Skip to main content

High Income Securities Fund (NY: PCF )

6.670 -0.040 (-0.60%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.021 4.021 3.987 3.987 58,998 -0.02(-0.61%)
Apr 29, 2015 4.021 4.021 4.012 4.012 39,226 -0.01(-0.36%)
Apr 28, 2015 3.997 4.026 3.997 4.026 66,986 +0.03(+0.73%)
Apr 27, 2015 3.992 4.016 3.992 3.997 56,530 +0.00(+0.00%)
Apr 24, 2015 4.016 4.016 3.992 3.997 60,651 -0.02(-0.60%)
Apr 23, 2015 4.012 4.026 4.007 4.021 64,814 +0.01(+0.24%)
Apr 22, 2015 3.992 4.012 3.992 4.012 69,048 +0.02(+0.50%)
Apr 21, 2015 3.987 3.997 3.972 3.992 91,962 +0.02(+0.61%)
Apr 20, 2015 3.967 3.982 3.967 3.967 54,117 +0.00(+0.00%)
Apr 17, 2015 3.977 3.977 3.958 3.967 60,783 -0.00(-0.12%)
Apr 16, 2015 3.967 3.977 3.963 3.972 66,722 +0.00(+0.12%)
Apr 15, 2015 3.972 3.977 3.964 3.967 92,179 -0.00(-0.12%)
Apr 14, 2015 3.967 3.972 3.963 3.972 50,271 +0.01(+0.37%)
Apr 13, 2015 3.982 3.987 3.953 3.958 34,622 -0.01(-0.24%)
Apr 10, 2015 3.972 3.977 3.967 3.967 68,693 +0.00(+0.00%)
Apr 09, 2015 3.958 3.972 3.953 3.967 40,243 +0.02(+0.61%)
Apr 08, 2015 3.972 3.972 3.943 3.943 91,155 -0.03(-0.85%)
Apr 07, 2015 3.967 3.977 3.953 3.977 74,199 +0.01(+0.37%)
Apr 06, 2015 3.943 3.967 3.943 3.963 66,065 +0.00(+0.12%)
Apr 02, 2015 3.934 3.958 3.958 3.958 59,864 +0.01(+0.25%)
Apr 01, 2015 3.958 3.958 3.938 3.948 40,385 +0.00(+0.00%)
Mar 31, 2015 3.967 3.967 3.943 3.948 78,259 -0.01(-0.37%)
Mar 30, 2015 3.963 3.982 3.963 3.963 73,111 +0.01(+0.37%)
Mar 27, 2015 3.963 3.972 3.943 3.948 72,504 -0.01(-0.37%)
Mar 26, 2015 3.967 3.972 3.953 3.963 70,415 -0.02(-0.49%)
Mar 25, 2015 3.992 3.992 3.972 3.982 127,897 +0.01(+0.24%)
Mar 24, 2015 3.967 3.987 3.967 3.972 52,462 +0.00(+0.00%)
Mar 23, 2015 3.967 3.987 3.967 3.972 60,496 +0.00(+0.00%)
Mar 20, 2015 3.977 3.977 3.963 3.972 97,554 +0.02(+0.50%)
Mar 19, 2015 3.967 3.967 3.948 3.952 55,188 -0.00(-0.12%)
Mar 18, 2015 3.938 3.960 3.928 3.957 182,505 +0.01(+0.37%)
Mar 17, 2015 3.943 3.943 3.924 3.943 53,497 -0.01(-0.24%)
Mar 16, 2015 3.914 3.952 3.914 3.952 72,320 +0.03(+0.86%)
Mar 13, 2015 3.928 3.928 3.899 3.919 81,848 -0.01(-0.37%)
Mar 12, 2015 3.914 3.938 3.914 3.933 94,142 +0.01(+0.25%)
Mar 11, 2015 3.919 3.924 3.909 3.924 82,957 +0.00(+0.12%)
Mar 10, 2015 3.919 3.938 3.909 3.919 68,002 -0.02(-0.61%)
Mar 09, 2015 3.972 3.977 3.928 3.943 87,445 -0.01(-0.37%)
Mar 06, 2015 3.977 3.977 3.943 3.957 113,748 -0.02(-0.49%)
Mar 05, 2015 3.977 3.986 3.957 3.977 61,452 +0.01(+0.24%)
Mar 04, 2015 3.986 3.977 3.952 3.967 60,702 -0.01(-0.24%)
Mar 03, 2015 3.991 3.991 3.968 3.977 75,385 +0.00(+0.12%)
Mar 02, 2015 4.006 4.015 3.972 3.972 127,938 -0.03(-0.84%)
Feb 27, 2015 4.006 4.030 4.006 4.006 61,537 -0.01(-0.24%)
Feb 26, 2015 4.015 4.020 4.006 4.015 63,253 +0.00(+0.00%)
Feb 25, 2015 3.986 4.015 3.981 4.015 106,682 +0.03(+0.73%)
Feb 24, 2015 3.977 3.987 3.952 3.986 80,972 -0.00(-0.12%)
Feb 23, 2015 3.962 3.991 3.962 3.991 54,459 +0.03(+0.73%)
Feb 20, 2015 3.943 3.986 3.943 3.962 53,485 +0.02(+0.62%)
