, 2021 17.10 17.18 17.09 17.12 372,651 -0.04(-0.26%)
Feb 10, 2021 17.14 17.16 17.09 17.16 575,205 +0.03(+0.15%)
Feb 09, 2021 17.07 17.16 17.07 17.14 561,545 +0.06(+0.37%)
Feb 08, 2021 16.97 17.10 16.95 17.07 636,503 +0.12(+0.71%)
Feb 05, 2021 16.88 17.05 16.88 16.95 550,638 +0.09(+0.53%)
Feb 04, 2021 16.82 16.86 16.81 16.86 466,188 +0.08(+0.46%)
Feb 03, 2021 16.72 16.79 16.72 16.79 415,044 +0.06(+0.34%)
Feb 02, 2021 16.74 16.74 16.70 16.73 527,958 +0.02(+0.11%)
Feb 01, 2021 16.73 16.74 16.63 16.71 526,363 +0.08(+0.50%)
Jan 29, 2021 16.65 16.71 16.55 16.63 533,372 -0.01(-0.08%)
Jan 28, 2021 16.56 16.76 16.54 16.64 446,134 +0.03(+0.19%)
Jan 27, 2021 16.68 16.72 16.56 16.61 714,034 -0.08(-0.50%)
Jan 26, 2021 16.71 16.72 16.67 16.69 482,414 -0.01(-0.08%)
Jan 25, 2021 16.76 16.78 16.63 16.70 490,207 +0.00(+0.00%)
Jan 22, 2021 16.68 16.84 16.68 16.70 329,158 +0.01(+0.04%)
Jan 21, 2021 16.60 16.75 16.60 16.70 403,981 +0.06(+0.38%)
Jan 20, 2021 16.59 16.66 16.56 16.63 406,910 +0.06(+0.35%)
Jan 19, 2021 16.51 16.61 16.49 16.58 480,513 +0.06(+0.39%)
Jan 15, 2021 16.53 16.58 16.49 16.51 604,163 -0.08(-0.50%)
Jan 14, 2021 16.63 16.72 16.52 16.60 817,781 -0.11(-0.69%)
Jan 13, 2021 16.70 16.79 16.63 16.71 443,014 -0.01(-0.07%)
Jan 12, 2021 16.70 16.77 16.65 16.72 722,588 -0.04(-0.26%)
Jan 11, 2021 16.81 16.81 16.70 16.77 702,320 -0.04(-0.26%)
Jan 08, 2021 16.81 16.82 16.74 16.81 670,033 -0.01(-0.08%)
Jan 07, 2021 16.74 16.83 16.72 16.82 658,554 +0.09(+0.53%)
Jan 06, 2021 16.75 16.80 16.68 16.74 756,539 -0.01(-0.04%)
Jan 05, 2021 16.77 16.80 16.66 16.74 792,834 +0.01(+0.04%)
Jan 04, 2021 16.79 16.85 16.61 16.74 830,399 +0.04(+0.23%)
Dec 31, 2020 16.70 16.70 16.70 701,739 +0.04(+0.27%)
Dec 30, 2020 16.58 16.70 16.56 16.65 701,739 +0.05(+0.30%)
Dec 29, 2020 16.70 16.73 16.59 16.60 641,247 -0.07(-0.42%)
Dec 28, 2020 16.70 16.79 16.63 16.67 666,516 +0.05(+0.30%)
Dec 24, 2020 16.63 16.65 16.57 16.62 267,348 +0.02(+0.11%)
Dec 23, 2020 16.62 16.67 16.58 16.60 469,928 -0.03(-0.15%)
Dec 22, 2020 16.62 16.74 16.57 16.63 445,462 -0.01(-0.08%)
Dec 21, 2020 16.53 16.74 16.53 16.64 655,356 -0.16(-0.98%)
Dec 18, 2020 16.77 16.84 16.75 16.80 421,837 +0.03(+0.15%)
Dec 17, 2020 16.96 16.96 16.75 16.78 545,384 -0.14(-0.82%)
Dec 16, 2020 16.84 16.97 16.77 16.92 352,814 +0.08(+0.45%)
Dec 15, 2020 16.63 16.87 16.63 16.84 486,550 +0.21(+1.25%)
