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

PIMCO Dynamic Income Fund (NY: PDI )

19.05 -0.09 (-0.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 14, 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 (%)
Jan 30, 2015 9.411 9.423 9.342 9.398 511,268 +0.02(+0.20%)
Jan 29, 2015 9.389 9.426 9.333 9.380 644,449 -0.01(-0.10%)
Jan 28, 2015 9.432 9.451 9.373 9.389 421,496 -0.07(-0.72%)
Jan 27, 2015 9.429 9.463 9.389 9.457 342,693 +0.02(+0.23%)
Jan 26, 2015 9.488 9.488 9.395 9.435 520,594 -0.06(-0.65%)
Jan 23, 2015 9.445 9.522 9.445 9.497 278,591 +0.01(+0.13%)
Jan 22, 2015 9.457 9.488 9.411 9.485 603,828 +0.04(+0.43%)
Jan 21, 2015 9.389 9.473 9.373 9.445 888,599 +0.08(+0.86%)
Jan 20, 2015 9.314 9.373 9.311 9.364 863,901 +0.05(+0.57%)
Jan 16, 2015 9.370 9.370 9.290 9.311 828,808 +0.02(+0.23%)
Jan 15, 2015 9.215 9.314 9.203 9.290 433,143 +0.08(+0.87%)
Jan 14, 2015 9.113 9.225 9.113 9.209 843,863 -0.06(-0.67%)
Jan 13, 2015 9.308 9.342 9.175 9.271 623,582 -0.04(-0.40%)
Jan 12, 2015 9.259 9.326 9.252 9.308 429,880 +0.01(+0.13%)
Jan 09, 2015 9.262 9.311 9.262 9.296 234,116 +0.03(+0.37%)
Jan 08, 2015 9.308 9.373 9.259 9.262 618,134 +0.01(+0.10%)
Jan 07, 2015 9.329 9.329 9.250 9.252 569,450 -0.01(-0.13%)
Jan 06, 2015 9.194 9.289 9.194 9.265 458,116 +0.06(+0.67%)
Jan 05, 2015 9.314 9.357 9.200 9.203 1,008,560 -0.17(-1.77%)
Jan 02, 2015 9.489 9.499 9.360 9.369 427,187 -0.10(-1.01%)
Dec 31, 2014 9.317 9.465 9.465 9.465 1,202,689 +0.12(+1.29%)
Dec 30, 2014 9.360 9.394 9.301 9.345 622,952 -0.03(-0.30%)
Dec 29, 2014 9.465 9.486 9.372 9.372 697,524 -0.08(-0.85%)
Dec 26, 2014 9.372 9.471 9.363 9.452 645,272 +0.10(+1.05%)
Dec 24, 2014 9.314 9.354 9.354 9.354 608,977 +0.06(+0.65%)
Dec 23, 2014 9.398 9.407 9.258 9.293 997,519 -0.08(-0.84%)
Dec 22, 2014 9.502 9.540 9.288 9.372 1,267,430 -0.11(-1.13%)
Dec 19, 2014 9.174 9.517 9.169 9.479 1,911,345 +0.32(+3.52%)
Dec 18, 2014 9.099 9.288 9.018 9.157 1,480,190 +0.18(+1.97%)
Dec 17, 2014 8.945 9.212 8.910 8.980 1,505,983 +0.03(+0.29%)
Dec 16, 2014 8.968 9.158 8.861 8.954 1,081,874 -0.06(-0.68%)
Dec 15, 2014 9.189 9.226 8.971 9.015 1,290,821 -0.14(-1.49%)
Dec 12, 2014 9.203 9.235 9.113 9.151 688,754 -0.11(-1.22%)
Dec 11, 2014 9.105 9.275 9.105 9.264 544,393 +0.12(+1.37%)
Dec 10, 2014 9.302 9.302 9.084 9.140 901,449 -0.16(-1.75%)
Dec 09, 2014 9.279 9.302 9.243 9.302 505,425 +0.01(+0.16%)
Dec 08, 2014 9.374 9.400 9.287 9.287 506,469 -0.10(-1.01%)
Dec 05, 2014 9.475 9.509 9.339 9.383 650,028 -0.10(-1.09%)
Dec 04, 2014 9.449 9.533 9.446 9.486 346,689 +0.01(+0.09%)