Feb 19, 2015 3.938 3.951 3.933 3.938 46,225 -0.00(-0.12%)
Feb 18, 2015 3.952 3.957 3.938 3.942 75,236 +0.00(+0.00%)
Feb 17, 2015 3.962 3.981 3.942 3.942 111,119 -0.03(-0.73%)
Feb 13, 2015 3.957 3.971 3.971 3.971 68,430 +0.01(+0.24%)
Feb 12, 2015 3.947 3.974 3.947 3.962 46,728 +0.02(+0.49%)
Feb 11, 2015 3.914 3.942 3.914 3.942 35,883 +0.03(+0.74%)
Feb 10, 2015 3.928 3.938 3.914 3.914 35,388 -0.01(-0.37%)
Feb 09, 2015 3.904 3.928 3.899 3.928 93,743 +0.00(+0.00%)
Feb 06, 2015 3.923 3.942 3.923 3.928 47,941 +0.00(+0.00%)
Feb 05, 2015 3.909 3.942 3.909 3.928 80,962 +0.01(+0.25%)
Feb 04, 2015 3.923 3.942 3.904 3.918 130,950 -0.00(-0.12%)
Feb 03, 2015 3.923 3.928 3.894 3.923 40,028 +0.01(+0.25%)
Feb 02, 2015 3.914 3.918 3.889 3.914 47,547 +0.01(+0.25%)
Jan 30, 2015 3.914 3.914 3.894 3.904 78,728 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,996 +0.02(+0.62%)
Jan 28, 2015 3.894 3.914 3.889 3.894 92,920 -0.00(-0.12%)
Jan 27, 2015 3.889 3.914 3.885 3.899 84,433 -0.00(-0.12%)
Jan 26, 2015 3.885 3.914 3.885 3.904 73,250 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,969 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,322 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,835 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,823 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.899 50,253 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,250 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.875 79,743 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,406 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,329 -0.00(-0.12%)
Jan 09, 2015 3.875 3.889 3.855 3.889 62,342 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,702 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,922 +0.01(+0.25%)
Jan 06, 2015 3.870 3.875 3.827 3.827 67,685 -0.04(-1.11%)
Jan 05, 2015 3.875 3.875 3.827 3.870 127,427 -0.00(-0.12%)
Jan 02, 2015 3.889 3.894 3.846 3.875 123,299 -0.01(-0.25%)
Dec 31, 2014 3.879 3.884 3.884 3.884 60,968 -0.01(-0.37%)
Dec 30, 2014 3.870 3.899 3.870 3.899 50,506 +0.02(+0.49%)
Dec 29, 2014 3.865 3.894 3.865 3.879 68,711 +0.00(+0.12%)
Dec 26, 2014 3.870 3.903 3.870 3.875 70,771 +0.01(+0.37%)
Dec 24, 2014 3.860 3.860 3.860 3.860 64,727 +0.00(+0.00%)
Dec 23, 2014 3.846 3.879 3.846 3.860 114,166 +0.01(+0.25%)
Dec 22, 2014 3.860 3.908 3.841 3.851 73,592 -0.01(-0.25%)
Dec 19, 2014 3.855 3.894 3.855 3.860 93,516 +0.02(+0.64%)
Dec 18, 2014 3.822 3.874 3.822 3.836 158,445 +0.03(+0.88%)
Dec 17, 2014 3.755 3.812 3.755 3.802 148,109 +0.04(+1.14%)
Dec 16, 2014 3.764 3.788 3.755 3.759 116,201 -0.03(-0.76%)
Dec 15, 2014 3.817 3.841 3.764 3.788 91,493 -0.03(-0.87%)
Dec 12, 2014 3.826 3.826 3.802 3.822 80,449 -0.01(-0.37%)
Dec 11, 2014 3.841 3.860 3.836 3.836 118,981 +0.01(+0.37%)
Dec 10, 2014 3.860 3.869 3.822 3.822 79,756 -0.04(-1.11%)
Dec 09, 2014 3.869 3.893 3.860 3.864 106,522 -0.04(-0.98%)
Dec 08, 2014 3.912 3.922 3.884 3.903 57,276 -0.01(-0.24%)
Dec 05, 2014 3.912 3.927 3.912 3.912 31,694 +0.00(+0.00%)
