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

Western Assets High Income Fund II (NY: HIX )

4.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2016 3.098 3.144 3.098 3.144 868,042 +0.05(+1.77%)
Apr 28, 2016 3.121 3.139 3.089 3.089 724,266 -0.04(-1.31%)
Apr 27, 2016 3.107 3.139 3.107 3.130 510,839 +0.03(+0.88%)
Apr 26, 2016 3.089 3.110 3.089 3.103 515,307 +0.00(+0.00%)
Apr 25, 2016 3.107 3.121 3.089 3.103 445,498 -0.01(-0.44%)
Apr 22, 2016 3.103 3.121 3.098 3.116 448,748 +0.01(+0.29%)
Apr 21, 2016 3.112 3.139 3.098 3.107 653,636 -0.02(-0.58%)
Apr 20, 2016 3.112 3.126 3.089 3.126 506,730 +0.03(+0.83%)
Apr 19, 2016 3.077 3.100 3.068 3.100 628,322 +0.04(+1.18%)
Apr 18, 2016 3.028 3.068 3.028 3.064 407,393 +0.04(+1.19%)
Apr 15, 2016 3.041 3.065 3.023 3.028 582,862 -0.05(-1.47%)
Apr 14, 2016 3.041 3.100 3.041 3.073 651,838 +0.03(+1.04%)
Apr 13, 2016 3.010 3.055 3.010 3.041 537,797 +0.03(+0.90%)
Apr 12, 2016 2.987 3.019 2.987 3.014 356,586 +0.02(+0.60%)
Apr 11, 2016 2.974 3.001 2.965 2.996 629,855 +0.03(+1.07%)
Apr 08, 2016 2.951 2.969 2.937 2.964 339,634 +0.04(+1.23%)
Apr 07, 2016 2.933 2.945 2.928 2.928 636,759 -0.02(-0.76%)
Apr 06, 2016 2.942 2.955 2.933 2.951 310,900 +0.02(+0.62%)
Apr 05, 2016 2.933 2.942 2.933 2.933 351,203 -0.01(-0.31%)
Apr 04, 2016 2.978 2.983 2.942 2.942 400,310 -0.05(-1.51%)
Apr 01, 2016 2.974 2.987 2.951 2.987 500,309 +0.00(+0.15%)
Mar 31, 2016 2.946 2.987 2.942 2.983 1,122,927 +0.05(+1.54%)
Mar 30, 2016 2.933 2.946 2.924 2.937 632,167 +0.02(+0.62%)
Mar 29, 2016 2.897 2.928 2.888 2.919 413,413 +0.02(+0.78%)
Mar 28, 2016 2.942 2.960 2.897 2.897 517,219 -0.05(-1.83%)
Mar 24, 2016 2.951 2.951 2.951 2.951 980,243 -0.00(-0.15%)
Mar 23, 2016 2.974 2.978 2.942 2.955 833,080 -0.02(-0.61%)
Mar 22, 2016 2.942 2.976 2.938 2.974 568,769 +0.02(+0.76%)
Mar 21, 2016 2.933 2.964 2.933 2.951 646,304 +0.02(+0.77%)
Mar 18, 2016 2.901 2.933 2.901 2.928 433,159 +0.04(+1.41%)
Mar 17, 2016 2.888 2.904 2.876 2.888 531,802 +0.00(+0.00%)
Mar 16, 2016 2.879 2.897 2.874 2.888 678,098 +0.02(+0.73%)
Mar 15, 2016 2.849 2.862 2.840 2.867 1,439,186 +0.01(+0.31%)
Mar 14, 2016 2.889 2.892 2.858 2.858 570,866 -0.03(-0.93%)
Mar 11, 2016 2.849 2.885 2.849 2.885 655,965 +0.04(+1.41%)
Mar 10, 2016 2.853 2.862 2.831 2.844 648,216 +0.00(+0.16%)
Mar 09, 2016 2.813 2.840 2.813 2.840 661,326 +0.02(+0.79%)
Mar 08, 2016 2.813 2.827 2.800 2.818 809,642 +0.00(+0.00%)
Mar 07, 2016 2.791 2.822 2.786 2.818 713,673 +0.02(+0.80%)
Mar 04, 2016 2.751 2.809 2.742 2.795 1,327,696 +0.04(+1.29%)
