SSGA HIGH YIELD BOND FUND CLASS I (SSHJX) Exchange: NMFQS

  1. Overview
  2. SSGA HIGH YIELD BOND FUND CLASS I (SSHJX)

Data as of Aug. 21, 2025

$7.35 ($0.00) 0.00%

SSGA HIGH YIELD BOND FUND CLASS I - Daily Information
Click for more stock information on SSGA HIGH YIELD BOND FUND CLASS I.
Daily Information Data
Date Aug. 21, 2025
Open $7.35
Previous Close $7.35
High $7.35
Low $7.35
Adjusted Open $7.35
Previous Adjusted Close $7.35
Adjusted High $7.35
Adjusted Low $7.35

About SSGA HIGH YIELD BOND FUND CLASS I (SSHJX)

DELISTED - The Fund seeks to meet its investment objective by investing at least 80% of its net assets (plus borrowings, if any) in high yield (non-investment grade) bonds commonly referred to as “junk bonds.” “Bonds” include debt obligations and income producing instruments of any kind issued by governmental or private-sector entities, and may include fixed-income securities, securities issued at a discount to face value, securities that pay interest, whether fixed, floating or variable, or securities with a stated principal amount requiring repayment of some or all of that principal amount to the holder of the security. The Fund will provide shareholders with at least sixty (60) days' notice prior to any change in its 80% investment policy. The Fund's portfolio typically consists of a core portfolio principally drawn from securities in the Bloomberg Barclays U.S. High-Yield 2% Issuer Capped Index, the Fund's benchmark, as well as other securities that have been selected to overweight or underweight certain securities, industries or sectors represented in the benchmark. Credit analysis of specific issuers is an important component of the Adviser's securities selection process. High yield bonds, and to a lesser extent other types of bonds, may be purchased at a discount to their face value and thereby provide opportunities to the Fund for capital appreciation. The duration of the Fund is monitored against the benchmark. Duration is a measure of a bond price's sensitivity to a given change in interest rates. Generally, the longer a bond's duration, the greater its price sensitivity to a change in interest rates. For example, the price of a bond with a duration of three years would be expected to fall approximately 3% if rates were to rise by one percentage point. The Fund may invest in bonds of any credit quality or duration. The Fund invests primarily in debt securities that have been publicly issued or privately placed, with fixed, zero coupon, payment-in-kind, variable or floating interest rates. The Fund's investments may include: obligations of U.S. and foreign corporations (e.g., “Yankee” bonds); privately issued bank loans; equity securities; derivatives, including credit default swaps on indices to manage liquidity, gain market exposure or for hedging purposes; mortgage-related and other asset-backed securities; and repurchase agreements. The Fund also may lend its securities, and it may invest in various fixed-income securities in order to manage its cash. The Fund also may engage in active trading.

Invest in SSGA HIGH YIELD BOND FUND CLASS I (SSHJX)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for SSGA HIGH YIELD BOND FUND CLASS I (SSHJX)

