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 )

4.510 +0.050 (+1.12%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2017 3.707 3.732 3.692 3.727 873,612 +0.03(+0.82%)
Apr 27, 2017 3.692 3.707 3.656 3.697 466,045 +0.01(+0.14%)
Apr 26, 2017 3.687 3.699 3.687 3.692 336,715 +0.02(+0.41%)
Apr 25, 2017 3.677 3.692 3.677 3.677 482,992 +0.00(+0.00%)
Apr 24, 2017 3.677 3.692 3.677 3.677 287,838 +0.01(+0.34%)
Apr 21, 2017 3.682 3.682 3.661 3.664 268,344 -0.01(-0.34%)
Apr 20, 2017 3.641 3.677 3.641 3.677 432,194 +0.04(+1.10%)
Apr 19, 2017 3.667 3.667 3.631 3.636 827,703 -0.02(-0.65%)
Apr 18, 2017 3.650 3.665 3.645 3.660 333,983 +0.00(+0.14%)
Apr 17, 2017 3.675 3.680 3.650 3.655 362,447 -0.01(-0.27%)
Apr 13, 2017 3.655 3.665 3.640 3.665 384,119 +0.01(+0.27%)
Apr 12, 2017 3.675 3.675 3.650 3.655 504,766 -0.01(-0.41%)
Apr 11, 2017 3.670 3.680 3.640 3.670 692,833 +0.00(+0.00%)
Apr 10, 2017 3.630 3.670 3.630 3.670 492,730 +0.04(+1.24%)
Apr 07, 2017 3.615 3.640 3.613 3.625 566,019 +0.00(+0.14%)
Apr 06, 2017 3.625 3.635 3.615 3.620 448,322 +0.00(+0.14%)
Apr 05, 2017 3.625 3.635 3.615 3.615 345,161 -0.00(-0.14%)
Apr 04, 2017 3.610 3.625 3.610 3.620 397,410 +0.00(+0.00%)
Apr 03, 2017 3.605 3.635 3.605 3.620 582,780 +0.02(+0.55%)
Mar 31, 2017 3.610 3.625 3.600 3.600 439,155 -0.01(-0.28%)
Mar 30, 2017 3.605 3.615 3.595 3.610 345,496 +0.01(+0.28%)
Mar 29, 2017 3.595 3.610 3.588 3.600 308,758 +0.02(+0.56%)
Mar 28, 2017 3.575 3.595 3.573 3.580 418,727 +0.00(+0.14%)
Mar 27, 2017 3.565 3.575 3.546 3.575 208,168 +0.00(+0.00%)
Mar 24, 2017 3.570 3.590 3.570 3.575 245,395 +0.01(+0.42%)
Mar 23, 2017 3.575 3.590 3.536 3.560 507,674 -0.01(-0.42%)
Mar 22, 2017 3.560 3.580 3.560 3.575 369,327 +0.01(+0.17%)
Mar 21, 2017 3.594 3.599 3.559 3.569 369,047 -0.02(-0.69%)
Mar 20, 2017 3.589 3.594 3.574 3.594 448,281 +0.00(+0.14%)
Mar 17, 2017 3.564 3.599 3.563 3.589 521,888 +0.03(+0.97%)
Mar 16, 2017 3.559 3.559 3.544 3.554 326,436 -0.01(-0.28%)
Mar 15, 2017 3.500 3.564 3.497 3.564 486,318 +0.06(+1.70%)
Mar 14, 2017 3.510 3.520 3.490 3.505 360,906 -0.01(-0.42%)
Mar 13, 2017 3.540 3.549 3.515 3.520 368,572 -0.01(-0.42%)
Mar 10, 2017 3.544 3.544 3.510 3.535 412,674 +0.01(+0.28%)
Mar 09, 2017 3.569 3.569 3.500 3.525 889,420 -0.04(-1.25%)
Mar 08, 2017 3.619 3.619 3.569 3.569 553,845 -0.06(-1.64%)
Mar 07, 2017 3.643 3.643 3.614 3.629 342,382 -0.01(-0.41%)
Mar 06, 2017 3.629 3.648 3.624 3.643 309,407 +0.01(+0.27%)
Mar 03, 2017 3.634 3.648 3.624 3.634 321,955 -0.00(-0.14%)