Dec 14, 2020 16.60 16.71 16.56 16.63 573,833 +0.09(+0.57%)
Dec 11, 2020 16.82 16.86 16.42 16.54 978,061 -0.35(-2.06%)
Dec 10, 2020 16.99 17.03 16.85 16.89 396,679 -0.11(-0.67%)
Dec 09, 2020 17.01 17.04 16.96 17.00 503,586 +0.02(+0.11%)
Dec 08, 2020 16.96 17.07 16.94 16.98 492,578 +0.04(+0.26%)
Dec 07, 2020 16.89 17.01 16.87 16.94 540,775 +0.04(+0.26%)
Dec 04, 2020 16.94 16.97 16.76 16.89 729,317 +0.00(+0.00%)
Dec 03, 2020 16.86 16.99 16.86 16.89 694,270 +0.00(+0.00%)
Dec 02, 2020 16.80 16.92 16.80 16.89 743,383 +0.11(+0.67%)
Dec 01, 2020 16.77 16.87 16.70 16.78 698,478 +0.14(+0.83%)
Nov 30, 2020 16.54 16.67 16.54 16.64 614,725 +0.11(+0.68%)
Nov 27, 2020 16.42 16.62 16.42 16.53 279,438 +0.09(+0.57%)
Nov 25, 2020 16.35 16.45 16.23 16.44 621,116 +0.10(+0.61%)
Nov 24, 2020 16.24 16.37 16.23 16.34 433,055 +0.16(+1.01%)
Nov 23, 2020 16.23 16.27 16.10 16.17 483,361 +0.05(+0.31%)
Nov 20, 2020 16.08 16.17 16.08 16.12 394,820 -0.01(-0.08%)
Nov 19, 2020 16.07 16.17 16.00 16.14 263,055 +0.04(+0.23%)
Nov 18, 2020 16.09 16.29 16.04 16.10 410,024 -0.01(-0.08%)
Nov 17, 2020 16.12 16.24 16.06 16.11 443,477 -0.01(-0.04%)
Nov 16, 2020 16.01 16.17 16.01 16.12 573,795 +0.17(+1.06%)
Nov 13, 2020 15.85 16.01 15.85 15.95 324,123 +0.09(+0.59%)
Nov 12, 2020 15.88 15.92 15.82 15.85 357,418 -0.06(-0.35%)
Nov 11, 2020 15.77 15.96 15.74 15.91 475,044 +0.18(+1.11%)
Nov 10, 2020 15.83 15.84 15.60 15.73 630,342 -0.04(-0.23%)
Nov 09, 2020 15.87 15.87 15.71 15.77 771,272 +0.16(+0.99%)
Nov 06, 2020 15.58 15.63 15.55 15.62 415,030 +0.04(+0.28%)
Nov 05, 2020 15.45 15.65 15.40 15.57 596,858 +0.26(+1.70%)
Nov 04, 2020 15.29 15.34 15.17 15.31 669,039 +0.09(+0.61%)
Nov 03, 2020 15.19 15.39 15.19 15.22 462,874 +0.11(+0.74%)
Nov 02, 2020 15.06 15.19 14.99 15.11 371,317 +0.09(+0.62%)
Oct 30, 2020 15.01 15.08 14.81 15.01 444,008 -0.05(-0.33%)
Oct 29, 2020 15.03 15.10 14.94 15.06 464,206 +0.03(+0.21%)
Oct 28, 2020 15.09 15.14 14.94 15.03 743,984 -0.14(-0.90%)
Oct 27, 2020 15.17 15.25 15.13 15.17 457,237 +0.05(+0.33%)
Oct 26, 2020 15.21 15.23 15.03 15.12 654,764 -0.14(-0.90%)
Oct 23, 2020 15.32 15.33 15.22 15.26 398,448 -0.04(-0.24%)
Oct 22, 2020 15.24 15.31 15.24 15.29 610,983 +0.04(+0.28%)
Oct 21, 2020 15.19 15.30 15.16 15.25 390,642 +0.06(+0.41%)
Oct 20, 2020 15.14 15.24 15.13 15.19 270,138 +0.07(+0.49%)
