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

PIMCO Dynamic Income Fund (NY: PDI )

19.51 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2016 10.99 10.99 10.92 10.95 319,537 -0.02(-0.17%)
Aug 30, 2016 10.94 10.99 10.93 10.97 329,487 +0.03(+0.31%)
Aug 29, 2016 10.95 10.99 10.93 10.94 504,537 +0.01(+0.07%)
Aug 26, 2016 10.98 10.98 10.90 10.93 458,608 -0.04(-0.38%)
Aug 25, 2016 10.90 10.97 10.87 10.97 265,889 +0.05(+0.49%)
Aug 24, 2016 10.98 10.98 10.91 10.92 444,328 -0.07(-0.59%)
Aug 23, 2016 10.99 10.99 10.94 10.98 301,384 +0.05(+0.42%)
Aug 22, 2016 10.92 10.98 10.90 10.94 297,059 +0.00(+0.00%)
Aug 19, 2016 10.94 10.96 10.91 10.94 298,910 -0.01(-0.07%)
Aug 18, 2016 10.96 11.00 10.93 10.94 444,783 -0.03(-0.28%)
Aug 17, 2016 10.97 10.98 10.90 10.98 333,249 -0.00(-0.03%)
Aug 16, 2016 10.98 10.99 10.85 10.98 734,843 -0.00(-0.04%)
Aug 15, 2016 11.01 11.01 10.98 10.98 430,540 -0.05(-0.42%)
Aug 12, 2016 11.04 11.04 11.00 11.03 356,169 +0.04(+0.35%)
Aug 11, 2016 10.96 11.01 10.94 10.99 268,603 +0.04(+0.38%)
Aug 10, 2016 10.92 10.98 10.90 10.95 449,067 +0.02(+0.21%)
Aug 09, 2016 10.98 10.98 10.89 10.93 784,740 -0.02(-0.21%)
Aug 08, 2016 11.01 11.01 10.91 10.95 874,020 -0.04(-0.34%)
Aug 05, 2016 11.00 11.07 10.97 10.99 592,794 +0.03(+0.31%)
Aug 04, 2016 10.90 10.96 10.89 10.95 446,991 +0.07(+0.66%)
Aug 03, 2016 10.90 10.90 10.85 10.88 422,519 -0.03(-0.24%)
Aug 02, 2016 10.93 10.95 10.86 10.91 543,296 -0.04(-0.35%)
Aug 01, 2016 11.02 11.02 10.91 10.94 585,542 -0.05(-0.48%)
Jul 29, 2016 10.92 11.00 10.87 11.00 722,312 +0.12(+1.08%)
Jul 28, 2016 10.92 10.92 10.82 10.88 381,077 +0.02(+0.14%)
Jul 27, 2016 10.93 10.96 10.80 10.86 589,237 -0.03(-0.31%)
Jul 26, 2016 10.80 10.90 10.74 10.90 694,438 +0.13(+1.16%)
Jul 25, 2016 10.69 10.79 10.69 10.77 722,103 +0.06(+0.57%)
Jul 22, 2016 10.63 10.71 10.63 10.71 705,263 +0.11(+1.04%)
Jul 21, 2016 10.61 10.63 10.57 10.60 567,220 +0.03(+0.29%)
Jul 20, 2016 10.60 10.63 10.53 10.57 709,371 +0.00(+0.00%)
Jul 19, 2016 10.54 10.59 10.52 10.57 405,491 +0.06(+0.54%)
Jul 18, 2016 10.43 10.56 10.43 10.52 563,884 +0.08(+0.80%)
Jul 15, 2016 10.37 10.44 10.37 10.43 300,577 +0.06(+0.62%)
Jul 14, 2016 10.42 10.54 10.30 10.37 831,874 -0.04(-0.40%)
Jul 13, 2016 10.55 10.56 10.36 10.41 697,716 -0.09(-0.87%)
Jul 12, 2016 10.61 10.63 10.48 10.50 817,887 -0.10(-0.97%)
Jul 11, 2016 10.67 10.72 10.59 10.60 528,026 +0.00(+0.04%)
Jul 08, 2016 10.61 10.58 10.58 10.60 484,597 +0.02(+0.21%)
Jul 07, 2016 10.58 10.60 10.51 10.58 479,819 -0.00(-0.03%)
