Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.36 14.38 14.28 14.33 557,201 +0.00(+0.00%)
Aug 28, 2020 14.34 14.40 14.26 14.33 839,974 +0.02(+0.12%)
Aug 27, 2020 14.38 14.53 14.28 14.31 686,829 -0.05(-0.33%)
Aug 26, 2020 14.59 14.62 14.28 14.36 936,488 -0.23(-1.58%)
Aug 25, 2020 14.77 14.79 14.54 14.59 451,098 -0.08(-0.56%)
Aug 24, 2020 14.68 14.74 14.66 14.67 318,526 -0.01(-0.04%)
Aug 21, 2020 14.55 14.71 14.55 14.68 252,671 +0.13(+0.89%)
Aug 20, 2020 14.53 14.61 14.53 14.55 290,699 +0.01(+0.08%)
Aug 19, 2020 14.60 14.65 14.54 14.54 273,339 -0.06(-0.40%)
Aug 18, 2020 14.59 14.70 14.51 14.60 436,362 +0.02(+0.12%)
Aug 17, 2020 14.69 14.79 14.50 14.58 468,804 -0.07(-0.47%)
Aug 14, 2020 14.73 14.76 14.64 14.65 258,610 -0.07(-0.45%)
Aug 13, 2020 14.71 14.74 14.69 14.71 174,689 -0.01(-0.04%)
Aug 12, 2020 14.77 14.84 14.70 14.72 310,244 +0.01(+0.08%)
Aug 11, 2020 14.79 14.81 14.68 14.71 429,560 -0.06(-0.40%)
Aug 10, 2020 14.76 14.79 14.74 14.77 407,955 +0.02(+0.16%)
Aug 07, 2020 14.69 14.80 14.67 14.74 275,793 -0.01(-0.04%)
Aug 06, 2020 14.77 14.81 14.73 14.75 298,436 -0.02(-0.12%)
Aug 05, 2020 14.73 14.80 14.66 14.77 461,796 +0.06(+0.44%)
Aug 04, 2020 14.59 14.81 14.59 14.70 405,513 +0.12(+0.84%)
Aug 03, 2020 14.55 14.62 14.55 14.58 427,057 -0.02(-0.16%)
Jul 31, 2020 14.59 14.61 14.54 14.60 248,574 -0.01(-0.08%)
Jul 30, 2020 14.56 14.63 14.52 14.62 236,109 +0.05(+0.36%)
Jul 29, 2020 14.57 14.60 14.52 14.56 297,241 +0.02(+0.12%)
Jul 28, 2020 14.60 14.62 14.52 14.54 239,839 -0.01(-0.04%)
Jul 27, 2020 14.60 14.60 14.53 14.55 356,534 +0.04(+0.24%)
Jul 24, 2020 14.46 14.53 14.46 14.52 158,697 +0.05(+0.36%)
Jul 23, 2020 14.44 14.59 14.44 14.46 272,313 -0.05(-0.32%)
Jul 22, 2020 14.42 14.53 14.40 14.51 247,844 +0.09(+0.61%)
Jul 21, 2020 14.44 14.55 14.40 14.42 265,075 +0.06(+0.41%)
Jul 20, 2020 14.26 14.54 14.25 14.36 347,519 +0.02(+0.16%)
Jul 17, 2020 14.54 14.57 14.34 14.34 315,853 -0.24(-1.64%)
Jul 16, 2020 14.50 14.64 14.45 14.58 328,009 +0.07(+0.48%)
Jul 15, 2020 14.24 14.57 14.24 14.51 476,252 +0.33(+2.35%)
Jul 14, 2020 14.05 14.24 14.04 14.18 724,449 +0.11(+0.75%)
Jul 13, 2020 14.33 14.46 14.05 14.07 541,396 -0.23(-1.63%)
Jul 10, 2020 14.15 14.41 14.12 14.31 325,611 +0.06(+0.41%)
Jul 09, 2020 14.33 14.50 14.18 14.25 530,938 -0.08(-0.53%)
Jul 08, 2020 14.47 14.51 14.30 14.32 498,308 -0.10(-0.68%)
Jul 07, 2020 14.41 14.54 14.32 14.42 331,932 -0.02(-0.12%)
Jul 06, 2020 14.53 14.58 14.40 14.44 594,655 +0.08(+0.56%)
Jul 02, 2020 14.61 14.70 14.36 14.36 556,240 -0.01(-0.08%)