Dec 03, 2014 9.498 9.521 9.434 9.478 708,708 -0.03(-0.36%)
Dec 02, 2014 9.483 9.556 9.458 9.512 775,651 +0.03(+0.27%)
Dec 01, 2014 9.489 9.518 9.449 9.486 596,038 -0.04(-0.39%)
Nov 28, 2014 9.507 9.524 9.460 9.524 127,074 +0.01(+0.09%)
Nov 26, 2014 9.489 9.515 9.515 9.515 655,771 +0.05(+0.58%)
Nov 25, 2014 9.434 9.481 9.424 9.460 462,111 -0.01(-0.12%)
Nov 24, 2014 9.397 9.472 9.374 9.472 607,146 +0.08(+0.86%)
Nov 21, 2014 9.357 9.403 9.322 9.391 472,204 +0.04(+0.43%)
Nov 20, 2014 9.253 9.359 9.253 9.351 459,951 +0.09(+0.97%)
Nov 19, 2014 9.224 9.282 9.218 9.261 325,480 +0.03(+0.28%)
Nov 18, 2014 9.250 9.264 9.204 9.235 1,015,070 -0.01(-0.06%)
Nov 17, 2014 9.282 9.290 9.232 9.241 982,946 -0.05(-0.59%)
Nov 14, 2014 9.279 9.296 9.267 9.296 331,074 +0.01(+0.16%)
Nov 13, 2014 9.305 9.310 9.276 9.282 389,910 -0.02(-0.22%)
Nov 12, 2014 9.290 9.310 9.273 9.302 241,377 +0.01(+0.09%)
Nov 11, 2014 9.290 9.316 9.256 9.293 453,969 -0.01(-0.09%)
Nov 10, 2014 9.302 9.310 9.273 9.302 349,028 +0.04(+0.44%)
Nov 07, 2014 9.201 9.284 9.191 9.261 463,260 +0.04(+0.47%)
Nov 06, 2014 9.209 9.235 9.198 9.218 411,438 +0.01(+0.06%)
Nov 05, 2014 9.195 9.250 9.195 9.212 721,164 +0.03(+0.37%)
Nov 04, 2014 9.221 9.313 9.174 9.178 890,455 -0.07(-0.71%)
Nov 03, 2014 9.227 9.287 9.218 9.244 444,537 +0.04(+0.44%)
Oct 31, 2014 9.192 9.255 9.169 9.204 447,720 +0.03(+0.34%)
Oct 30, 2014 9.143 9.284 9.135 9.172 435,447 -0.01(-0.16%)
Oct 29, 2014 9.281 9.287 9.141 9.186 526,546 -0.09(-0.96%)
Oct 28, 2014 9.212 9.278 9.212 9.275 630,072 +0.06(+0.65%)
Oct 27, 2014 9.138 9.229 9.141 9.215 547,079 +0.07(+0.82%)
Oct 24, 2014 9.060 9.161 9.052 9.141 502,164 +0.08(+0.89%)
Oct 23, 2014 9.121 9.121 9.040 9.060 439,485 +0.01(+0.06%)
Oct 22, 2014 9.040 9.109 9.003 9.055 907,735 -0.02(-0.22%)
Oct 21, 2014 8.989 9.092 8.977 9.075 752,628 +0.09(+0.96%)
Oct 20, 2014 9.052 9.075 8.971 8.989 859,741 -0.06(-0.70%)
Oct 17, 2014 9.075 9.103 9.040 9.052 524,242 +0.05(+0.57%)
Oct 16, 2014 8.920 9.013 8.920 9.000 853,615 +0.01(+0.16%)
Oct 15, 2014 9.055 9.057 8.903 8.986 1,296,761 -0.07(-0.79%)
Oct 14, 2014 9.055 9.148 9.055 9.057 711,196 +0.00(+0.03%)
Oct 13, 2014 9.138 9.141 9.034 9.055 853,005 -0.05(-0.57%)
Oct 10, 2014 9.178 9.192 9.080 9.106 1,211,997 -0.07(-0.78%)
Oct 09, 2014 9.359 9.361 9.175 9.178 1,012,052 -0.15(-1.66%)
Oct 08, 2014 9.255 9.378 9.253 9.332 984,650 +0.05(+0.49%)
Oct 07, 2014 9.173 9.304 9.164 9.287 742,663 +0.04(+0.40%)
Oct 06, 2014 9.227 9.312 9.190 9.250 1,221,623 +0.09(+0.96%)