Jul 06, 2016 10.54 10.58 10.50 10.58 416,225 +0.03(+0.32%)
Jul 05, 2016 10.40 10.57 10.37 10.55 621,729 +0.06(+0.54%)
Jul 01, 2016 10.40 10.49 10.49 10.49 630,797 +0.11(+1.05%)
Jun 30, 2016 10.39 10.39 10.29 10.38 538,451 -0.00(-0.04%)
Jun 29, 2016 10.31 10.38 10.26 10.38 710,434 +0.10(+0.95%)
Jun 28, 2016 10.27 10.34 10.25 10.29 601,899 +0.09(+0.92%)
Jun 27, 2016 10.21 10.26 10.15 10.19 710,622 -0.04(-0.37%)
Jun 24, 2016 9.970 10.27 9.959 10.23 751,126 -0.03(-0.33%)
Jun 23, 2016 10.24 10.32 10.19 10.26 408,283 +0.06(+0.59%)
Jun 22, 2016 10.20 10.24 10.15 10.20 393,620 +0.00(+0.00%)
Jun 21, 2016 10.14 10.21 10.10 10.20 543,160 +0.08(+0.78%)
Jun 20, 2016 10.22 10.24 10.09 10.12 628,600 -0.05(-0.44%)
Jun 17, 2016 10.09 10.17 10.09 10.17 286,647 +0.06(+0.60%)
Jun 16, 2016 10.18 10.18 10.07 10.11 444,144 -0.07(-0.70%)
Jun 15, 2016 10.09 10.20 10.05 10.18 469,493 +0.12(+1.20%)
Jun 14, 2016 9.940 10.09 9.940 10.06 624,024 +0.07(+0.72%)
Jun 13, 2016 10.17 10.22 9.944 9.989 1,628,258 -0.17(-1.70%)
Jun 10, 2016 10.25 10.30 10.10 10.16 771,513 -0.10(-0.99%)
Jun 09, 2016 10.29 10.32 10.23 10.26 565,765 -0.02(-0.18%)
Jun 08, 2016 10.23 10.30 10.21 10.28 739,705 +0.05(+0.51%)
Jun 07, 2016 10.25 10.28 10.18 10.23 899,269 -0.02(-0.18%)
Jun 06, 2016 10.23 10.29 10.22 10.25 916,943 +0.03(+0.33%)
Jun 03, 2016 10.11 10.23 10.11 10.21 546,714 +0.13(+1.26%)
Jun 02, 2016 10.12 10.19 10.09 10.09 1,175,831 -0.03(-0.26%)
Jun 01, 2016 10.18 10.19 10.08 10.11 692,921 -0.04(-0.37%)
May 31, 2016 10.05 10.15 10.05 10.15 770,980 +0.10(+1.00%)
May 27, 2016 10.04 10.05 10.05 10.05 476,056 +0.01(+0.15%)
May 26, 2016 10.04 10.07 9.916 10.04 564,426 +0.07(+0.71%)
May 25, 2016 9.961 10.01 9.849 9.965 966,412 +0.05(+0.49%)
May 24, 2016 10.05 10.13 9.909 9.916 1,480,751 -0.12(-1.19%)
May 23, 2016 10.12 10.21 10.04 10.04 525,865 -0.06(-0.63%)
May 20, 2016 10.02 10.20 10.01 10.10 765,673 +0.10(+1.05%)
May 19, 2016 10.21 10.22 9.811 9.994 2,099,080 -0.27(-2.58%)
May 18, 2016 10.28 10.32 10.22 10.26 452,095 -0.00(-0.04%)
May 17, 2016 10.25 10.30 10.25 10.26 302,675 -0.02(-0.18%)
May 16, 2016 10.22 10.34 10.21 10.28 976,485 +0.04(+0.44%)
May 13, 2016 10.29 10.31 10.23 10.24 453,080 -0.07(-0.72%)
May 12, 2016 10.33 10.34 10.28 10.31 568,919 +0.01(+0.14%)
May 11, 2016 10.32 10.34 10.28 10.30 352,592 -0.01(-0.11%)
May 10, 2016 10.33 10.35 10.28 10.31 508,635 +0.03(+0.29%)
May 09, 2016 10.26 10.30 10.24 10.28 553,507 +0.02(+0.18%)
May 06, 2016 10.23 10.27 10.22 10.26 641,851 +0.05(+0.51%)
May 05, 2016 10.19 10.24 10.17 10.21 518,782 +0.05(+0.47%)