Jul 01, 2020 14.44 14.47 14.31 14.37 357,994 +0.06(+0.40%)
Jun 30, 2020 14.14 14.40 14.13 14.31 274,503 +0.20(+1.40%)
Jun 29, 2020 14.10 14.19 13.93 14.11 393,414 +0.02(+0.12%)
Jun 26, 2020 14.18 14.23 14.02 14.10 282,784 -0.14(-0.98%)
Jun 25, 2020 14.35 14.47 14.21 14.23 547,097 -0.14(-0.97%)
Jun 24, 2020 14.65 14.70 14.19 14.37 432,045 -0.28(-1.90%)
Jun 23, 2020 14.70 14.73 14.64 14.65 322,239 +0.08(+0.52%)
Jun 22, 2020 14.62 14.75 14.56 14.58 360,193 -0.10(-0.67%)
Jun 19, 2020 14.71 14.76 14.63 14.67 244,089 -0.03(-0.24%)
Jun 18, 2020 14.62 14.73 14.62 14.71 270,467 +0.02(+0.16%)
Jun 17, 2020 14.78 14.81 14.65 14.69 300,034 +0.01(+0.04%)
Jun 16, 2020 14.84 15.16 14.62 14.68 564,941 +0.20(+1.40%)
Jun 15, 2020 14.47 14.72 14.37 14.48 784,644 -0.35(-2.34%)
Jun 12, 2020 14.36 14.90 14.36 14.83 783,746 +0.74(+5.26%)
Jun 11, 2020 14.80 15.04 13.83 14.08 1,365,431 -1.28(-8.33%)
Jun 10, 2020 15.47 15.56 15.09 15.36 541,583 -0.16(-1.04%)
Jun 09, 2020 15.44 15.54 15.34 15.53 643,925 +0.05(+0.30%)
Jun 08, 2020 15.50 15.66 15.43 15.48 836,436 +0.20(+1.31%)
Jun 05, 2020 15.26 15.40 15.18 15.28 550,548 +0.36(+2.43%)
Jun 04, 2020 14.88 14.95 14.84 14.92 638,752 +0.08(+0.54%)
Jun 03, 2020 14.63 14.87 14.62 14.84 641,408 +0.35(+2.42%)
Jun 02, 2020 14.35 14.50 14.29 14.49 741,404 +0.24(+1.69%)
Jun 01, 2020 13.98 14.26 13.81 14.24 812,650 +0.29(+2.10%)
May 29, 2020 13.85 13.95 13.80 13.95 321,864 +0.08(+0.58%)
May 28, 2020 13.82 13.89 13.69 13.87 584,265 +0.14(+1.05%)
May 27, 2020 13.59 13.77 13.59 13.73 507,206 +0.20(+1.44%)
May 26, 2020 13.55 13.64 13.41 13.53 538,460 +0.14(+1.07%)
May 22, 2020 13.29 13.42 13.28 13.39 448,311 +0.01(+0.09%)
May 21, 2020 13.28 13.44 13.28 13.38 468,936 +0.01(+0.09%)
May 20, 2020 13.45 13.51 13.36 13.37 354,954 +0.13(+0.95%)
May 19, 2020 13.07 13.37 13.07 13.24 651,332 +0.07(+0.52%)
May 18, 2020 12.84 13.32 12.84 13.17 726,589 +0.53(+4.18%)
May 15, 2020 12.24 12.78 12.14 12.64 615,165 +0.45(+3.72%)
May 14, 2020 12.37 12.45 12.08 12.19 689,669 -0.24(-1.94%)
May 13, 2020 13.21 13.22 12.19 12.43 1,269,053 -0.72(-5.46%)
May 12, 2020 13.30 13.40 13.10 13.15 614,908 -0.11(-0.87%)
May 11, 2020 13.49 13.49 13.15 13.26 498,757 -0.26(-1.95%)
May 08, 2020 13.64 13.75 13.39 13.53 479,313 -0.10(-0.71%)
May 07, 2020 13.63 13.63 13.52 13.62 514,939 +0.13(+0.93%)
May 06, 2020 13.53 13.53 13.43 13.50 434,743 +0.11(+0.85%)
May 05, 2020 13.37 13.50 13.37 13.39 418,071 +0.05(+0.38%)
May 04, 2020 13.08 13.35 12.98 13.33 567,561 +0.16(+1.25%)