Mar 03, 2016 2.733 2.760 2.724 2.760 772,109 +0.03(+1.15%)
Mar 02, 2016 2.715 2.733 2.693 2.728 889,840 +0.01(+0.49%)
Mar 01, 2016 2.688 2.722 2.679 2.715 770,425 +0.03(+1.00%)
Feb 29, 2016 2.661 2.688 2.652 2.688 733,976 +0.03(+1.18%)
Feb 26, 2016 2.657 2.679 2.639 2.657 784,370 +0.03(+1.19%)
Feb 25, 2016 2.630 2.635 2.603 2.626 668,353 +0.00(+0.00%)
Feb 24, 2016 2.608 2.630 2.594 2.626 1,073,748 +0.00(+0.17%)
Feb 23, 2016 2.608 2.621 2.603 2.621 836,472 +0.01(+0.34%)
Feb 22, 2016 2.644 2.644 2.612 2.612 843,916 -0.01(-0.34%)
Feb 19, 2016 2.608 2.626 2.594 2.621 897,956 +0.02(+0.69%)
Feb 18, 2016 2.608 2.621 2.590 2.603 489,120 +0.00(+0.17%)
Feb 17, 2016 2.577 2.603 2.568 2.599 1,030,630 +0.04(+1.73%)
Feb 16, 2016 2.541 2.572 2.528 2.555 792,977 +0.01(+0.52%)
Feb 12, 2016 2.524 2.541 2.541 2.541 563,665 +0.02(+0.70%)
Feb 11, 2016 2.537 2.555 2.497 2.524 904,996 -0.04(-1.38%)
Feb 10, 2016 2.581 2.581 2.559 2.559 490,214 -0.03(-1.19%)
Feb 09, 2016 2.577 2.590 2.559 2.590 717,321 +0.00(+0.00%)
Feb 08, 2016 2.621 2.621 2.568 2.590 911,388 -0.05(-1.84%)
Feb 05, 2016 2.643 2.643 2.612 2.638 343,983 -0.01(-0.50%)
Feb 04, 2016 2.652 2.652 2.625 2.652 716,426 +0.00(+0.00%)
Feb 03, 2016 2.638 2.661 2.608 2.652 531,781 +0.02(+0.67%)
Feb 02, 2016 2.634 2.636 2.621 2.634 366,056 -0.02(-0.67%)
Feb 01, 2016 2.661 2.661 2.630 2.652 851,554 +0.00(+0.00%)
Jan 29, 2016 2.647 2.678 2.636 2.652 1,380,452 +0.02(+0.67%)
Jan 28, 2016 2.612 2.643 2.612 2.634 386,816 +0.04(+1.36%)
Jan 27, 2016 2.612 2.612 2.568 2.599 673,488 -0.00(-0.17%)
Jan 26, 2016 2.563 2.608 2.563 2.603 1,265,915 +0.05(+1.90%)
Jan 25, 2016 2.555 2.577 2.541 2.555 1,021,900 -0.01(-0.52%)
Jan 22, 2016 2.550 2.572 2.537 2.568 1,262,540 +0.05(+1.93%)
Jan 21, 2016 2.546 2.550 2.511 2.519 2,440,453 -0.03(-1.04%)
Jan 20, 2016 2.546 2.555 2.493 2.546 2,007,351 -0.03(-1.05%)
Jan 19, 2016 2.608 2.608 2.551 2.573 1,927,353 -0.03(-1.34%)
Jan 15, 2016 2.616 2.608 2.608 2.608 1,288,357 -0.05(-1.97%)
Jan 14, 2016 2.677 2.690 2.649 2.660 1,454,126 -0.03(-0.97%)
Jan 13, 2016 2.752 2.752 2.682 2.686 1,138,059 -0.07(-2.69%)
Jan 12, 2016 2.760 2.769 2.730 2.760 1,125,962 +0.00(+0.16%)
Jan 11, 2016 2.786 2.795 2.743 2.756 887,827 -0.03(-1.10%)
Jan 08, 2016 2.808 2.809 2.782 2.786 629,492 -0.03(-1.08%)
Jan 07, 2016 2.817 2.825 2.786 2.817 1,004,861 -0.02(-0.77%)
Jan 06, 2016 2.813 2.852 2.804 2.839 1,779,458 +0.01(+0.31%)
Jan 05, 2016 2.791 2.834 2.769 2.830 2,962,869 +0.05(+1.72%)
Jan 04, 2016 2.725 2.782 2.719 2.782 1,555,998 +0.03(+1.11%)