May 04, 2016 10.15 10.19 10.13 10.16 384,518 -0.01(-0.11%)
May 03, 2016 10.19 10.20 10.10 10.17 526,447 +0.02(+0.18%)
May 02, 2016 10.19 10.24 10.13 10.15 742,906 -0.05(-0.47%)
Apr 29, 2016 10.17 10.23 10.12 10.20 518,116 +0.06(+0.55%)
Apr 28, 2016 10.20 10.22 10.13 10.14 643,454 -0.03(-0.33%)
Apr 27, 2016 10.11 10.19 10.10 10.18 709,557 +0.04(+0.40%)
Apr 26, 2016 10.03 10.17 10.00 10.14 791,423 +0.13(+1.33%)
Apr 25, 2016 9.959 10.01 9.937 10.00 466,246 +0.05(+0.52%)
Apr 22, 2016 9.907 9.959 9.902 9.952 485,220 +0.06(+0.64%)
Apr 21, 2016 9.856 9.904 9.837 9.889 589,733 +0.00(+0.04%)
Apr 20, 2016 9.815 9.911 9.800 9.885 616,434 +0.09(+0.91%)
Apr 19, 2016 9.807 9.807 9.767 9.796 335,321 +0.03(+0.30%)
Apr 18, 2016 9.752 9.789 9.715 9.767 391,995 +0.01(+0.15%)
Apr 15, 2016 9.781 9.804 9.718 9.752 612,189 -0.03(-0.34%)
Apr 14, 2016 9.819 9.819 9.763 9.785 342,431 -0.02(-0.19%)
Apr 13, 2016 9.707 9.819 9.707 9.803 464,843 +0.07(+0.72%)
Apr 12, 2016 9.726 9.793 9.726 9.733 360,773 +0.01(+0.08%)
Apr 11, 2016 9.796 9.800 9.726 9.726 412,952 -0.02(-0.23%)
Apr 08, 2016 9.737 9.770 9.726 9.748 270,241 +0.03(+0.27%)
Apr 07, 2016 9.652 9.726 9.648 9.722 407,511 +0.07(+0.77%)
Apr 06, 2016 9.607 9.655 9.589 9.648 380,583 +0.10(+1.04%)
Apr 05, 2016 9.549 9.571 9.534 9.549 278,019 -0.04(-0.38%)
Apr 04, 2016 9.618 9.640 9.567 9.585 606,385 -0.04(-0.42%)
Apr 01, 2016 9.545 9.626 9.523 9.626 519,146 +0.06(+0.58%)
Mar 31, 2016 9.626 9.691 9.515 9.571 785,839 -0.07(-0.69%)
Mar 30, 2016 9.560 9.640 9.534 9.637 705,356 +0.09(+0.92%)
Mar 29, 2016 9.537 9.589 9.512 9.549 852,542 +0.01(+0.12%)
Mar 28, 2016 9.560 9.585 9.534 9.537 344,368 -0.04(-0.42%)
Mar 24, 2016 9.593 9.578 9.578 9.578 345,680 -0.03(-0.31%)
Mar 23, 2016 9.600 9.631 9.512 9.607 458,018 -0.01(-0.11%)
Mar 22, 2016 9.618 9.673 9.600 9.618 293,754 -0.05(-0.53%)
Mar 21, 2016 9.582 9.670 9.567 9.670 712,539 +0.10(+1.08%)
Mar 18, 2016 9.530 9.607 9.497 9.567 569,509 +0.04(+0.42%)
Mar 17, 2016 9.427 9.541 9.420 9.526 525,428 +0.10(+1.01%)
Mar 16, 2016 9.435 9.501 9.405 9.431 437,124 -0.01(-0.16%)
Mar 15, 2016 9.526 9.526 9.424 9.446 327,459 -0.08(-0.85%)
Mar 14, 2016 9.552 9.552 9.486 9.526 283,623 -0.01(-0.12%)
Mar 11, 2016 9.556 9.595 9.526 9.537 491,834 +0.00(+0.04%)
Mar 10, 2016 9.526 9.578 9.504 9.534 362,534 -0.01(-0.12%)
Mar 09, 2016 9.515 9.545 9.464 9.545 397,891 +0.08(+0.82%)
Mar 08, 2016 9.496 9.496 9.453 9.467 402,426 -0.03(-0.31%)
Mar 07, 2016 9.489 9.507 9.456 9.496 424,610 -0.01(-0.11%)