Mar 02, 2017 3.673 3.673 3.639 3.639 376,066 -0.02(-0.68%)
Mar 01, 2017 3.658 3.693 3.658 3.663 512,941 +0.01(+0.27%)
Feb 28, 2017 3.634 3.653 3.634 3.653 424,376 +0.01(+0.41%)
Feb 27, 2017 3.639 3.648 3.629 3.639 331,047 +0.00(+0.14%)
Feb 24, 2017 3.619 3.648 3.619 3.634 647,163 +0.01(+0.27%)
Feb 23, 2017 3.609 3.643 3.599 3.624 779,022 +0.01(+0.41%)
Feb 22, 2017 3.604 3.614 3.589 3.609 387,100 +0.00(+0.00%)
Feb 21, 2017 3.599 3.609 3.579 3.609 480,026 +0.02(+0.55%)
Feb 17, 2017 3.589 3.589 3.589 0 +0.00(+0.00%)
Feb 16, 2017 3.594 3.599 3.574 3.589 583,055 -0.01(-0.28%)
Feb 15, 2017 3.604 3.609 3.594 3.599 407,407 -0.01(-0.22%)
Feb 14, 2017 3.607 3.612 3.577 3.607 346,977 +0.00(+0.00%)
Feb 13, 2017 3.587 3.612 3.585 3.607 393,642 +0.03(+0.82%)
Feb 10, 2017 3.577 3.582 3.572 3.577 444,155 +0.01(+0.41%)
Feb 09, 2017 3.572 3.582 3.563 3.563 381,019 -0.01(-0.41%)
Feb 08, 2017 3.582 3.582 3.563 3.577 508,283 +0.00(+0.00%)
Feb 07, 2017 3.582 3.582 3.572 3.577 763,452 -0.00(-0.14%)
Feb 06, 2017 3.572 3.582 3.568 3.582 298,836 +0.01(+0.28%)
Feb 03, 2017 3.568 3.582 3.568 3.572 320,135 +0.00(+0.14%)
Feb 02, 2017 3.558 3.572 3.548 3.568 552,895 +0.00(+0.14%)
Feb 01, 2017 3.572 3.582 3.563 3.563 331,389 -0.02(-0.55%)
Jan 31, 2017 3.568 3.582 3.538 3.582 439,660 +0.01(+0.28%)
Jan 30, 2017 3.563 3.572 3.553 3.572 276,203 +0.00(+0.14%)
Jan 27, 2017 3.572 3.582 3.563 3.568 682,743 +0.00(+0.14%)
Jan 26, 2017 3.543 3.568 3.533 3.563 569,020 +0.02(+0.55%)
Jan 25, 2017 3.543 3.543 3.533 3.543 316,352 +0.01(+0.28%)
Jan 24, 2017 3.528 3.543 3.528 3.533 352,144 +0.01(+0.42%)
Jan 23, 2017 3.518 3.533 3.509 3.518 347,852 +0.01(+0.28%)
Jan 20, 2017 3.509 3.518 3.504 3.509 239,180 +0.00(+0.00%)
Jan 19, 2017 3.509 3.523 3.504 3.509 370,752 -0.01(-0.42%)
Jan 18, 2017 3.509 3.523 3.499 3.523 435,761 +0.01(+0.20%)
Jan 17, 2017 3.502 3.516 3.492 3.516 333,971 +0.01(+0.28%)
Jan 13, 2017 3.507 3.507 3.507 0 +0.00(+0.00%)
Jan 12, 2017 3.497 3.507 3.477 3.507 792,493 +0.01(+0.42%)
Jan 11, 2017 3.492 3.497 3.487 3.492 513,781 +0.00(+0.14%)
Jan 10, 2017 3.487 3.502 3.485 3.487 362,070 +0.00(+0.00%)
Jan 09, 2017 3.492 3.492 3.473 3.487 544,287 -0.01(-0.42%)
Jan 06, 2017 3.482 3.502 3.468 3.502 471,191 +0.02(+0.70%)
Jan 05, 2017 3.468 3.497 3.458 3.477 950,133 +0.02(+0.71%)
Jan 04, 2017 3.448 3.477 3.443 3.453 978,930 +0.01(+0.43%)
Jan 03, 2017 3.453 3.477 3.438 3.438 1,168,506 -0.01(-0.42%)
Dec 30, 2016 3.453 3.453 3.453 0 +0.02(+0.71%)
Dec 29, 2016 3.419 3.434 3.404 3.429 497,183 +0.02(+0.57%)