Dec 31, 2015 2.752 2.752 2.752 2.752 1,781,410 -0.01(-0.32%)
Dec 30, 2015 2.769 2.769 2.752 2.760 1,448,044 -0.02(-0.63%)
Dec 29, 2015 2.756 2.791 2.754 2.778 2,247,890 +0.03(+0.95%)
Dec 28, 2015 2.769 2.778 2.747 2.752 963,073 -0.01(-0.47%)
Dec 24, 2015 2.791 2.765 2.765 2.765 1,620,422 -0.01(-0.31%)
Dec 23, 2015 2.756 2.794 2.756 2.773 1,789,535 +0.02(+0.63%)
Dec 22, 2015 2.747 2.756 2.730 2.756 1,324,882 +0.02(+0.64%)
Dec 21, 2015 2.782 2.786 2.728 2.738 1,633,366 -0.04(-1.41%)
Dec 18, 2015 2.756 2.782 2.752 2.778 933,148 +0.00(+0.00%)
Dec 17, 2015 2.782 2.808 2.765 2.778 1,588,301 -0.00(-0.16%)
Dec 16, 2015 2.765 2.800 2.734 2.782 1,143,106 +0.04(+1.58%)
Dec 15, 2015 2.666 2.748 2.666 2.739 1,703,933 +0.09(+3.25%)
Dec 14, 2015 2.713 2.713 2.627 2.653 2,299,392 -0.06(-2.23%)
Dec 11, 2015 2.722 2.752 2.687 2.713 2,309,150 -0.04(-1.56%)
Dec 10, 2015 2.769 2.771 2.739 2.756 979,558 -0.03(-0.93%)
Dec 09, 2015 2.795 2.812 2.778 2.782 682,378 -0.01(-0.46%)
Dec 08, 2015 2.799 2.804 2.780 2.795 792,604 -0.01(-0.31%)
Dec 07, 2015 2.829 2.834 2.804 2.804 816,162 -0.05(-1.66%)
Dec 04, 2015 2.860 2.860 2.817 2.851 506,738 -0.01(-0.30%)
Dec 03, 2015 2.860 2.860 2.847 2.860 335,383 -0.01(-0.30%)
Dec 02, 2015 2.838 2.868 2.829 2.868 612,363 +0.02(+0.76%)
Dec 01, 2015 2.860 2.868 2.840 2.847 1,351,963 -0.01(-0.45%)
Nov 30, 2015 2.864 2.881 2.855 2.860 564,642 -0.00(-0.15%)
Nov 27, 2015 2.873 2.890 2.860 2.864 443,057 +0.01(+0.30%)
Nov 25, 2015 2.864 2.855 2.855 2.855 487,803 -0.01(-0.30%)
Nov 24, 2015 2.847 2.873 2.847 2.864 600,086 -0.00(-0.15%)
Nov 23, 2015 2.886 2.894 2.842 2.868 710,429 -0.01(-0.45%)
Nov 20, 2015 2.890 2.894 2.855 2.881 667,730 +0.00(+0.00%)
Nov 19, 2015 2.911 2.911 2.881 2.881 512,312 -0.03(-0.89%)
Nov 18, 2015 2.894 2.916 2.877 2.907 526,580 +0.01(+0.43%)
Nov 17, 2015 2.878 2.903 2.874 2.895 685,541 +0.01(+0.44%)
Nov 16, 2015 2.878 2.895 2.865 2.882 544,893 +0.00(+0.00%)
Nov 13, 2015 2.869 2.886 2.860 2.882 424,171 +0.01(+0.30%)
Nov 12, 2015 2.903 2.916 2.873 2.873 740,746 -0.04(-1.46%)
Nov 11, 2015 2.937 2.937 2.910 2.916 454,087 -0.01(-0.44%)
Nov 10, 2015 2.933 2.933 2.912 2.929 649,151 +0.00(+0.15%)
Nov 09, 2015 2.980 2.984 2.924 2.924 624,065 -0.06(-2.00%)
Nov 06, 2015 3.006 3.006 2.959 2.984 800,468 -0.03(-1.13%)
Nov 05, 2015 3.001 3.018 3.001 3.018 389,772 +0.02(+0.57%)
Nov 04, 2015 3.023 3.024 3.001 3.001 329,835 -0.02(-0.71%)
Nov 03, 2015 3.014 3.025 2.997 3.023 607,540 +0.01(+0.28%)
Nov 02, 2015 2.989 3.014 2.984 3.014 658,644 +0.03(+0.86%)