Mar 04, 2016 9.427 9.507 9.398 9.507 549,675 +0.11(+1.20%)
Mar 03, 2016 9.380 9.424 9.336 9.394 458,193 +0.02(+0.19%)
Mar 02, 2016 9.300 9.376 9.241 9.376 651,951 +0.10(+1.10%)
Mar 01, 2016 9.256 9.289 9.209 9.274 569,586 +0.07(+0.75%)
Feb 29, 2016 9.241 9.263 9.201 9.205 453,605 -0.03(-0.35%)
Feb 26, 2016 9.241 9.256 9.165 9.238 421,898 +0.02(+0.24%)
Feb 25, 2016 9.172 9.216 9.125 9.216 363,770 +0.09(+0.96%)
Feb 24, 2016 9.139 9.173 9.074 9.129 493,694 +0.00(+0.00%)
Feb 23, 2016 9.088 9.154 9.081 9.129 367,290 -0.01(-0.16%)
Feb 22, 2016 9.136 9.198 9.081 9.143 461,435 +0.07(+0.80%)
Feb 19, 2016 9.023 9.143 8.961 9.070 695,310 -0.01(-0.12%)
Feb 18, 2016 9.143 9.143 9.081 9.081 576,499 -0.04(-0.48%)
Feb 17, 2016 9.150 9.187 9.125 9.125 767,828 -0.01(-0.08%)
Feb 16, 2016 9.161 9.190 9.099 9.132 454,325 -0.00(-0.04%)
Feb 12, 2016 9.183 9.136 9.136 9.136 618,226 +0.02(+0.24%)
Feb 11, 2016 9.158 9.201 9.016 9.114 946,337 -0.11(-1.15%)
Feb 10, 2016 9.249 9.318 9.209 9.220 477,382 -0.02(-0.24%)
Feb 09, 2016 9.296 9.351 9.220 9.241 734,641 -0.09(-0.97%)
Feb 08, 2016 9.412 9.422 9.300 9.332 482,118 -0.14(-1.45%)
Feb 05, 2016 9.498 9.509 9.426 9.469 419,917 -0.02(-0.23%)
Feb 04, 2016 9.513 9.525 9.469 9.491 321,108 -0.01(-0.11%)
Feb 03, 2016 9.636 9.636 9.480 9.502 613,708 -0.08(-0.87%)
Feb 02, 2016 9.578 9.628 9.571 9.585 463,990 -0.01(-0.11%)
Feb 01, 2016 9.639 9.668 9.580 9.596 1,027,384 +0.03(+0.34%)
Jan 29, 2016 9.552 9.646 9.534 9.563 438,535 +0.05(+0.57%)
Jan 28, 2016 9.552 9.563 9.498 9.509 354,878 +0.01(+0.11%)
Jan 27, 2016 9.433 9.516 9.400 9.498 430,134 +0.01(+0.11%)
Jan 26, 2016 9.462 9.534 9.410 9.487 395,783 +0.02(+0.23%)
Jan 25, 2016 9.628 9.704 9.394 9.466 752,923 -0.08(-0.87%)
Jan 22, 2016 9.469 9.581 9.450 9.549 703,285 +0.18(+1.93%)
Jan 21, 2016 9.227 9.412 9.173 9.368 568,461 +0.18(+1.97%)
Jan 20, 2016 9.267 9.314 9.134 9.188 1,555,953 -0.19(-2.04%)
Jan 19, 2016 9.235 9.441 9.235 9.379 778,505 +0.16(+1.76%)
Jan 15, 2016 9.397 9.217 9.217 9.217 1,614,001 -0.30(-3.19%)
Jan 14, 2016 9.549 9.632 9.417 9.520 946,695 -0.02(-0.23%)
Jan 13, 2016 9.914 9.946 9.527 9.542 1,190,634 -0.40(-4.03%)
Jan 12, 2016 9.961 10.00 9.841 9.943 524,884 +0.04(+0.40%)
Jan 11, 2016 9.942 9.953 9.838 9.902 794,295 -0.02(-0.18%)
Jan 08, 2016 9.953 9.956 9.881 9.920 559,751 +0.04(+0.36%)
Jan 07, 2016 9.852 9.938 9.852 9.885 747,308 -0.01(-0.11%)
Jan 06, 2016 9.849 9.910 9.820 9.895 453,332 +0.01(+0.15%)
Jan 05, 2016 9.856 9.917 9.824 9.881 813,563 -0.06(-0.58%)
Jan 04, 2016 9.745 9.938 9.745 9.938 754,026 +0.14(+1.39%)