Oct 03, 2014 9.039 9.210 9.033 9.161 1,448,779 +0.11(+1.23%)
Oct 02, 2014 9.019 9.093 8.999 9.050 1,362,528 -0.01(-0.09%)
Oct 01, 2014 9.042 9.064 8.985 9.059 1,171,699 +0.06(+0.67%)
Sep 30, 2014 9.002 9.044 8.751 8.999 2,385,680 -0.01(-0.09%)
Sep 29, 2014 9.013 9.067 8.987 9.007 3,061,228 -0.06(-0.69%)
Sep 26, 2014 8.890 9.113 8.862 9.070 5,588,828 -0.08(-0.90%)
Sep 25, 2014 9.170 9.181 9.107 9.153 642,240 -0.02(-0.19%)
Sep 24, 2014 9.238 9.261 9.153 9.170 1,019,588 -0.08(-0.86%)
Sep 23, 2014 9.273 9.287 9.236 9.250 419,801 -0.01(-0.12%)
Sep 22, 2014 9.350 9.350 9.238 9.261 334,045 -0.09(-0.94%)
Sep 19, 2014 9.312 9.361 9.310 9.349 347,208 +0.06(+0.61%)
Sep 18, 2014 9.324 9.341 9.281 9.293 405,973 -0.03(-0.34%)
Sep 17, 2014 9.284 9.338 9.261 9.324 504,267 +0.03(+0.31%)
Sep 16, 2014 9.238 9.310 9.221 9.295 390,264 +0.03(+0.34%)
Sep 15, 2014 9.233 9.275 9.207 9.264 686,598 +0.02(+0.19%)
Sep 12, 2014 9.381 9.381 9.221 9.247 466,165 -0.13(-1.43%)
Sep 11, 2014 9.401 9.418 9.367 9.381 344,872 -0.04(-0.39%)
Sep 10, 2014 9.427 9.427 9.364 9.418 411,626 +0.00(+0.03%)
Sep 09, 2014 9.455 9.477 9.364 9.415 604,251 -0.04(-0.42%)
Sep 08, 2014 9.421 9.459 9.404 9.455 528,478 +0.03(+0.36%)
Sep 05, 2014 9.398 9.426 9.397 9.421 358,719 +0.02(+0.21%)
Sep 04, 2014 9.389 9.399 9.355 9.401 403,905 -0.00(-0.03%)
Sep 03, 2014 9.338 9.405 9.304 9.404 866,033 +0.10(+1.07%)
Sep 02, 2014 9.253 9.324 9.242 9.304 505,265 +0.04(+0.46%)
Aug 29, 2014 9.219 9.262 9.262 9.262 517,117 +0.06(+0.65%)
Aug 28, 2014 9.216 9.239 9.123 9.202 672,008 +0.01(+0.06%)
Aug 27, 2014 9.171 9.231 9.171 9.197 524,757 +0.04(+0.43%)
Aug 26, 2014 9.112 9.191 9.112 9.157 497,705 +0.05(+0.59%)
Aug 25, 2014 9.228 9.267 9.089 9.103 1,305,731 -0.11(-1.23%)
Aug 22, 2014 9.307 9.316 9.208 9.216 425,542 -0.07(-0.79%)
Aug 21, 2014 9.307 9.307 9.239 9.290 741,784 -0.06(-0.61%)
Aug 20, 2014 9.364 9.364 9.318 9.347 576,691 +0.00(+0.00%)
Aug 19, 2014 9.341 9.367 9.338 9.347 641,761 +0.03(+0.30%)
Aug 18, 2014 9.330 9.333 9.299 9.318 420,642 +0.01(+0.09%)
Aug 15, 2014 9.267 9.333 9.267 9.310 789,019 +0.04(+0.46%)
Aug 14, 2014 9.245 9.282 9.222 9.267 692,658 +0.07(+0.74%)
Aug 13, 2014 9.177 9.202 9.137 9.199 554,038 +0.07(+0.81%)
Aug 12, 2014 9.120 9.134 9.077 9.126 308,679 +0.03(+0.31%)
Aug 11, 2014 8.990 9.129 8.990 9.097 870,118 +0.12(+1.39%)
Aug 08, 2014 8.961 8.987 8.941 8.973 637,927 +0.03(+0.29%)
Aug 07, 2014 8.961 9.001 8.943 8.947 801,140 +0.03(+0.32%)
Aug 06, 2014 8.873 8.947 8.848 8.918 820,668 +0.01(+0.14%)