Oct 30, 2015 2.967 2.989 2.942 2.989 996,363 +0.03(+1.16%)
Oct 29, 2015 2.946 2.963 2.937 2.954 300,458 -0.00(-0.14%)
Oct 28, 2015 2.946 2.959 2.935 2.959 506,835 +0.01(+0.43%)
Oct 27, 2015 2.912 2.954 2.912 2.946 604,893 +0.03(+1.17%)
Oct 26, 2015 2.937 2.937 2.912 2.912 572,991 -0.02(-0.58%)
Oct 23, 2015 2.924 2.942 2.912 2.929 667,224 +0.02(+0.59%)
Oct 22, 2015 2.920 2.929 2.903 2.912 671,663 +0.00(+0.00%)
Oct 21, 2015 2.924 2.924 2.895 2.912 518,249 -0.00(-0.16%)
Oct 20, 2015 2.895 2.916 2.895 2.916 386,703 +0.02(+0.58%)
Oct 19, 2015 2.895 2.912 2.888 2.899 550,688 +0.00(+0.00%)
Oct 16, 2015 2.857 2.899 2.857 2.899 379,009 +0.04(+1.33%)
Oct 15, 2015 2.899 2.899 2.857 2.861 544,991 -0.03(-0.88%)
Oct 14, 2015 2.870 2.891 2.853 2.887 560,921 +0.01(+0.29%)
Oct 13, 2015 2.933 2.938 2.874 2.878 983,757 -0.05(-1.73%)
Oct 12, 2015 2.938 2.942 2.916 2.929 493,768 -0.00(-0.14%)
Oct 09, 2015 2.925 2.948 2.908 2.933 1,207,482 +0.03(+1.02%)
Oct 08, 2015 2.853 2.912 2.836 2.904 1,460,294 +0.05(+1.93%)
Oct 07, 2015 2.790 2.853 2.790 2.849 1,040,006 +0.07(+2.43%)
Oct 06, 2015 2.760 2.785 2.752 2.781 791,204 +0.01(+0.46%)
Oct 05, 2015 2.747 2.768 2.739 2.768 1,000,868 +0.04(+1.55%)
Oct 02, 2015 2.692 2.735 2.684 2.726 804,231 -0.01(-0.31%)
Oct 01, 2015 2.722 2.747 2.705 2.735 872,976 +0.00(+0.00%)
Sep 30, 2015 2.747 2.752 2.709 2.735 1,954,479 -0.01(-0.46%)
Sep 29, 2015 2.785 2.806 2.705 2.747 1,577,111 -0.06(-2.11%)
Sep 28, 2015 2.836 2.845 2.770 2.806 1,171,127 -0.04(-1.34%)
Sep 25, 2015 2.861 2.865 2.836 2.845 418,523 -0.01(-0.30%)
Sep 24, 2015 2.866 2.866 2.840 2.853 759,973 -0.02(-0.59%)
Sep 23, 2015 2.849 2.883 2.840 2.870 1,515,868 +0.02(+0.74%)
Sep 22, 2015 2.832 2.857 2.823 2.849 1,208,942 -0.00(-0.15%)
Sep 21, 2015 2.845 2.861 2.845 2.853 276,507 +0.01(+0.30%)
Sep 18, 2015 2.832 2.857 2.819 2.845 246,490 +0.00(+0.00%)
Sep 17, 2015 2.819 2.853 2.819 2.845 307,427 +0.01(+0.45%)
Sep 16, 2015 2.845 2.849 2.823 2.832 716,019 -0.01(-0.46%)
Sep 15, 2015 2.841 2.849 2.832 2.845 445,628 +0.00(+0.00%)
Sep 14, 2015 2.857 2.857 2.845 2.845 494,073 -0.01(-0.44%)
Sep 11, 2015 2.853 2.862 2.849 2.857 400,417 +0.00(+0.00%)
Sep 10, 2015 2.849 2.857 2.845 2.857 369,648 +0.00(+0.15%)
Sep 09, 2015 2.845 2.857 2.837 2.853 543,593 +0.01(+0.29%)
Sep 08, 2015 2.841 2.853 2.832 2.845 504,152 +0.02(+0.59%)
Sep 04, 2015 2.832 2.828 2.828 2.828 351,599 -0.03(-0.88%)
Sep 03, 2015 2.845 2.857 2.837 2.853 588,574 +0.02(+0.59%)
Sep 02, 2015 2.832 2.853 2.828 2.837 623,653 -0.00(-0.15%)
Sep 01, 2015 2.803 2.841 2.803 2.841 776,660 +0.03(+0.89%)