Oct 19, 2020 15.37 15.39 15.06 15.11 982,748 -0.25(-1.62%)
Oct 16, 2020 15.47 15.50 15.36 15.36 432,739 -0.08(-0.52%)
Oct 15, 2020 15.58 15.63 15.40 15.44 573,778 -0.24(-1.54%)
Oct 14, 2020 15.45 15.68 15.45 15.68 797,963 +0.23(+1.49%)
Oct 13, 2020 15.41 15.58 15.38 15.45 652,835 +0.08(+0.52%)
Oct 12, 2020 15.37 15.46 15.34 15.37 885,146 +0.04(+0.24%)
Oct 09, 2020 15.32 15.41 15.29 15.34 1,080,238 +0.08(+0.49%)
Oct 08, 2020 15.30 15.30 15.23 15.26 1,001,038 +0.02(+0.16%)
Oct 07, 2020 15.24 15.29 15.18 15.24 1,651,021 +0.04(+0.28%)
Oct 06, 2020 15.02 15.30 15.02 15.19 5,114,943 -0.72(-4.53%)
Oct 05, 2020 15.69 15.91 15.69 15.91 488,371 +0.23(+1.49%)
Oct 02, 2020 15.39 15.78 15.37 15.68 527,921 +0.06(+0.35%)
Oct 01, 2020 15.72 15.82 15.58 15.62 416,689 +0.01(+0.08%)
Sep 30, 2020 15.45 15.75 15.43 15.61 1,406,356 +0.20(+1.32%)
Sep 29, 2020 15.18 15.46 15.18 15.41 523,012 +0.17(+1.13%)
Sep 28, 2020 15.00 15.26 15.00 15.24 492,258 +0.28(+1.85%)
Sep 25, 2020 14.92 15.05 14.90 14.96 296,123 +0.04(+0.25%)
Sep 24, 2020 14.69 14.99 14.66 14.92 481,638 +0.14(+0.96%)
Sep 23, 2020 15.05 15.12 14.71 14.78 469,666 -0.28(-1.84%)
Sep 22, 2020 15.00 15.22 14.99 15.06 424,086 +0.07(+0.45%)
Sep 21, 2020 15.08 15.08 14.81 14.99 640,937 -0.15(-1.02%)
Sep 18, 2020 15.12 15.18 15.09 15.14 269,808 -0.01(-0.04%)
Sep 17, 2020 15.05 15.18 15.05 15.15 328,549 -0.02(-0.16%)
Sep 16, 2020 15.10 15.22 15.09 15.18 571,544 +0.10(+0.65%)
Sep 15, 2020 15.06 15.36 15.03 15.08 349,708 +0.03(+0.20%)
Sep 14, 2020 15.08 15.18 15.03 15.05 408,332 +0.04(+0.29%)
Sep 11, 2020 15.03 15.08 14.85 15.00 344,042 -0.03(-0.20%)
Sep 10, 2020 15.06 15.14 14.98 15.03 275,562 -0.01(-0.04%)
Sep 09, 2020 14.99 15.09 14.87 15.04 1,012,656 +0.10(+0.69%)
Sep 08, 2020 14.88 14.97 14.77 14.94 521,351 -0.01(-0.04%)
Sep 04, 2020 14.98 15.10 14.69 14.94 643,662 -0.09(-0.61%)
Sep 03, 2020 15.23 15.31 14.89 15.03 565,195 -0.10(-0.65%)
Sep 02, 2020 15.05 15.24 15.05 15.13 508,321 +0.13(+0.85%)
Sep 01, 2020 14.89 15.06 14.87 15.00 481,709 +0.16(+1.11%)
Aug 31, 2020 14.86 14.89 14.78 14.84 538,206 +0.00(+0.00%)
Aug 28, 2020 14.84 14.90 14.76 14.84 811,339 +0.02(+0.12%)
Aug 27, 2020 14.89 15.04 14.79 14.82 663,415 -0.05(-0.33%)
Aug 26, 2020 15.11 15.14 14.78 14.87 904,563 -0.24(-1.57%)
Aug 25, 2020 15.30 15.31 15.06 15.11 435,720 -0.09(-0.56%)
Aug 24, 2020 15.20 15.26 15.18 15.19 307,668 -0.01(-0.04%)