Aug 05, 2014 8.904 8.927 8.854 8.906 792,462 -0.01(-0.14%)
Aug 04, 2014 8.924 8.924 8.871 8.918 1,484,279 +0.04(+0.48%)
Aug 01, 2014 8.885 8.955 8.851 8.876 1,759,689 -0.02(-0.19%)
Jul 31, 2014 9.011 9.011 8.820 8.893 2,575,218 -0.16(-1.80%)
Jul 30, 2014 9.169 9.169 9.037 9.057 1,142,645 -0.11(-1.17%)
Jul 29, 2014 9.181 9.181 9.135 9.164 327,769 +0.00(+0.03%)
Jul 28, 2014 9.178 9.197 9.158 9.161 298,331 -0.01(-0.15%)
Jul 25, 2014 9.166 9.175 9.161 9.175 399,568 +0.02(+0.18%)
Jul 24, 2014 9.186 9.189 9.150 9.158 876,171 -0.03(-0.31%)
Jul 23, 2014 9.178 9.203 9.158 9.186 774,398 +0.00(+0.00%)
Jul 22, 2014 9.195 9.203 9.178 9.186 573,379 -0.02(-0.18%)
Jul 21, 2014 9.223 9.237 9.186 9.203 505,302 -0.00(-0.03%)
Jul 18, 2014 9.197 9.220 9.178 9.206 350,300 +0.01(+0.06%)
Jul 17, 2014 9.169 9.237 9.169 9.200 645,221 +0.01(+0.12%)
Jul 16, 2014 9.214 9.237 9.186 9.189 538,689 -0.02(-0.24%)
Jul 15, 2014 9.200 9.228 9.186 9.212 339,476 +0.00(+0.00%)
Jul 14, 2014 9.259 9.259 9.189 9.212 790,748 -0.03(-0.27%)
Jul 11, 2014 9.237 9.282 9.231 9.237 424,563 -0.04(-0.40%)
Jul 10, 2014 9.248 9.299 9.192 9.274 513,638 +0.03(+0.37%)
Jul 09, 2014 9.271 9.274 9.228 9.240 511,406 -0.01(-0.15%)
Jul 08, 2014 9.183 9.262 9.175 9.254 790,963 +0.09(+0.95%)
Jul 07, 2014 9.088 9.220 9.088 9.167 1,260,140 +0.09(+1.02%)
Jul 03, 2014 9.245 9.074 9.074 9.074 2,093,488 -0.19(-2.06%)
Jul 02, 2014 9.419 9.436 9.265 9.265 1,604,386 -0.20(-2.07%)
Jul 01, 2014 9.539 9.539 9.427 9.461 561,893 -0.09(-0.94%)
Jun 30, 2014 9.480 9.556 9.472 9.550 732,053 +0.08(+0.83%)
Jun 27, 2014 9.464 9.494 9.441 9.472 373,629 +0.01(+0.06%)
Jun 26, 2014 9.391 9.478 9.371 9.466 497,047 +0.08(+0.84%)
Jun 25, 2014 9.394 9.416 9.340 9.388 966,266 -0.04(-0.39%)
Jun 24, 2014 9.458 9.458 9.371 9.424 921,712 -0.05(-0.56%)
Jun 23, 2014 9.522 9.550 9.427 9.478 865,908 -0.04(-0.41%)
Jun 20, 2014 9.455 9.525 9.422 9.517 728,098 +0.09(+0.95%)
Jun 19, 2014 9.436 9.494 9.405 9.427 1,118,897 +0.00(+0.00%)
Jun 18, 2014 9.380 9.430 9.349 9.427 874,556 +0.05(+0.51%)
Jun 17, 2014 9.363 9.391 9.340 9.380 1,245,245 +0.06(+0.63%)
Jun 16, 2014 9.326 9.380 9.313 9.321 1,630,596 +0.05(+0.57%)
Jun 13, 2014 9.248 9.282 9.223 9.268 636,063 +0.03(+0.36%)
Jun 12, 2014 9.242 9.251 9.211 9.234 402,460 +0.00(+0.00%)
Jun 11, 2014 9.251 9.251 9.192 9.234 376,028 -0.02(-0.21%)
Jun 10, 2014 9.234 9.273 9.206 9.254 456,491 +0.10(+1.07%)
Jun 06, 2014 9.094 9.172 9.091 9.155 520,675 +0.06(+0.67%)
Jun 05, 2014 9.097 9.097 9.038 9.094 549,556 -0.01(-0.06%)
Jun 04, 2014 9.108 9.133 9.091 9.099 542,465 -0.02(-0.21%)