Date Open High Low Close Adj.Close Volume
2018-05-04 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-05-03 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-05-02 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-05-01 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-30 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-27 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-26 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-25 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-24 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-23 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-20 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-19 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-18 $7.34 $7.34 $7.34 $7.34 $7.34 0
2018-04-17 $7.34 $7.34 $7.34 $7.34 $7.34 0
2018-04-16 $7.34 $7.34 $7.34 $7.34 $7.34 0
2018-04-13 $7.34 $7.34 $7.34 $7.34 $7.34 0
2018-04-12 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-11 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-10 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-09 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-06 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-05 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-04 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-03 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-04-02 $7.38 $7.38 $7.38 $7.38 $7.34 0
2018-03-29 $7.38 $7.38 $7.38 $7.38 $7.34 0
2018-03-28 $7.38 $7.38 $7.38 $7.38 $7.34 0
2018-03-27 $7.38 $7.38 $7.38 $7.38 $7.34 0
2018-03-26 $7.39 $7.39 $7.39 $7.39 $7.35 0
2018-03-23 $7.38 $7.38 $7.38 $7.38 $7.34 0
2018-03-22 $7.39 $7.39 $7.39 $7.39 $7.35 0
2018-03-21 $7.40 $7.40 $7.40 $7.40 $7.36 0
2018-03-20 $7.39 $7.39 $7.39 $7.39 $7.35 0
2018-03-19 $7.39 $7.39 $7.39 $7.39 $7.35 0
2018-03-16 $7.41 $7.41 $7.41 $7.41 $7.37 0
2018-03-15 $7.41 $7.41 $7.41 $7.41 $7.37 0
2018-03-14 $7.41 $7.41 $7.41 $7.41 $7.37 0
2018-03-13 $7.42 $7.42 $7.42 $7.42 $7.38 0
2018-03-12 $7.43 $7.43 $7.43 $7.43 $7.39 0
2018-03-09 $7.43 $7.43 $7.43 $7.43 $7.39 0
2018-03-08 $7.42 $7.42 $7.42 $7.42 $7.38 0
2018-03-07 $7.42 $7.42 $7.42 $7.42 $7.38 0
2018-03-06 $7.43 $7.43 $7.43 $7.43 $7.39 0
2018-03-05 $7.42 $7.42 $7.42 $7.42 $7.38 0
2018-03-02 $7.41 $7.41 $7.41 $7.41 $7.37 0
2018-03-01 $7.47 $7.47 $7.47 $7.47 $7.40 0
2018-02-28 $7.48 $7.48 $7.48 $7.48 $7.41 0
2018-02-27 $7.48 $7.48 $7.48 $7.48 $7.41 0
2018-02-26 $7.49 $7.49 $7.49 $7.49 $7.42 0
2018-02-23 $7.47 $7.47 $7.47 $7.47 $7.40 0
2018-02-22 $7.47 $7.47 $7.47 $7.47 $7.40 0
2018-02-21 $7.48 $7.48 $7.48 $7.48 $7.41 0
2018-02-20 $7.49 $7.49 $7.49 $7.49 $7.42 0
2018-02-16 $7.48 $7.48 $7.48 $7.48 $7.41 0
2018-02-15 $7.46 $7.46 $7.46 $7.46 $7.39 0
2018-02-14 $7.42 $7.42 $7.42 $7.42 $7.35 0
2018-02-13 $7.42 $7.42 $7.42 $7.42 $7.35 0
2018-02-12 $7.44 $7.44 $7.44 $7.44 $7.37 0
2018-02-09 $7.41 $7.41 $7.41 $7.41 $7.34 0
2018-02-08 $7.46 $7.46 $7.46 $7.46 $7.39 0
2018-02-07 $7.51 $7.51 $7.51 $7.51 $7.44 0
2018-02-06 $7.49 $7.49 $7.49 $7.49 $7.42 0
2018-02-05 $7.51 $7.51 $7.51 $7.51 $7.44 0
2018-02-02 $7.53 $7.53 $7.53 $7.53 $7.46 0
2018-02-01 $7.59 $7.59 $7.59 $7.59 $7.49 0
2018-01-31 $7.60 $7.60 $7.60 $7.60 $7.49 0
2018-01-30 $7.59 $7.59 $7.59 $7.59 $7.49 0
2018-01-29 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-26 $7.63 $7.63 $7.63 $7.63 $7.52 0
2018-01-25 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-24 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-23 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-22 $7.61 $7.61 $7.61 $7.61 $7.50 0
2018-01-19 $7.61 $7.61 $7.61 $7.61 $7.50 0
2018-01-18 $7.61 $7.61 $7.61 $7.61 $7.50 0
2018-01-17 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-16 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-12 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-11 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-10 $7.61 $7.61 $7.61 $7.61 $7.50 0