Dec 31, 2015 9.888 9.802 9.802 9.802 860,537 -0.12(-1.19%)
Dec 30, 2015 9.877 9.945 9.852 9.920 659,205 +0.01(+0.11%)
Dec 29, 2015 9.928 10.01 9.838 9.910 1,438,568 +0.14(+1.39%)
Dec 28, 2015 9.834 9.849 9.766 9.773 588,688 -0.08(-0.76%)
Dec 24, 2015 9.877 9.849 9.849 9.849 501,863 -0.02(-0.18%)
Dec 23, 2015 9.920 9.920 9.859 9.867 681,463 -0.03(-0.29%)
Dec 22, 2015 9.870 9.913 9.838 9.895 683,076 +0.03(+0.25%)
Dec 21, 2015 9.763 9.881 9.763 9.870 825,284 +0.11(+1.10%)
Dec 18, 2015 9.856 9.881 9.763 9.763 592,154 -0.12(-1.20%)
Dec 17, 2015 9.867 9.902 9.723 9.881 2,333,580 +0.15(+1.51%)
Dec 16, 2015 9.639 9.734 9.613 9.734 1,781,167 +0.13(+1.40%)
Dec 15, 2015 9.564 9.675 9.502 9.600 1,372,656 +0.13(+1.42%)
Dec 14, 2015 9.652 9.652 9.257 9.466 2,195,172 +0.09(+0.98%)
Dec 11, 2015 9.397 9.459 9.306 9.374 823,831 -0.05(-0.52%)
Dec 10, 2015 9.348 9.446 9.345 9.424 291,297 +0.05(+0.56%)
Dec 09, 2015 9.420 9.479 9.365 9.371 810,789 -0.05(-0.52%)
Dec 08, 2015 9.465 9.481 9.404 9.420 479,505 -0.08(-0.85%)
Dec 07, 2015 9.579 9.611 9.491 9.501 382,936 -0.10(-1.08%)
Dec 04, 2015 9.579 9.611 9.569 9.605 486,001 +0.03(+0.27%)
Dec 03, 2015 9.634 9.634 9.543 9.579 246,299 -0.05(-0.47%)
Dec 02, 2015 9.602 9.624 9.582 9.624 557,824 +0.02(+0.24%)
Dec 01, 2015 9.595 9.634 9.582 9.602 335,701 +0.04(+0.41%)
Nov 30, 2015 9.550 9.563 9.510 9.563 436,253 +0.03(+0.34%)
Nov 27, 2015 9.533 9.572 9.517 9.530 109,813 -0.02(-0.20%)
Nov 25, 2015 9.598 9.550 9.550 9.550 295,334 -0.03(-0.27%)
Nov 24, 2015 9.585 9.598 9.563 9.576 244,156 +0.01(+0.07%)
Nov 23, 2015 9.482 9.572 9.482 9.569 381,333 +0.11(+1.17%)
Nov 20, 2015 9.520 9.540 9.452 9.459 268,871 -0.02(-0.17%)
Nov 19, 2015 9.530 9.540 9.446 9.475 278,459 -0.05(-0.54%)
Nov 18, 2015 9.459 9.572 9.458 9.527 375,457 +0.05(+0.55%)
Nov 17, 2015 9.449 9.488 9.423 9.475 261,294 +0.06(+0.69%)
Nov 16, 2015 9.387 9.439 9.375 9.410 251,620 +0.06(+0.66%)
Nov 13, 2015 9.378 9.413 9.316 9.349 510,031 -0.07(-0.79%)
Nov 12, 2015 9.456 9.486 9.407 9.423 439,879 -0.03(-0.34%)
Nov 11, 2015 9.508 9.522 9.443 9.456 228,748 -0.07(-0.72%)
Nov 10, 2015 9.433 9.533 9.433 9.524 334,958 +0.10(+1.03%)
Nov 09, 2015 9.537 9.540 9.381 9.426 511,240 -0.12(-1.22%)
Nov 06, 2015 9.556 9.578 9.524 9.543 406,365 -0.03(-0.30%)
Nov 05, 2015 9.578 9.578 9.546 9.572 584,993 -0.03(-0.34%)
Nov 04, 2015 9.607 9.617 9.582 9.604 239,744 +0.01(+0.10%)
Nov 03, 2015 9.575 9.616 9.574 9.594 595,320 +0.02(+0.20%)
Nov 02, 2015 9.565 9.578 9.536 9.575 442,913 +0.05(+0.54%)