Jun 03, 2014 9.086 9.125 9.086 9.119 684,681 +0.03(+0.37%)
Jun 02, 2014 9.091 9.096 9.052 9.086 663,125 +0.01(+0.12%)
May 30, 2014 9.066 9.094 9.023 9.074 546,217 +0.01(+0.09%)
May 29, 2014 8.999 9.080 8.999 9.066 745,577 +0.06(+0.65%)
May 28, 2014 9.125 9.158 8.991 9.008 1,645,609 -0.12(-1.28%)
May 27, 2014 9.239 9.244 9.108 9.125 1,605,096 -0.12(-1.30%)
May 23, 2014 9.261 9.244 9.244 9.244 469,255 -0.01(-0.06%)
May 22, 2014 9.225 9.258 9.211 9.250 526,298 +0.04(+0.45%)
May 21, 2014 9.169 9.228 9.164 9.208 630,514 +0.03(+0.36%)
May 20, 2014 9.186 9.191 9.140 9.175 605,518 -0.01(-0.06%)
May 19, 2014 9.211 9.219 9.164 9.180 604,165 -0.01(-0.15%)
May 16, 2014 9.183 9.208 9.150 9.194 803,980 -0.01(-0.06%)
May 15, 2014 9.177 9.214 9.177 9.200 779,085 +0.03(+0.33%)
May 14, 2014 9.147 9.191 9.127 9.169 831,414 +0.01(+0.06%)
May 13, 2014 9.130 9.172 9.102 9.164 420,505 +0.05(+0.52%)
May 12, 2014 9.161 9.175 9.069 9.116 1,006,568 -0.05(-0.55%)
May 09, 2014 9.127 9.166 9.105 9.166 667,135 +0.04(+0.43%)
May 08, 2014 9.119 9.136 9.060 9.127 1,190,403 +0.03(+0.31%)
May 07, 2014 9.049 9.102 9.041 9.099 1,174,460 +0.05(+0.55%)
May 06, 2014 9.022 9.059 8.994 9.049 893,193 +0.02(+0.25%)
May 05, 2014 8.988 9.027 8.961 9.027 503,099 +0.04(+0.46%)
May 02, 2014 8.983 8.997 8.963 8.986 1,029,242 +0.01(+0.06%)
May 01, 2014 8.939 8.991 8.939 8.980 832,353 +0.03(+0.34%)
Apr 30, 2014 8.919 8.958 8.919 8.950 513,073 -0.00(-0.03%)
Apr 29, 2014 8.939 8.952 8.911 8.952 719,738 +0.01(+0.15%)
Apr 28, 2014 8.889 8.947 8.886 8.939 713,552 +0.06(+0.72%)
Apr 25, 2014 8.886 8.908 8.836 8.875 562,075 -0.01(-0.09%)
Apr 24, 2014 8.930 8.933 8.867 8.883 826,478 -0.05(-0.56%)
Apr 23, 2014 8.939 8.939 8.911 8.933 751,402 +0.01(+0.16%)
Apr 22, 2014 8.911 8.919 8.892 8.919 1,254,567 +0.01(+0.16%)
Apr 21, 2014 8.916 8.939 8.900 8.905 735,137 -0.00(-0.03%)
Apr 17, 2014 8.878 8.908 8.908 8.908 1,365,437 +0.06(+0.66%)
Apr 16, 2014 8.839 8.864 8.822 8.850 1,158,899 +0.05(+0.60%)
Apr 15, 2014 8.781 8.828 8.778 8.797 750,535 +0.03(+0.35%)
Apr 14, 2014 8.731 8.775 8.681 8.767 678,685 +0.05(+0.54%)
Apr 11, 2014 8.673 8.734 8.673 8.720 804,647 +0.03(+0.38%)
Apr 10, 2014 8.617 8.712 8.617 8.687 1,081,924 +0.05(+0.58%)
Apr 09, 2014 8.631 8.651 8.601 8.637 817,124 +0.03(+0.39%)
Apr 08, 2014 8.589 8.622 8.567 8.603 663,650 +0.04(+0.42%)
Apr 07, 2014 8.545 8.581 8.532 8.567 608,911 +0.03(+0.32%)
Apr 04, 2014 8.529 8.559 8.516 8.540 1,610,249 +0.05(+0.55%)
Apr 03, 2014 8.435 8.499 8.435 8.493 649,693 +0.02(+0.23%)