May 01, 2020 13.27 13.34 12.92 13.17 745,530 -0.13(-0.94%)
Apr 30, 2020 13.65 13.65 13.20 13.29 398,901 -0.24(-1.81%)
Apr 29, 2020 13.47 13.57 13.46 13.54 363,223 +0.27(+2.06%)
Apr 28, 2020 13.28 13.35 13.12 13.27 418,091 +0.05(+0.34%)
Apr 27, 2020 13.25 13.34 13.14 13.22 590,574 +0.04(+0.28%)
Apr 24, 2020 13.03 13.20 12.96 13.18 290,231 +0.13(+1.02%)
Apr 23, 2020 12.94 13.25 12.94 13.05 489,399 +0.11(+0.84%)
Apr 22, 2020 12.66 13.06 12.62 12.94 483,765 +0.40(+3.17%)
Apr 21, 2020 12.38 12.79 12.28 12.54 661,950 -0.09(-0.68%)
Apr 20, 2020 13.07 13.24 12.56 12.63 554,329 -0.53(-4.02%)
Apr 17, 2020 13.64 13.64 13.03 13.16 772,074 +0.27(+2.12%)
Apr 16, 2020 13.71 13.76 12.66 12.88 1,000,691 -0.81(-5.90%)
Apr 15, 2020 13.74 13.79 13.40 13.69 401,758 -0.36(-2.55%)
Apr 14, 2020 14.22 14.32 13.56 14.05 1,195,311 -0.03(-0.20%)
Apr 13, 2020 14.06 14.34 13.31 14.08 1,017,904 +0.03(+0.20%)
Apr 09, 2020 13.83 15.02 13.83 14.05 1,225,088 +0.46(+3.35%)
Apr 08, 2020 13.14 13.64 12.98 13.60 846,993 +0.74(+5.74%)
Apr 07, 2020 12.48 12.99 12.40 12.86 1,464,265 +0.79(+6.59%)
Apr 06, 2020 12.09 12.21 11.80 12.06 539,166 +0.61(+5.37%)
Apr 03, 2020 11.72 11.92 11.32 11.45 443,009 -0.39(-3.33%)
Apr 02, 2020 11.44 12.03 11.27 11.84 551,120 +0.55(+4.84%)
Apr 01, 2020 12.36 12.36 11.18 11.30 2,232,135 -1.16(-9.28%)
Mar 31, 2020 12.62 12.81 12.29 12.45 836,078 -0.23(-1.82%)
Mar 30, 2020 13.34 13.38 12.63 12.68 803,054 -0.34(-2.64%)
Mar 27, 2020 12.68 13.26 12.43 13.03 933,389 +0.01(+0.09%)
Mar 26, 2020 12.03 13.17 11.97 13.01 2,828,802 +1.04(+8.66%)
Mar 25, 2020 11.27 12.65 10.99 11.98 1,882,770 +1.10(+10.16%)
Mar 24, 2020 10.28 11.58 10.28 10.87 1,567,404 +0.87(+8.74%)
Mar 23, 2020 10.43 10.65 9.441 9.999 2,179,063 -1.06(-9.58%)
Mar 20, 2020 11.45 11.98 10.97 11.06 1,303,303 -0.36(-3.11%)
Mar 19, 2020 10.76 12.35 9.385 11.41 2,305,904 +0.43(+3.95%)
Mar 18, 2020 12.11 12.16 10.01 10.98 2,971,492 -2.02(-15.56%)
Mar 17, 2020 12.81 13.18 12.16 13.00 1,164,420 +0.22(+1.72%)
Mar 16, 2020 12.83 13.70 12.40 12.78 1,553,697 -1.80(-12.36%)
Mar 13, 2020 13.95 14.63 13.81 14.59 1,177,870 +1.11(+8.24%)
Mar 12, 2020 11.89 14.47 11.84 13.48 2,986,033 -1.85(-12.06%)
Mar 11, 2020 16.23 16.29 15.12 15.33 1,285,996 -1.07(-6.53%)
Mar 10, 2020 16.50 16.56 16.02 16.40 1,003,742 +0.28(+1.74%)
Mar 09, 2020 16.14 16.46 16.04 16.12 1,229,693 -1.16(-6.73%)
Mar 06, 2020 17.01 17.40 16.69 17.28 929,218 -0.03(-0.19%)
Mar 05, 2020 17.26 17.51 17.23 17.31 551,528 -0.41(-2.33%)