Dec 28, 2016 3.399 3.419 3.394 3.409 714,593 +0.01(+0.29%)
Dec 27, 2016 3.394 3.419 3.390 3.399 818,953 +0.00(+0.00%)
Dec 23, 2016 3.399 3.399 3.399 0 +0.01(+0.43%)
Dec 22, 2016 3.375 3.390 3.370 3.385 666,885 +0.00(+0.00%)
Dec 21, 2016 3.375 3.390 3.370 3.385 456,192 +0.01(+0.20%)
Dec 20, 2016 3.397 3.397 3.373 3.378 626,590 -0.01(-0.29%)
Dec 19, 2016 3.388 3.392 3.383 3.388 708,676 +0.00(+0.00%)
Dec 16, 2016 3.378 3.388 3.375 3.388 412,434 +0.01(+0.29%)
Dec 15, 2016 3.378 3.388 3.339 3.378 701,233 -0.01(-0.29%)
Dec 14, 2016 3.383 3.402 3.383 3.388 586,542 -0.00(-0.14%)
Dec 13, 2016 3.388 3.397 3.383 3.392 605,376 +0.01(+0.29%)
Dec 12, 2016 3.368 3.388 3.368 3.383 440,516 +0.01(+0.29%)
Dec 09, 2016 3.359 3.378 3.359 3.373 466,620 +0.01(+0.29%)
Dec 08, 2016 3.368 3.378 3.354 3.363 474,830 -0.01(-0.43%)
Dec 07, 2016 3.368 3.391 3.354 3.378 889,006 +0.02(+0.58%)
Dec 06, 2016 3.325 3.362 3.325 3.359 383,693 +0.02(+0.73%)
Dec 05, 2016 3.320 3.334 3.320 3.334 499,802 +0.00(+0.00%)
Dec 02, 2016 3.296 3.334 3.296 3.334 598,026 +0.02(+0.73%)
Dec 01, 2016 3.315 3.320 3.305 3.310 547,531 +0.00(+0.15%)
Nov 30, 2016 3.315 3.344 3.305 3.305 545,078 -0.01(-0.29%)
Nov 29, 2016 3.339 3.339 3.315 3.315 710,511 -0.03(-1.01%)
Nov 28, 2016 3.349 3.349 3.335 3.349 301,538 -0.00(-0.14%)
Nov 25, 2016 3.330 3.359 3.320 3.354 415,996 +0.04(+1.17%)
Nov 23, 2016 3.315 3.315 3.315 0 +0.00(+0.00%)
Nov 22, 2016 3.291 3.315 3.291 3.315 636,401 +0.02(+0.59%)
Nov 21, 2016 3.271 3.296 3.262 3.296 700,787 +0.04(+1.19%)
Nov 18, 2016 3.267 3.271 3.238 3.257 463,295 +0.00(+0.15%)
Nov 17, 2016 3.252 3.271 3.238 3.252 592,815 +0.01(+0.45%)
Nov 16, 2016 3.242 3.257 3.223 3.238 725,604 +0.00(+0.10%)
Nov 15, 2016 3.177 3.244 3.177 3.234 568,461 +0.06(+1.81%)
Nov 14, 2016 3.206 3.206 3.134 3.177 1,125,513 -0.05(-1.63%)
Nov 11, 2016 3.234 3.239 3.206 3.230 667,343 -0.01(-0.44%)
Nov 10, 2016 3.273 3.292 3.220 3.244 926,347 -0.03(-1.02%)
Nov 09, 2016 3.297 3.311 3.201 3.278 1,878,748 -0.06(-1.73%)
Nov 08, 2016 3.302 3.335 3.302 3.335 291,171 +0.02(+0.58%)
Nov 07, 2016 3.297 3.330 3.297 3.316 576,517 +0.04(+1.17%)
Nov 04, 2016 3.302 3.306 3.273 3.278 589,151 -0.03(-1.01%)
Nov 03, 2016 3.316 3.335 3.294 3.311 596,653 -0.00(-0.14%)
Nov 02, 2016 3.359 3.369 3.316 3.316 691,584 -0.06(-1.85%)
Nov 01, 2016 3.398 3.407 3.297 3.378 1,256,838 -0.01(-0.42%)
Oct 31, 2016 3.431 3.431 3.393 3.393 694,610 -0.04(-1.26%)
Oct 28, 2016 3.450 3.455 3.431 3.436 553,499 -0.01(-0.28%)