Oct 30, 2015 9.543 9.546 9.498 9.524 350,590 +0.01(+0.10%)
Oct 29, 2015 9.549 9.549 9.478 9.514 240,980 -0.02(-0.24%)
Oct 28, 2015 9.582 9.582 9.498 9.536 508,030 -0.02(-0.17%)
Oct 27, 2015 9.549 9.562 9.523 9.553 507,343 +0.01(+0.07%)
Oct 26, 2015 9.524 9.559 9.498 9.546 618,494 +0.04(+0.41%)
Oct 23, 2015 9.498 9.527 9.450 9.507 478,958 +0.02(+0.24%)
Oct 22, 2015 9.498 9.530 9.482 9.485 657,226 +0.00(+0.03%)
Oct 21, 2015 9.466 9.495 9.430 9.482 318,720 +0.03(+0.27%)
Oct 20, 2015 9.485 9.495 9.433 9.456 296,251 -0.01(-0.07%)
Oct 19, 2015 9.498 9.501 9.443 9.462 374,202 -0.03(-0.27%)
Oct 16, 2015 9.359 9.497 9.353 9.488 306,246 +0.11(+1.17%)
Oct 15, 2015 9.321 9.382 9.321 9.379 241,866 +0.05(+0.55%)
Oct 14, 2015 9.369 9.388 9.314 9.327 239,806 -0.06(-0.62%)
Oct 13, 2015 9.411 9.417 9.369 9.385 243,549 -0.02(-0.21%)
Oct 12, 2015 9.401 9.427 9.363 9.404 268,773 +0.02(+0.17%)
Oct 09, 2015 9.356 9.398 9.337 9.388 248,373 +0.05(+0.55%)
Oct 08, 2015 9.359 9.379 9.305 9.337 378,162 -0.04(-0.38%)
Oct 07, 2015 9.366 9.385 9.330 9.372 383,498 +0.05(+0.49%)
Oct 06, 2015 9.378 9.378 9.298 9.327 576,073 -0.03(-0.31%)
Oct 05, 2015 9.343 9.400 9.311 9.356 677,841 +0.06(+0.65%)
Oct 02, 2015 9.170 9.317 9.154 9.295 478,074 +0.08(+0.90%)
Oct 01, 2015 9.247 9.260 9.157 9.212 406,855 +0.01(+0.10%)
Sep 30, 2015 9.196 9.221 9.138 9.202 499,068 +0.07(+0.73%)
Sep 29, 2015 9.196 9.250 9.113 9.135 535,219 -0.06(-0.66%)
Sep 28, 2015 9.161 9.215 9.087 9.196 704,619 +0.05(+0.59%)
Sep 25, 2015 9.263 9.266 9.142 9.142 730,401 -0.05(-0.56%)
Sep 24, 2015 9.151 9.212 9.145 9.193 241,188 +0.01(+0.14%)
Sep 23, 2015 9.276 9.295 9.161 9.180 308,955 -0.08(-0.90%)
Sep 22, 2015 9.161 9.273 9.138 9.263 504,091 +0.06(+0.62%)
Sep 21, 2015 9.282 9.282 9.183 9.205 523,801 -0.10(-1.06%)
Sep 18, 2015 9.132 9.327 9.110 9.304 1,089,156 +0.12(+1.32%)
Sep 17, 2015 8.991 9.189 8.950 9.183 817,024 +0.20(+2.22%)
Sep 16, 2015 8.940 9.004 8.918 8.984 416,137 +0.07(+0.81%)
Sep 15, 2015 8.943 8.943 8.905 8.911 425,811 -0.02(-0.18%)
Sep 14, 2015 8.876 8.963 8.851 8.927 420,303 +0.05(+0.54%)
Sep 11, 2015 8.991 9.015 8.848 8.880 790,028 -0.12(-1.35%)
Sep 10, 2015 8.969 9.022 8.940 9.001 705,223 +0.05(+0.61%)
Sep 09, 2015 8.995 9.014 8.937 8.947 411,180 -0.00(-0.03%)
Sep 08, 2015 8.934 9.019 8.927 8.949 907,377 +0.03(+0.36%)
Sep 04, 2015 8.911 8.918 8.918 8.918 374,739 -0.02(-0.25%)
Sep 03, 2015 8.956 8.956 8.892 8.940 668,925 +0.00(+0.00%)
Sep 02, 2015 8.908 8.940 8.826 8.940 1,050,440 +0.09(+1.04%)
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.