Apr 02, 2014 8.441 8.485 8.394 8.474 667,102 +0.04(+0.42%)
Apr 01, 2014 8.378 8.449 8.369 8.438 613,634 +0.09(+1.12%)
Mar 31, 2014 8.419 8.419 8.341 8.345 1,663,934 -0.02(-0.23%)
Mar 28, 2014 8.320 8.370 8.320 8.364 895,918 +0.08(+0.96%)
Mar 27, 2014 8.290 8.308 8.262 8.284 402,022 +0.01(+0.07%)
Mar 26, 2014 8.226 8.284 8.182 8.278 992,988 +0.05(+0.64%)
Mar 25, 2014 8.334 8.334 8.218 8.226 1,775,657 -0.10(-1.16%)
Mar 24, 2014 8.347 8.394 8.317 8.323 774,014 -0.03(-0.36%)
Mar 21, 2014 8.290 8.361 8.290 8.353 848,955 +0.07(+0.86%)
Mar 20, 2014 8.342 8.361 8.232 8.281 2,122,789 -0.09(-1.02%)
Mar 19, 2014 8.543 8.565 8.353 8.367 1,413,934 -0.18(-2.16%)
Mar 18, 2014 8.518 8.567 8.513 8.551 662,767 +0.03(+0.32%)
Mar 17, 2014 8.559 8.564 8.510 8.523 710,980 -0.02(-0.26%)
Mar 14, 2014 8.504 8.551 8.496 8.545 380,784 +0.04(+0.43%)
Mar 13, 2014 8.543 8.543 8.504 8.509 362,769 -0.03(-0.39%)
Mar 12, 2014 8.543 8.578 8.482 8.543 810,516 -0.02(-0.19%)
Mar 11, 2014 8.620 8.620 8.559 8.559 463,407 -0.03(-0.32%)
Mar 10, 2014 8.562 8.606 8.551 8.586 633,693 +0.02(+0.26%)
Mar 07, 2014 8.617 8.630 8.556 8.565 775,192 -0.06(-0.70%)
Mar 06, 2014 8.614 8.641 8.589 8.625 649,895 +0.03(+0.32%)
Mar 05, 2014 8.595 8.614 8.568 8.597 572,989 +0.00(+0.00%)
Mar 04, 2014 8.652 8.663 8.586 8.597 1,818,952 -0.04(-0.51%)
Mar 03, 2014 8.559 8.652 8.551 8.641 1,229,318 +0.05(+0.64%)
Feb 28, 2014 8.562 8.597 8.545 8.586 1,116,772 +0.02(+0.22%)
Feb 27, 2014 8.491 8.567 8.488 8.567 1,004,971 +0.08(+0.93%)
Feb 26, 2014 8.480 8.488 8.447 8.488 779,766 +0.06(+0.71%)
Feb 25, 2014 8.373 8.428 8.370 8.428 617,885 +0.03(+0.39%)
Feb 24, 2014 8.373 8.409 8.368 8.395 621,914 +0.04(+0.43%)
Feb 21, 2014 8.329 8.368 8.329 8.359 601,975 +0.04(+0.43%)
Feb 20, 2014 8.288 8.359 8.288 8.324 418,993 +0.04(+0.43%)
Feb 19, 2014 8.318 8.379 8.275 8.288 1,193,850 -0.01(-0.10%)
Feb 18, 2014 8.346 8.392 8.286 8.296 1,248,624 -0.04(-0.43%)
Feb 14, 2014 8.299 8.332 8.332 8.332 508,150 +0.03(+0.36%)
Feb 13, 2014 8.384 8.384 8.302 8.302 1,050,665 -0.08(-0.98%)
Feb 12, 2014 8.409 8.428 8.343 8.384 1,347,849 -0.03(-0.36%)
Feb 11, 2014 8.392 8.425 8.387 8.414 1,161,910 +0.03(+0.36%)
Feb 10, 2014 8.357 8.392 8.343 8.384 1,041,027 +0.05(+0.55%)
Feb 07, 2014 8.329 8.365 8.294 8.338 1,591,094 +0.04(+0.43%)
Feb 06, 2014 8.264 8.305 8.264 8.302 923,089 +0.05(+0.59%)
Feb 05, 2014 8.251 8.264 8.223 8.253 557,780 +0.00(+0.03%)
Feb 04, 2014 8.199 8.264 8.196 8.251 923,387 +0.03(+0.36%)
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.