Oct 27, 2016 3.465 3.465 3.436 3.446 294,095 -0.01(-0.28%)
Oct 26, 2016 3.441 3.465 3.441 3.455 215,139 +0.00(+0.00%)
Oct 25, 2016 3.455 3.465 3.446 3.455 257,851 +0.00(+0.00%)
Oct 24, 2016 3.460 3.472 3.455 3.455 251,216 -0.00(-0.14%)
Oct 21, 2016 3.436 3.460 3.436 3.460 357,187 +0.02(+0.56%)
Oct 20, 2016 3.455 3.455 3.436 3.441 294,080 -0.02(-0.55%)
Oct 19, 2016 3.436 3.460 3.436 3.460 357,206 +0.04(+1.07%)
Oct 18, 2016 3.418 3.433 3.414 3.423 472,515 +0.01(+0.42%)
Oct 17, 2016 3.423 3.428 3.399 3.409 408,064 -0.01(-0.28%)
Oct 14, 2016 3.433 3.435 3.418 3.418 206,492 -0.00(-0.14%)
Oct 13, 2016 3.418 3.438 3.414 3.423 426,618 -0.01(-0.28%)
Oct 12, 2016 3.433 3.437 3.423 3.433 440,035 -0.01(-0.28%)
Oct 11, 2016 3.447 3.447 3.428 3.442 761,788 -0.01(-0.28%)
Oct 10, 2016 3.438 3.452 3.438 3.452 241,469 +0.02(+0.69%)
Oct 07, 2016 3.428 3.440 3.409 3.428 401,511 +0.00(+0.00%)
Oct 06, 2016 3.428 3.433 3.418 3.428 261,907 +0.00(+0.00%)
Oct 05, 2016 3.428 3.433 3.423 3.428 218,290 +0.00(+0.00%)
Oct 04, 2016 3.433 3.442 3.416 3.428 488,059 +0.00(+0.00%)
Oct 03, 2016 3.414 3.433 3.414 3.428 492,907 +0.01(+0.28%)
Sep 30, 2016 3.409 3.447 3.409 3.418 704,556 +0.01(+0.28%)
Sep 29, 2016 3.414 3.414 3.390 3.409 297,500 -0.00(-0.14%)
Sep 28, 2016 3.404 3.414 3.385 3.414 375,305 +0.02(+0.56%)
Sep 27, 2016 3.390 3.404 3.385 3.395 389,782 +0.02(+0.56%)
Sep 26, 2016 3.423 3.423 3.376 3.376 588,932 -0.06(-1.66%)
Sep 23, 2016 3.404 3.433 3.404 3.433 597,888 +0.02(+0.56%)
Sep 22, 2016 3.399 3.428 3.390 3.414 716,589 +0.02(+0.70%)
Sep 21, 2016 3.380 3.399 3.361 3.390 474,632 +0.02(+0.52%)
Sep 20, 2016 3.339 3.373 3.335 3.373 330,740 +0.05(+1.56%)
Sep 19, 2016 3.339 3.354 3.321 3.321 363,881 -0.02(-0.71%)
Sep 16, 2016 3.344 3.344 3.330 3.344 255,615 +0.00(+0.00%)
Sep 15, 2016 3.306 3.358 3.306 3.344 613,143 +0.01(+0.43%)
Sep 14, 2016 3.316 3.330 3.292 3.330 959,910 +0.02(+0.57%)
Sep 13, 2016 3.377 3.382 3.292 3.311 943,229 -0.08(-2.37%)
Sep 12, 2016 3.373 3.391 3.349 3.391 629,047 +0.02(+0.56%)
Sep 09, 2016 3.434 3.434 3.366 3.373 779,820 -0.07(-1.92%)
Sep 08, 2016 3.425 3.439 3.420 3.439 263,387 +0.01(+0.28%)
Sep 07, 2016 3.410 3.429 3.410 3.429 405,514 +0.03(+0.83%)
Sep 06, 2016 3.420 3.420 3.396 3.401 566,010 -0.03(-0.83%)
Sep 02, 2016 3.425 3.429 3.429 3.429 543,245 +0.02(+0.55%)
Sep 01, 2016 3.429 3.433 3.410 3.410 430,258 -0.02(-0.55%)
Aug 31, 2016 3.420 3.429 3.415 3.429 340,174 +0.01(+0.41%)
Aug 30, 2016 3.425 3.425 3.410 3.415 361,355 +0.00(+0.00%)