Dec 04, 2014 3.926 3.926 3.912 3.912 70,022 -0.01(-0.24%)
Dec 03, 2014 3.903 3.926 3.903 3.922 76,186 +0.02(+0.61%)
Dec 02, 2014 3.931 3.950 3.898 3.898 72,744 -0.02(-0.61%)
Dec 01, 2014 3.979 3.979 3.922 3.922 99,590 -0.04(-1.08%)
Nov 28, 2014 4.003 4.003 3.965 3.965 42,591 -0.02(-0.48%)
Nov 26, 2014 3.979 3.984 3.984 3.984 90,338 -0.00(-0.12%)
Nov 25, 2014 3.974 3.988 3.974 3.988 71,533 +0.03(+0.72%)
Nov 24, 2014 3.979 3.998 3.960 3.960 103,912 -0.00(-0.12%)
Nov 21, 2014 3.960 3.984 3.960 3.965 95,633 +0.01(+0.36%)
Nov 20, 2014 3.955 3.969 3.936 3.950 95,662 -0.00(-0.11%)
Nov 19, 2014 3.955 3.955 3.936 3.955 88,984 -0.00(-0.12%)
Nov 18, 2014 3.945 3.959 3.945 3.959 85,174 +0.03(+0.73%)
Nov 17, 2014 3.959 3.964 3.931 3.931 84,200 -0.03(-0.84%)
Nov 14, 2014 3.964 3.983 3.940 3.964 99,800 -0.02(-0.60%)
Nov 13, 2014 3.969 3.988 3.965 3.988 87,177 +0.00(+0.12%)
Nov 12, 2014 3.936 3.988 3.936 3.983 70,060 +0.03(+0.72%)
Nov 11, 2014 3.931 3.970 3.931 3.955 57,948 +0.02(+0.60%)
Nov 10, 2014 3.955 3.955 3.931 3.931 75,528 -0.01(-0.24%)
Nov 07, 2014 3.959 3.964 3.926 3.940 62,324 -0.02(-0.48%)
Nov 06, 2014 3.978 3.988 3.955 3.959 44,229 -0.02(-0.48%)
Nov 05, 2014 3.964 3.983 3.959 3.978 45,569 +0.01(+0.36%)
Nov 04, 2014 4.002 4.002 3.964 3.964 46,400 -0.05(-1.18%)
Nov 03, 2014 4.002 4.012 3.983 4.012 41,668 +0.03(+0.72%)
Oct 31, 2014 4.016 4.021 3.983 3.983 89,337 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,898 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.974 3.993 75,134 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,966 +0.03(+0.72%)
Oct 27, 2014 3.950 3.974 3.974 3.959 52,854 -0.01(-0.36%)
Oct 24, 2014 3.974 3.978 3.959 3.974 41,544 +0.01(+0.36%)
Oct 23, 2014 3.959 3.974 3.955 3.959 47,134 +0.02(+0.60%)
Oct 22, 2014 3.917 3.959 3.917 3.936 113,390 +0.02(+0.62%)
Oct 21, 2014 3.893 3.916 3.893 3.911 61,257 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.893 24,071 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.874 144,392 +0.06(+1.61%)
Oct 16, 2014 3.713 3.812 3.708 3.812 69,035 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.694 3.736 107,874 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,560 +0.00(+0.12%)
Oct 13, 2014 3.840 3.874 3.774 3.788 109,436 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.855 97,860 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,849 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.855 3.897 165,915 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,130 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,986 -0.01(-0.24%)
Oct 03, 2014 3.893 3.907 3.855 3.907 196,191 +0.01(+0.36%)
Oct 02, 2014 3.893 3.897 3.878 3.893 67,252 +0.00(+0.00%)
Oct 01, 2014 3.940 3.940 3.893 3.893 105,830 -0.05(-1.20%)
Sep 30, 2014 3.902 3.940 3.902 3.940 81,475 +0.04(+0.97%)
Sep 29, 2014 3.959 3.959 3.902 3.902 150,035 -0.06(-1.55%)
Sep 26, 2014 3.940 3.973 3.935 3.964 97,334 +0.01(+0.36%)
Sep 25, 2014 3.982 3.982 3.945 3.949 73,564 -0.03(-0.83%)