Mar 04, 2020 17.37 17.76 17.17 17.73 605,974 +0.64(+3.73%)
Mar 03, 2020 17.83 17.90 16.81 17.09 1,313,748 -0.53(-3.02%)
Mar 02, 2020 16.57 17.63 16.56 17.62 1,629,465 +1.09(+6.56%)
Feb 28, 2020 16.52 16.66 16.04 16.54 2,385,435 -0.63(-3.65%)
Feb 27, 2020 17.74 17.80 16.61 17.16 2,313,088 -0.92(-5.10%)
Feb 26, 2020 17.53 18.14 17.44 18.09 1,241,708 +0.55(+3.16%)
Feb 25, 2020 18.42 18.48 17.48 17.53 1,612,110 -0.82(-4.48%)
Feb 24, 2020 18.34 18.42 18.27 18.35 604,258 -0.15(-0.79%)
Feb 21, 2020 18.52 18.56 18.49 18.50 241,332 -0.01(-0.06%)
Feb 20, 2020 18.49 18.54 18.47 18.51 300,757 +0.01(+0.03%)
Feb 19, 2020 18.58 18.58 18.50 18.50 283,270 +0.01(+0.06%)
Feb 18, 2020 18.49 18.54 18.40 18.49 356,154 -0.02(-0.09%)
Feb 14, 2020 18.56 18.59 18.49 18.51 328,927 -0.06(-0.33%)
Feb 13, 2020 18.60 18.67 18.55 18.57 183,457 -0.01(-0.03%)
Feb 12, 2020 18.71 18.73 18.58 18.58 291,246 -0.10(-0.54%)
Feb 11, 2020 18.62 18.78 18.61 18.68 719,152 +0.07(+0.36%)
Feb 10, 2020 18.56 18.61 18.54 18.61 324,332 +0.06(+0.30%)
Feb 07, 2020 18.54 18.57 18.51 18.56 235,191 +0.01(+0.06%)
Feb 06, 2020 18.56 18.56 18.52 18.54 214,019 +0.01(+0.03%)
Feb 05, 2020 18.51 18.54 18.51 18.54 334,904 +0.06(+0.33%)
Feb 04, 2020 18.48 18.51 18.46 18.48 402,311 +0.04(+0.21%)
Feb 03, 2020 18.33 18.44 18.33 18.44 436,425 +0.13(+0.73%)
Jan 31, 2020 18.28 18.35 18.28 18.31 240,230 -0.03(-0.15%)
Jan 30, 2020 18.33 18.33 18.27 18.33 193,143 +0.02(+0.09%)
Jan 29, 2020 18.31 18.34 18.29 18.32 197,273 +0.01(+0.03%)
Jan 28, 2020 18.25 18.34 18.25 18.31 198,176 +0.07(+0.40%)
Jan 27, 2020 18.17 18.26 18.13 18.24 322,633 -0.04(-0.24%)
Jan 24, 2020 18.15 18.35 18.15 18.28 262,723 +0.03(+0.15%)
Jan 23, 2020 18.26 18.27 18.23 18.26 229,230 +0.02(+0.12%)
Jan 22, 2020 18.25 18.31 18.21 18.23 247,721 +0.05(+0.28%)
Jan 21, 2020 18.14 18.24 18.14 18.18 314,617 -0.02(-0.12%)
Jan 17, 2020 18.23 18.27 18.18 18.21 294,034 -0.01(-0.06%)
Jan 16, 2020 18.30 18.32 18.12 18.22 429,593 -0.08(-0.46%)
Jan 15, 2020 18.31 18.35 18.29 18.30 255,651 -0.03(-0.18%)
Jan 14, 2020 18.31 18.34 18.24 18.33 332,133 +0.01(+0.03%)
Jan 13, 2020 18.39 18.39 18.28 18.33 279,827 -0.02(-0.09%)
Jan 10, 2020 18.29 18.36 18.23 18.34 256,965 +0.02(+0.12%)
Jan 09, 2020 18.30 18.34 18.25 18.32 433,869 +0.02(+0.12%)
Jan 08, 2020 18.27 18.31 18.25 18.30 297,846 +0.06(+0.30%)
Jan 07, 2020 18.20 18.26 18.19 18.24 342,866 +0.07(+0.39%)
Jan 06, 2020 18.16 18.21 18.16 18.17 422,576 +0.06(+0.30%)
Jan 03, 2020 17.92 18.12 17.92 18.12 408,683 +0.19(+1.08%)