Aug 29, 2016 3.410 3.429 3.410 3.415 361,171 +0.00(+0.00%)
Aug 26, 2016 3.396 3.425 3.389 3.415 733,508 +0.02(+0.70%)
Aug 25, 2016 3.401 3.406 3.387 3.391 276,195 -0.01(-0.42%)
Aug 24, 2016 3.387 3.406 3.380 3.406 530,784 +0.03(+0.98%)
Aug 23, 2016 3.387 3.396 3.373 3.373 362,632 -0.01(-0.28%)
Aug 22, 2016 3.387 3.396 3.368 3.382 316,107 -0.00(-0.14%)
Aug 19, 2016 3.377 3.391 3.368 3.387 393,942 -0.00(-0.14%)
Aug 18, 2016 3.377 3.394 3.370 3.391 415,549 +0.01(+0.42%)
Aug 17, 2016 3.373 3.377 3.358 3.377 459,341 +0.02(+0.58%)
Aug 16, 2016 3.362 3.367 3.348 3.358 482,021 +0.00(+0.00%)
Aug 15, 2016 3.353 3.372 3.344 3.358 846,449 +0.00(+0.14%)
Aug 12, 2016 3.372 3.372 3.348 3.353 719,980 -0.02(-0.56%)
Aug 11, 2016 3.353 3.381 3.353 3.372 486,988 +0.02(+0.56%)
Aug 10, 2016 3.339 3.353 3.320 3.353 566,651 +0.01(+0.28%)
Aug 09, 2016 3.330 3.353 3.330 3.344 392,223 +0.01(+0.28%)
Aug 08, 2016 3.320 3.339 3.320 3.334 407,619 +0.01(+0.42%)
Aug 05, 2016 3.316 3.334 3.311 3.320 333,915 +0.01(+0.42%)
Aug 04, 2016 3.301 3.320 3.301 3.306 510,586 +0.01(+0.28%)
Aug 03, 2016 3.292 3.315 3.292 3.297 329,100 -0.00(-0.14%)
Aug 02, 2016 3.325 3.330 3.283 3.301 718,504 -0.02(-0.56%)
Aug 01, 2016 3.362 3.362 3.320 3.320 467,825 -0.04(-1.25%)
Jul 29, 2016 3.344 3.362 3.334 3.362 919,792 +0.01(+0.42%)
Jul 28, 2016 3.339 3.348 3.324 3.348 346,234 +0.01(+0.28%)
Jul 27, 2016 3.334 3.358 3.320 3.339 423,895 +0.00(+0.14%)
Jul 26, 2016 3.339 3.339 3.320 3.334 306,087 +0.00(+0.00%)
Jul 25, 2016 3.344 3.344 3.311 3.334 379,329 -0.01(-0.28%)
Jul 22, 2016 3.325 3.344 3.325 3.344 362,041 +0.02(+0.71%)
Jul 21, 2016 3.325 3.334 3.311 3.320 408,048 -0.00(-0.14%)
Jul 20, 2016 3.306 3.325 3.297 3.325 305,316 +0.03(+1.02%)
Jul 19, 2016 3.310 3.310 3.287 3.291 543,210 -0.02(-0.70%)
Jul 18, 2016 3.287 3.315 3.282 3.315 581,867 +0.02(+0.71%)
Jul 15, 2016 3.291 3.301 3.273 3.291 569,632 +0.01(+0.43%)
Jul 14, 2016 3.305 3.305 3.268 3.277 369,400 -0.00(-0.14%)
Jul 13, 2016 3.291 3.310 3.273 3.282 371,912 -0.02(-0.56%)
Jul 12, 2016 3.287 3.319 3.283 3.301 644,054 +0.03(+0.85%)
Jul 11, 2016 3.282 3.291 3.264 3.273 424,674 +0.00(+0.00%)
Jul 08, 2016 3.268 3.259 3.254 3.273 587,776 +0.01(+0.43%)
Jul 07, 2016 3.245 3.261 3.236 3.259 716,431 +0.01(+0.43%)
Jul 06, 2016 3.222 3.245 3.208 3.245 417,557 +0.03(+0.87%)
Jul 05, 2016 3.203 3.231 3.203 3.217 785,610 -0.01(-0.29%)
Jul 01, 2016 3.217 3.226 3.226 3.226 395,060 +0.00(+0.14%)
Jun 30, 2016 3.199 3.222 3.180 3.222 772,222 +0.01(+0.43%)