Sep 24, 2014 3.973 3.987 3.964 3.982 117,617 -0.00(-0.12%)
Sep 23, 2014 3.997 3.997 3.959 3.987 101,294 +0.00(+0.12%)
Sep 22, 2014 3.987 4.025 3.982 3.982 127,177 -0.02(-0.58%)
Sep 19, 2014 4.029 4.039 4.006 4.006 65,294 -0.04(-0.93%)
Sep 18, 2014 4.010 4.043 4.010 4.043 123,170 +0.03(+0.71%)
Sep 17, 2014 3.987 4.015 3.982 4.015 115,493 +0.03(+0.71%)
Sep 16, 2014 3.996 4.010 3.959 3.987 100,140 -0.01(-0.35%)
Sep 15, 2014 4.001 4.010 3.983 4.001 238,174 +0.00(+0.12%)
Sep 12, 2014 3.996 4.010 3.996 3.996 81,185 -0.02(-0.59%)
Sep 11, 2014 4.001 4.020 3.982 4.020 83,279 +0.01(+0.35%)
Sep 10, 2014 3.982 4.006 3.977 4.006 137,667 +0.00(+0.00%)
Sep 09, 2014 4.001 4.008 3.992 4.006 115,730 +0.00(+0.12%)
Sep 08, 2014 3.982 4.006 3.973 4.001 115,133 +0.00(+0.00%)
Sep 05, 2014 3.987 4.006 3.987 4.001 107,244 +0.00(+0.00%)
Sep 04, 2014 4.020 4.029 3.987 4.001 183,892 -0.03(-0.70%)
Sep 03, 2014 4.048 4.048 4.020 4.029 99,148 -0.02(-0.47%)
Sep 02, 2014 4.062 4.062 4.029 4.048 160,205 -0.01(-0.35%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,502 +0.00(+0.12%)
Aug 28, 2014 4.048 4.058 4.048 4.058 115,268 +0.00(+0.00%)
Aug 27, 2014 4.053 4.058 4.039 4.058 168,155 +0.00(+0.00%)
Aug 26, 2014 4.015 4.058 4.015 4.058 67,174 +0.03(+0.70%)
Aug 25, 2014 4.053 4.060 4.025 4.029 146,395 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,678 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,200 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,037 +0.02(+0.48%)
Aug 19, 2014 4.019 4.027 4.005 4.015 76,732 +0.00(+0.00%)
Aug 18, 2014 3.987 4.015 3.982 4.015 66,501 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,819 +0.01(+0.24%)
Aug 14, 2014 3.972 3.987 3.968 3.982 44,281 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,276 +0.01(+0.36%)
Aug 12, 2014 3.940 3.968 3.940 3.954 91,837 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.954 199,978 +0.02(+0.48%)
Aug 08, 2014 3.907 3.916 3.897 3.935 43,900 +0.03(+0.72%)
Aug 07, 2014 3.897 3.907 3.883 3.907 79,493 +0.01(+0.36%)
Aug 06, 2014 3.893 3.911 3.855 3.893 94,092 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.846 3.897 122,362 -0.02(-0.60%)
Aug 04, 2014 3.907 3.940 3.902 3.921 117,844 -0.00(-0.12%)
Aug 01, 2014 3.925 3.954 3.916 3.925 121,271 -0.02(-0.60%)
Jul 31, 2014 4.029 4.029 3.940 3.949 143,466 -0.08(-1.98%)
Jul 30, 2014 4.015 4.034 4.010 4.029 91,165 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,263 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,443 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,726 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,100 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,294 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,066 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,653 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,058 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.037 4.037 72,922 -0.00(-0.12%)
Jul 16, 2014 4.009 4.051 4.009 4.041 112,175 +0.01(+0.35%)