Jan 02, 2020 18.05 18.05 17.92 17.92 431,491 +0.02(+0.09%)
Dec 31, 2019 17.91 18.02 17.90 17.91 266,477 -0.02(-0.09%)
Dec 30, 2019 17.97 18.08 17.89 17.92 332,164 -0.06(-0.31%)
Dec 27, 2019 18.12 18.12 17.97 17.98 218,109 -0.10(-0.55%)
Dec 26, 2019 18.06 18.10 18.06 18.08 195,494 +0.02(+0.09%)
Dec 24, 2019 18.05 18.10 18.03 18.06 161,770 +0.03(+0.15%)
Dec 23, 2019 17.99 18.06 17.97 18.03 471,305 +0.04(+0.25%)
Dec 20, 2019 18.01 18.03 17.92 17.99 292,564 +0.02(+0.09%)
Dec 19, 2019 18.01 18.07 17.88 17.97 388,054 -0.03(-0.18%)
Dec 18, 2019 18.05 18.08 17.95 18.01 309,076 -0.04(-0.24%)
Dec 17, 2019 18.18 18.18 17.98 18.05 447,456 -0.14(-0.76%)
Dec 16, 2019 18.18 18.23 18.12 18.19 272,637 +0.02(+0.09%)
Dec 13, 2019 18.02 18.21 18.02 18.17 292,564 +0.02(+0.12%)
Dec 12, 2019 18.11 18.19 18.10 18.15 294,620 -0.01(-0.03%)
Dec 11, 2019 18.11 18.19 18.11 18.16 290,782 +0.07(+0.39%)
Dec 10, 2019 18.11 18.11 18.05 18.08 302,376 -0.02(-0.09%)
Dec 09, 2019 18.12 18.13 18.06 18.10 454,035 +0.02(+0.12%)
Dec 06, 2019 18.09 18.13 17.98 18.08 298,828 +0.01(+0.06%)
Dec 05, 2019 18.02 18.10 18.02 18.07 266,430 +0.02(+0.09%)
Dec 04, 2019 18.04 18.07 17.98 18.05 269,254 +0.00(+0.00%)
Dec 03, 2019 17.98 18.06 17.90 18.05 361,097 +0.02(+0.12%)
Dec 02, 2019 18.07 18.07 17.91 18.03 342,085 +0.00(+0.00%)
Nov 29, 2019 18.06 18.06 17.95 18.03 117,462 +0.01(+0.06%)
Nov 27, 2019 18.00 18.04 17.98 18.02 307,878 +0.05(+0.27%)
Nov 26, 2019 17.91 17.98 17.91 17.97 466,900 +0.06(+0.36%)
Nov 25, 2019 17.91 17.92 17.85 17.91 289,948 +0.08(+0.46%)
Nov 22, 2019 17.74 17.86 17.71 17.82 263,368 +0.04(+0.21%)
Nov 21, 2019 17.72 17.81 17.63 17.79 181,799 +0.04(+0.21%)
Nov 20, 2019 17.71 17.87 17.70 17.75 233,760 -0.06(-0.33%)
Nov 19, 2019 17.69 17.85 17.66 17.81 258,208 +0.16(+0.92%)
Nov 18, 2019 17.87 17.91 17.41 17.65 861,550 -0.36(-2.01%)
Nov 15, 2019 18.07 18.07 17.93 18.01 151,815 +0.01(+0.06%)
Nov 14, 2019 18.06 18.06 17.98 18.00 390,385 -0.03(-0.15%)
Nov 13, 2019 18.03 18.13 17.97 18.02 384,235 -0.01(-0.03%)
Nov 12, 2019 17.97 18.05 17.85 18.03 405,190 -0.01(-0.06%)
Nov 11, 2019 18.14 18.15 17.99 18.04 294,255 -0.17(-0.95%)
Nov 08, 2019 17.98 18.29 17.98 18.21 353,497 +0.02(+0.09%)
Nov 07, 2019 18.24 18.24 17.86 18.20 733,741 +0.02(+0.12%)
Nov 06, 2019 18.23 18.23 18.12 18.18 347,452 +0.10(+0.54%)
Nov 05, 2019 18.11 18.17 18.02 18.08 327,077 +0.04(+0.24%)
Nov 04, 2019 17.92 18.10 17.92 18.04 351,962 +0.13(+0.75%)
Nov 01, 2019 17.91 17.99 17.88 17.90 327,564 +0.00(+0.00%)
Oct 31, 2019 17.79 17.91 17.78 17.90 266,598 +0.06(+0.33%)