Aug 21, 2020 15.06 15.23 15.06 15.20 244,057 +0.13(+0.89%)
Aug 20, 2020 15.04 15.13 15.04 15.06 280,789 +0.01(+0.08%)
Aug 19, 2020 15.12 15.17 15.05 15.05 264,021 -0.06(-0.40%)
Aug 18, 2020 15.11 15.22 15.03 15.11 421,486 +0.02(+0.12%)
Aug 17, 2020 15.21 15.31 15.01 15.09 452,822 -0.07(-0.47%)
Aug 14, 2020 15.25 15.28 15.16 15.17 249,794 -0.07(-0.45%)
Aug 13, 2020 15.23 15.26 15.20 15.23 168,734 -0.01(-0.04%)
Aug 12, 2020 15.30 15.36 15.22 15.24 299,667 +0.01(+0.08%)
Aug 11, 2020 15.31 15.34 15.20 15.23 414,916 -0.06(-0.40%)
Aug 10, 2020 15.28 15.31 15.26 15.29 394,048 +0.02(+0.16%)
Aug 07, 2020 15.21 15.32 15.19 15.26 266,392 -0.01(-0.04%)
Aug 06, 2020 15.29 15.34 15.25 15.27 288,262 -0.02(-0.12%)
Aug 05, 2020 15.25 15.32 15.18 15.29 446,053 +0.07(+0.44%)
Aug 04, 2020 15.10 15.34 15.10 15.22 391,689 +0.13(+0.84%)
Aug 03, 2020 15.06 15.13 15.06 15.09 412,499 -0.02(-0.16%)
Jul 31, 2020 15.10 15.13 15.06 15.12 240,100 -0.01(-0.08%)
Jul 30, 2020 15.08 15.14 15.03 15.13 228,060 +0.05(+0.36%)
Jul 29, 2020 15.09 15.11 15.03 15.08 287,108 +0.02(+0.12%)
Jul 28, 2020 15.12 15.14 15.03 15.06 231,663 -0.01(-0.04%)
Jul 27, 2020 15.11 15.11 15.04 15.06 344,380 +0.04(+0.24%)
Jul 24, 2020 14.97 15.04 14.97 15.03 153,287 +0.05(+0.36%)
Jul 23, 2020 14.95 15.10 14.95 14.97 263,030 -0.05(-0.32%)
Jul 22, 2020 14.93 15.05 14.91 15.02 239,395 +0.09(+0.61%)
Jul 21, 2020 14.95 15.06 14.91 14.93 256,039 +0.06(+0.41%)
Jul 20, 2020 14.76 15.06 14.76 14.87 335,672 +0.02(+0.16%)
Jul 17, 2020 15.06 15.09 14.85 14.85 305,086 -0.25(-1.64%)
Jul 16, 2020 15.02 15.15 14.96 15.09 316,828 +0.07(+0.48%)
Jul 15, 2020 14.74 15.09 14.74 15.02 460,016 +0.34(+2.35%)
Jul 14, 2020 14.55 14.74 14.53 14.68 699,753 +0.11(+0.75%)
Jul 13, 2020 14.83 14.97 14.55 14.57 522,940 -0.24(-1.63%)
Jul 10, 2020 14.65 14.92 14.62 14.81 314,511 +0.06(+0.41%)
Jul 09, 2020 14.83 15.01 14.68 14.75 512,838 -0.08(-0.53%)
Jul 08, 2020 14.98 15.02 14.81 14.83 481,321 -0.10(-0.68%)
Jul 07, 2020 14.92 15.05 14.83 14.93 320,616 -0.02(-0.12%)
Jul 06, 2020 15.04 15.09 14.91 14.95 574,384 +0.08(+0.56%)
Jul 02, 2020 15.13 15.22 14.86 14.86 537,278 -0.01(-0.08%)
Jul 01, 2020 14.95 14.98 14.82 14.88 345,790 +0.06(+0.40%)
Jun 30, 2020 14.64 14.91 14.63 14.82 265,145 +0.20(+1.39%)
Jun 29, 2020 14.59 14.69 14.42 14.61 380,002 +0.02(+0.12%)