Jul 15, 2014 4.041 4.053 4.027 4.027 69,646 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.037 4.037 45,657 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,859 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,696 -0.02(-0.58%)
Jul 09, 2014 4.037 4.069 4.037 4.069 71,720 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,041 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,612 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,192 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,626 -0.02(-0.57%)
Jul 01, 2014 4.084 4.088 4.074 4.088 55,162 +0.01(+0.23%)
Jun 30, 2014 4.060 4.079 4.060 4.079 30,799 +0.02(+0.46%)
Jun 27, 2014 4.079 4.079 4.060 4.060 36,246 -0.02(-0.57%)
Jun 26, 2014 4.074 4.084 4.060 4.084 62,723 +0.02(+0.46%)
Jun 25, 2014 4.055 4.065 4.051 4.065 28,430 +0.01(+0.23%)
Jun 24, 2014 4.037 4.069 4.037 4.055 111,629 +0.02(+0.58%)
Jun 23, 2014 4.037 4.060 4.032 4.032 128,133 -0.02(-0.58%)
Jun 20, 2014 4.051 4.060 4.041 4.055 100,371 +0.00(+0.04%)
Jun 19, 2014 4.054 4.063 4.003 4.054 217,256 -0.01(-0.34%)
Jun 18, 2014 4.063 4.068 4.035 4.068 43,688 +0.02(+0.46%)
Jun 17, 2014 4.026 4.059 4.026 4.049 61,834 +0.03(+0.81%)
Jun 16, 2014 4.035 4.054 4.017 4.017 77,915 -0.02(-0.46%)
Jun 13, 2014 4.021 4.054 4.021 4.035 82,957 +0.01(+0.35%)
Jun 12, 2014 4.049 4.049 4.021 4.021 62,096 -0.01(-0.35%)
Jun 11, 2014 4.026 4.040 4.021 4.035 63,341 +0.00(+0.12%)
Jun 10, 2014 4.021 4.031 4.017 4.031 50,647 +0.01(+0.35%)
Jun 06, 2014 4.012 4.040 4.012 4.017 144,762 +0.00(+0.00%)
Jun 05, 2014 4.017 4.040 4.017 4.017 125,943 -0.02(-0.46%)
Jun 04, 2014 4.045 4.045 4.031 4.035 41,395 -0.02(-0.57%)
Jun 03, 2014 4.063 4.063 4.035 4.059 124,297 +0.02(+0.46%)
Jun 02, 2014 4.054 4.054 4.040 4.040 38,248 -0.01(-0.23%)
May 30, 2014 4.040 4.049 4.035 4.049 82,280 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.030 4.035 82,260 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.031 117,609 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,107 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,958 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,154 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,898 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,205 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 64,997 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.955 3.968 57,276 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,065 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,863 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,651 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,951 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,179 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,949 +0.00(+0.00%)
May 07, 2014 3.955 3.973 3.955 3.973 103,117 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,633 +0.01(+0.35%)
May 05, 2014 3.936 3.955 3.931 3.950 60,586 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.927 3.945 95,867 +0.00(+0.12%)
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.