Aug 31, 2015 2.811 2.841 2.811 2.816 720,031 -0.01(-0.44%)
Aug 28, 2015 2.816 2.837 2.807 2.828 707,282 +0.01(+0.45%)
Aug 27, 2015 2.820 2.841 2.811 2.816 1,192,980 -0.00(-0.15%)
Aug 26, 2015 2.803 2.824 2.791 2.820 1,742,491 +0.04(+1.51%)
Aug 25, 2015 2.765 2.815 2.761 2.778 882,690 +0.05(+2.00%)
Aug 24, 2015 2.786 2.803 2.606 2.724 1,188,979 -0.10(-3.70%)
Aug 21, 2015 2.845 2.845 2.812 2.828 1,178,426 -0.02(-0.59%)
Aug 20, 2015 2.857 2.857 2.820 2.845 1,044,538 -0.02(-0.58%)
Aug 19, 2015 2.891 2.892 2.858 2.862 598,917 -0.03(-0.88%)
Aug 18, 2015 2.866 2.887 2.862 2.887 568,993 +0.01(+0.43%)
Aug 17, 2015 2.862 2.879 2.858 2.875 879,177 +0.00(+0.00%)
Aug 14, 2015 2.866 2.891 2.862 2.875 495,227 -0.00(-0.14%)
Aug 13, 2015 2.879 2.887 2.871 2.879 417,471 -0.02(-0.57%)
Aug 12, 2015 2.879 2.900 2.862 2.895 705,054 -0.00(-0.14%)
Aug 11, 2015 2.862 2.900 2.862 2.900 448,802 +0.02(+0.57%)
Aug 10, 2015 2.900 2.900 2.859 2.883 991,643 -0.02(-0.57%)
Aug 07, 2015 2.895 2.904 2.891 2.900 340,372 -0.01(-0.43%)
Aug 06, 2015 2.937 2.941 2.912 2.912 469,544 -0.03(-1.13%)
Aug 05, 2015 2.937 2.949 2.937 2.945 273,378 +0.01(+0.28%)
Aug 04, 2015 2.937 2.949 2.937 2.937 395,245 -0.00(-0.14%)
Aug 03, 2015 2.945 2.953 2.933 2.941 654,711 -0.01(-0.28%)
Jul 31, 2015 2.953 2.958 2.941 2.949 559,897 +0.01(+0.28%)
Jul 30, 2015 2.929 2.949 2.924 2.941 409,560 +0.00(+0.00%)
Jul 29, 2015 2.920 2.941 2.916 2.941 414,113 +0.01(+0.42%)
Jul 28, 2015 2.916 2.929 2.900 2.929 948,331 +0.02(+0.71%)
Jul 27, 2015 2.920 2.920 2.891 2.908 1,318,472 -0.02(-0.57%)
Jul 24, 2015 2.962 2.966 2.920 2.924 1,143,297 -0.04(-1.26%)
Jul 23, 2015 2.962 2.974 2.958 2.962 563,061 -0.00(-0.14%)
Jul 22, 2015 3.011 3.016 2.962 2.966 1,537,227 -0.05(-1.66%)
Jul 21, 2015 3.032 3.041 3.004 3.016 728,478 -0.02(-0.68%)
Jul 20, 2015 3.061 3.061 3.037 3.037 383,620 -0.02(-0.80%)
Jul 17, 2015 3.078 3.078 3.061 3.061 630,555 -0.02(-0.53%)
Jul 16, 2015 3.082 3.090 3.069 3.078 703,404 -0.01(-0.20%)
Jul 15, 2015 3.069 3.086 3.065 3.084 497,203 +0.01(+0.33%)
Jul 14, 2015 3.090 3.090 3.069 3.073 286,124 -0.02(-0.53%)
Jul 13, 2015 3.094 3.094 3.086 3.090 537,350 +0.01(+0.27%)
Jul 10, 2015 3.082 3.086 3.069 3.082 524,159 +0.01(+0.40%)
Jul 09, 2015 3.078 3.082 3.065 3.069 472,707 +0.01(+0.27%)
Jul 08, 2015 3.069 3.094 3.057 3.061 424,259 -0.03(-1.06%)
Jul 07, 2015 3.073 3.094 3.057 3.094 728,273 +0.00(+0.00%)
Jul 06, 2015 3.086 3.094 3.061 3.094 442,161 -0.01(-0.40%)
Jul 02, 2015 3.086 3.106 3.106 3.106 672,608 +0.02(+0.66%)