Jun 29, 2016 3.180 3.208 3.175 3.208 558,519 +0.04(+1.32%)
Jun 28, 2016 3.161 3.180 3.147 3.166 462,899 +0.03(+1.04%)
Jun 27, 2016 3.175 3.199 3.134 3.134 1,315,999 -0.06(-2.03%)
Jun 24, 2016 3.175 3.226 3.175 3.199 943,720 -0.03(-0.86%)
Jun 23, 2016 3.199 3.226 3.199 3.226 434,671 +0.04(+1.16%)
Jun 22, 2016 3.189 3.194 3.180 3.189 328,466 +0.01(+0.29%)
Jun 21, 2016 3.180 3.199 3.171 3.180 577,061 +0.01(+0.44%)
Jun 20, 2016 3.171 3.194 3.164 3.166 792,193 +0.01(+0.29%)
Jun 17, 2016 3.157 3.157 3.124 3.157 490,454 +0.00(+0.00%)
Jun 16, 2016 3.143 3.157 3.115 3.157 480,200 +0.01(+0.29%)
Jun 15, 2016 3.147 3.171 3.147 3.147 476,422 +0.00(+0.02%)
Jun 14, 2016 3.174 3.179 3.138 3.147 603,818 -0.02(-0.58%)
Jun 13, 2016 3.184 3.202 3.165 3.165 476,176 -0.02(-0.58%)
Jun 10, 2016 3.211 3.216 3.184 3.184 411,543 -0.04(-1.14%)
Jun 09, 2016 3.207 3.220 3.188 3.220 710,526 +0.01(+0.43%)
Jun 08, 2016 3.193 3.207 3.184 3.207 362,971 +0.03(+0.87%)
Jun 07, 2016 3.165 3.179 3.163 3.179 520,600 +0.02(+0.58%)
Jun 06, 2016 3.156 3.170 3.147 3.161 574,209 +0.01(+0.44%)
Jun 03, 2016 3.133 3.147 3.115 3.147 399,592 +0.00(+0.15%)
Jun 02, 2016 3.142 3.147 3.128 3.142 1,326,445 -0.01(-0.44%)
Jun 01, 2016 3.138 3.151 3.138 3.156 472,217 +0.02(+0.59%)
May 31, 2016 3.156 3.170 3.133 3.138 642,398 -0.01(-0.44%)
May 27, 2016 3.142 3.151 3.151 3.151 707,735 +0.01(+0.29%)
May 26, 2016 3.138 3.147 3.119 3.142 483,312 +0.01(+0.29%)
May 25, 2016 3.119 3.142 3.115 3.133 394,927 +0.02(+0.74%)
May 24, 2016 3.115 3.124 3.096 3.110 822,457 +0.01(+0.45%)
May 23, 2016 3.105 3.115 3.092 3.096 454,496 +0.00(+0.15%)
May 20, 2016 3.092 3.119 3.087 3.092 991,014 +0.00(+0.00%)
May 19, 2016 3.142 3.142 3.087 3.092 885,358 -0.06(-1.90%)
May 18, 2016 3.142 3.151 3.128 3.151 348,270 +0.01(+0.24%)
May 17, 2016 3.126 3.144 3.121 3.144 569,600 +0.01(+0.44%)
May 16, 2016 3.135 3.144 3.126 3.130 418,706 -0.00(-0.15%)
May 13, 2016 3.116 3.144 3.116 3.135 496,011 +0.00(+0.15%)
May 12, 2016 3.126 3.139 3.112 3.130 425,562 +0.00(+0.15%)
May 11, 2016 3.139 3.139 3.112 3.126 445,368 -0.01(-0.29%)
May 10, 2016 3.112 3.139 3.112 3.135 301,996 +0.03(+0.88%)
May 09, 2016 3.103 3.112 3.094 3.107 374,867 -0.01(-0.29%)
May 06, 2016 3.107 3.116 3.107 3.116 308,020 +0.01(+0.29%)
May 05, 2016 3.126 3.130 3.107 3.107 324,598 +0.00(+0.00%)
May 04, 2016 3.139 3.144 3.103 3.107 470,360 -0.04(-1.16%)
May 03, 2016 3.144 3.148 3.124 3.144 547,735 +0.00(+0.00%)
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.