Oct 30, 2019 17.78 17.85 17.73 17.84 347,165 +0.11(+0.64%)
Oct 29, 2019 17.73 17.76 17.66 17.73 218,040 +0.00(+0.00%)
Oct 28, 2019 17.75 17.82 17.72 17.73 217,030 -0.02(-0.09%)
Oct 25, 2019 17.75 17.80 17.69 17.75 160,807 +0.06(+0.37%)
Oct 24, 2019 17.77 17.77 17.63 17.68 209,722 -0.04(-0.21%)
Oct 23, 2019 17.60 17.74 17.60 17.72 256,656 +0.05(+0.27%)
Oct 22, 2019 17.75 17.77 17.57 17.67 363,432 -0.12(-0.67%)
Oct 21, 2019 17.75 17.85 17.72 17.79 257,119 +0.04(+0.24%)
Oct 18, 2019 17.72 17.75 17.68 17.75 264,356 +0.08(+0.43%)
Oct 17, 2019 17.68 17.72 17.62 17.67 200,128 +0.05(+0.27%)
Oct 16, 2019 17.64 17.64 17.54 17.62 354,423 +0.02(+0.12%)
Oct 15, 2019 17.54 17.68 17.52 17.60 192,178 +0.11(+0.62%)
Oct 14, 2019 17.49 17.53 17.42 17.49 246,556 -0.02(-0.11%)
Oct 11, 2019 17.57 17.62 17.47 17.51 286,293 -0.01(-0.04%)
Oct 10, 2019 17.48 17.61 17.43 17.52 265,053 +0.04(+0.25%)
Oct 09, 2019 17.47 17.55 17.45 17.48 242,296 +0.03(+0.15%)
Oct 08, 2019 17.46 17.49 17.43 17.45 277,049 -0.07(-0.43%)
Oct 07, 2019 17.47 17.58 17.43 17.52 261,323 +0.07(+0.40%)
Oct 04, 2019 17.35 17.51 17.35 17.45 267,464 +0.12(+0.71%)
Oct 03, 2019 17.35 17.37 17.24 17.33 302,676 +0.04(+0.22%)
Oct 02, 2019 17.28 17.32 17.15 17.29 350,917 +0.00(+0.00%)
Oct 01, 2019 17.45 17.48 17.12 17.29 449,438 -0.09(-0.52%)
Sep 30, 2019 17.33 17.46 17.33 17.39 221,671 +0.06(+0.37%)
Sep 27, 2019 17.39 17.39 17.29 17.32 193,345 +0.01(+0.03%)
Sep 26, 2019 17.30 17.34 17.26 17.32 246,196 +0.07(+0.40%)
Sep 25, 2019 17.20 17.28 17.18 17.25 318,620 +0.08(+0.47%)
Sep 24, 2019 17.20 17.29 17.15 17.17 283,377 -0.02(-0.09%)
Sep 23, 2019 17.12 17.24 17.11 17.18 317,059 +0.06(+0.37%)
Sep 20, 2019 17.10 17.23 17.02 17.12 267,277 +0.03(+0.19%)
Sep 19, 2019 17.02 17.14 17.02 17.09 311,234 +0.06(+0.38%)
Sep 18, 2019 17.04 17.04 16.92 17.02 230,057 +0.01(+0.06%)
Sep 17, 2019 16.90 17.04 16.90 17.01 202,696 +0.11(+0.66%)
Sep 16, 2019 17.07 17.11 16.86 16.90 329,919 -0.12(-0.69%)
Sep 13, 2019 17.11 17.15 16.90 17.02 241,073 -0.07(-0.41%)
Sep 12, 2019 17.18 17.18 17.01 17.09 232,295 -0.00(-0.03%)
Sep 11, 2019 17.14 17.14 17.04 17.09 255,952 -0.03(-0.16%)
Sep 10, 2019 17.03 17.12 17.00 17.12 297,352 +0.09(+0.53%)
Sep 09, 2019 17.01 17.07 16.98 17.03 283,899 +0.05(+0.28%)
Sep 06, 2019 16.94 17.03 16.92 16.98 238,027 +0.00(+0.00%)
Sep 05, 2019 16.94 17.03 16.91 16.98 234,121 +0.11(+0.66%)
Sep 04, 2019 16.80 16.93 16.80 16.87 324,134 +0.08(+0.51%)
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.