Jul 01, 2015 3.098 3.102 3.073 3.086 676,826 -0.01(-0.27%)
Jun 30, 2015 3.041 3.094 3.041 3.094 848,695 +0.07(+2.17%)
Jun 29, 2015 3.032 3.061 3.000 3.028 1,590,764 -0.03(-1.07%)
Jun 26, 2015 3.127 3.131 3.061 3.061 1,298,392 -0.06(-1.97%)
Jun 25, 2015 3.160 3.160 3.123 3.123 550,298 -0.04(-1.17%)
Jun 24, 2015 3.184 3.184 3.156 3.160 378,122 -0.02(-0.65%)
Jun 23, 2015 3.139 3.192 3.135 3.180 1,211,223 +0.05(+1.44%)
Jun 22, 2015 3.131 3.156 3.129 3.135 617,632 +0.01(+0.26%)
Jun 19, 2015 3.123 3.139 3.119 3.127 628,357 -0.01(-0.26%)
Jun 18, 2015 3.147 3.151 3.131 3.135 732,138 -0.02(-0.65%)
Jun 17, 2015 3.172 3.172 3.135 3.156 745,198 -0.01(-0.27%)
Jun 16, 2015 3.140 3.164 3.132 3.164 1,004,559 +0.02(+0.65%)
Jun 15, 2015 3.144 3.151 3.136 3.144 606,311 -0.01(-0.39%)
Jun 12, 2015 3.168 3.172 3.144 3.156 541,350 -0.01(-0.39%)
Jun 11, 2015 3.172 3.180 3.160 3.168 370,495 -0.00(-0.13%)
Jun 10, 2015 3.189 3.193 3.148 3.172 734,244 -0.00(-0.13%)
Jun 09, 2015 3.184 3.193 3.160 3.176 486,194 -0.01(-0.38%)
Jun 08, 2015 3.189 3.217 3.172 3.189 797,976 -0.02(-0.63%)
Jun 05, 2015 3.229 3.237 3.205 3.209 581,526 -0.04(-1.13%)
Jun 04, 2015 3.237 3.246 3.229 3.245 397,055 -0.00(-0.13%)
Jun 03, 2015 3.258 3.258 3.241 3.250 301,691 -0.01(-0.25%)
Jun 02, 2015 3.250 3.258 3.237 3.258 582,719 +0.01(+0.25%)
Jun 01, 2015 3.250 3.262 3.245 3.250 537,961 +0.00(+0.00%)
May 29, 2015 3.270 3.270 3.250 3.250 591,263 -0.02(-0.62%)
May 28, 2015 3.262 3.270 3.254 3.270 412,310 +0.00(+0.00%)
May 27, 2015 3.245 3.270 3.241 3.270 580,604 +0.02(+0.50%)
May 26, 2015 3.266 3.266 3.241 3.254 574,182 -0.00(-0.12%)
May 22, 2015 3.270 3.258 3.258 3.258 419,716 -0.02(-0.50%)
May 21, 2015 3.286 3.286 3.270 3.274 502,402 -0.01(-0.25%)
May 20, 2015 3.294 3.294 3.278 3.282 366,610 -0.00(-0.14%)
May 19, 2015 3.287 3.291 3.274 3.287 430,168 +0.00(+0.00%)
May 18, 2015 3.287 3.291 3.279 3.287 312,649 +0.00(+0.12%)
May 15, 2015 3.279 3.291 3.270 3.283 439,780 +0.00(+0.00%)
May 14, 2015 3.287 3.295 3.279 3.283 361,736 +0.00(+0.12%)
May 13, 2015 3.279 3.291 3.270 3.279 303,491 -0.01(-0.25%)
May 12, 2015 3.266 3.291 3.266 3.287 396,200 +0.01(+0.25%)
May 11, 2015 3.279 3.286 3.274 3.279 341,444 -0.00(-0.12%)
May 08, 2015 3.274 3.291 3.274 3.283 407,379 +0.02(+0.49%)
May 07, 2015 3.274 3.283 3.266 3.266 335,954 -0.02(-0.49%)
May 06, 2015 3.287 3.291 3.270 3.283 406,938 -0.00(-0.12%)
May 05, 2015 3.287 3.295 3.274 3.287 465,037 -0.00(-0.12%)
May 04, 2015 3.303 3.303 3.287 3.291 445,714 -0.02(-0.49%)
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.