Jun 26, 2020 14.68 14.73 14.52 14.59 273,144 -0.14(-0.98%)
Jun 25, 2020 14.86 14.98 14.71 14.74 528,446 -0.14(-0.97%)
Jun 24, 2020 15.16 15.22 14.69 14.88 417,316 -0.29(-1.90%)
Jun 23, 2020 15.22 15.25 15.16 15.17 311,254 +0.08(+0.52%)
Jun 22, 2020 15.13 15.27 15.07 15.09 347,914 -0.10(-0.67%)
Jun 19, 2020 15.23 15.28 15.14 15.19 235,768 -0.04(-0.24%)
Jun 18, 2020 15.14 15.25 15.14 15.23 261,247 +0.02(+0.16%)
Jun 17, 2020 15.30 15.33 15.17 15.20 289,806 +0.01(+0.04%)
Jun 16, 2020 15.36 15.69 15.14 15.20 545,683 +0.21(+1.40%)
Jun 15, 2020 14.98 15.23 14.88 14.99 757,896 -0.36(-2.34%)
Jun 12, 2020 14.86 15.43 14.86 15.35 757,028 +0.77(+5.26%)
Jun 11, 2020 15.32 15.57 14.32 14.58 1,318,883 -1.32(-8.33%)
Jun 10, 2020 16.02 16.11 15.62 15.91 523,120 -0.17(-1.04%)
Jun 09, 2020 15.99 16.09 15.88 16.07 621,974 +0.05(+0.30%)
Jun 08, 2020 16.05 16.22 15.97 16.03 807,922 +0.21(+1.31%)
Jun 05, 2020 15.80 15.94 15.71 15.82 531,780 +0.37(+2.43%)
Jun 04, 2020 15.41 15.47 15.37 15.44 616,977 +0.08(+0.54%)
Jun 03, 2020 15.15 15.40 15.14 15.36 619,543 +0.36(+2.42%)
Jun 02, 2020 14.86 15.02 14.79 15.00 716,129 +0.25(+1.69%)
Jun 01, 2020 14.47 14.77 14.30 14.75 784,946 +0.30(+2.10%)
May 29, 2020 14.34 14.44 14.28 14.44 310,892 +0.08(+0.58%)
May 28, 2020 14.31 14.38 14.17 14.36 564,348 +0.15(+1.05%)
May 27, 2020 14.07 14.26 14.07 14.21 489,915 +0.20(+1.44%)
May 26, 2020 14.03 14.12 13.89 14.01 520,104 +0.15(+1.07%)
May 22, 2020 13.76 13.90 13.75 13.86 433,028 +0.01(+0.09%)
May 21, 2020 13.75 13.92 13.75 13.85 452,950 +0.01(+0.09%)
May 20, 2020 13.92 13.99 13.83 13.84 342,854 +0.13(+0.95%)
May 19, 2020 13.53 13.84 13.53 13.71 629,129 +0.07(+0.52%)
May 18, 2020 13.29 13.79 13.29 13.64 701,820 +0.55(+4.18%)
May 15, 2020 12.67 13.23 12.57 13.09 594,194 +0.47(+3.72%)
May 14, 2020 12.80 12.89 12.51 12.62 666,158 -0.25(-1.94%)
May 13, 2020 13.67 13.69 12.62 12.87 1,225,791 -0.74(-5.46%)
May 12, 2020 13.77 13.87 13.57 13.61 593,946 -0.12(-0.87%)
May 11, 2020 13.96 13.97 13.62 13.73 481,754 -0.27(-1.95%)
May 08, 2020 14.12 14.23 13.87 14.00 462,973 -0.10(-0.71%)
May 07, 2020 14.11 14.12 14.00 14.11 497,385 +0.13(+0.93%)
May 06, 2020 14.00 14.01 13.90 13.98 419,923 +0.12(+0.85%)
May 05, 2020 13.84 13.97 13.84 13.86 403,819 +0.05(+0.38%)
May 04, 2020 13.55 13.82 13.44 13.80 548,212 +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.