2018-01-09 $7.63 $7.63 $7.63 $7.63 $7.52 0
2018-01-08 $7.63 $7.63 $7.63 $7.63 $7.52 0
2018-01-05 $7.63 $7.63 $7.63 $7.63 $7.52 0
2018-01-04 $7.62 $7.62 $7.62 $7.62 $7.51 0
2018-01-03 $7.60 $7.60 $7.60 $7.60 $7.49 0
2018-01-02 $7.58 $7.58 $7.58 $7.58 $7.48 0
2017-12-29 $7.57 $7.57 $7.57 $7.57 $7.47 0
2017-12-28 $7.57 $7.57 $7.57 $7.57 $7.47 0
2017-12-27 $7.56 $7.56 $7.56 $7.56 $7.46 0
2017-12-26 $7.56 $7.56 $7.56 $7.56 $7.46 0
2017-12-22 $7.56 $7.56 $7.56 $7.56 $7.46 0
2017-12-21 $7.56 $7.56 $7.56 $7.56 $7.46 0
2017-12-20 $7.55 $7.55 $7.55 $7.55 $7.45 0
2017-12-19 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-18 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-15 $7.59 $7.59 $7.59 $7.59 $7.45 0
2017-12-14 $7.59 $7.59 $7.59 $7.59 $7.45 0
2017-12-13 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-12 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-11 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-08 $7.59 $7.59 $7.59 $7.59 $7.45 0
2017-12-07 $7.59 $7.59 $7.59 $7.59 $7.45 0
2017-12-06 $7.59 $7.59 $7.59 $7.59 $7.45 0
2017-12-05 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-04 $7.60 $7.60 $7.60 $7.60 $7.46 0
2017-12-01 $7.62 $7.62 $7.62 $7.62 $7.44 0
2017-11-30 $7.62 $7.62 $7.62 $7.62 $7.44 0
2017-11-29 $7.62 $7.62 $7.62 $7.62 $7.44 0
2017-11-28 $7.62 $7.62 $7.62 $7.62 $7.44 0
2017-11-27 $7.62 $7.62 $7.62 $7.62 $7.44 0
2017-11-24 $7.62 $7.62 $7.62 $7.62 $7.44 0
2017-11-22 $7.61 $7.61 $7.61 $7.61 $7.43 0
2017-11-21 $7.60 $7.60 $7.60 $7.60 $7.42 0
2017-11-20 $7.59 $7.59 $7.59 $7.59 $7.41 0
2017-11-17 $7.58 $7.58 $7.58 $7.58 $7.40 0
2017-11-16 $7.58 $7.58 $7.58 $7.58 $7.40 0
2017-11-15 $7.53 $7.53 $7.53 $7.53 $7.35 0
2017-11-14 $7.55 $7.55 $7.55 $7.55 $7.37 0
2017-11-13 $7.57 $7.57 $7.57 $7.57 $7.39 0
2017-11-10 $7.58 $7.58 $7.58 $7.58 $7.40 0
2017-11-09 $7.58 $7.58 $7.58 $7.58 $7.40 0
2017-11-08 $7.60 $7.60 $7.60 $7.60 $7.42 0
2017-11-07 $7.63 $7.63 $7.63 $7.63 $7.45 0
2017-11-06 $7.64 $7.64 $7.64 $7.64 $7.46 0
2017-11-03 $7.64 $7.64 $7.64 $7.64 $7.46 0
2017-11-02 $7.64 $7.64 $7.64 $7.64 $7.46 0
2017-11-01 $7.68 $7.68 $7.68 $7.68 $7.47 0
2017-10-31 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-30 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-27 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-26 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-25 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-24 $7.69 $7.69 $7.69 $7.69 $7.48 0
2017-10-23 $7.69 $7.69 $7.69 $7.69 $7.48 0
2017-10-20 $7.68 $7.68 $7.68 $7.68 $7.47 0
2017-10-19 $7.68 $7.68 $7.68 $7.68 $7.47 0
2017-10-18 $7.68 $7.68 $7.68 $7.68 $7.47 0
2017-10-17 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-16 $7.67 $7.67 $7.67 $7.67 $7.46 0
2017-10-13 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-12 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-11 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-10 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-09 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-06 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-05 $7.66 $7.66 $7.66 $7.66 $7.45 0
2017-10-04 $7.65 $7.65 $7.65 $7.65 $7.44 0
2017-10-03 $7.65 $7.65 $7.65 $7.65 $7.44 0
2017-10-02 $7.68 $7.68 $7.68 $7.68 $7.43 0
2017-09-29 $7.68 $7.68 $7.68 $7.68 $7.43 0
2017-09-28 $7.68 $7.68 $7.68 $7.68 $7.43 0
2017-09-27 $7.67 $7.67 $7.67 $7.67 $7.42 0
2017-09-26 $7.67 $7.67 $7.67 $7.67 $7.42 0
2017-09-25 $7.67 $7.67 $7.67 $7.67 $7.42 0
2017-09-22 $7.66 $7.66 $7.66 $7.66 $7.41 0
2017-09-21 $7.66 $7.66 $7.66 $7.66 $7.41 0
2017-09-20 $7.66 $7.66 $7.66 $7.66 $7.41 0
2017-09-19 $7.65 $7.65 $7.65 $7.65 $7.41 0
2017-09-18 $7.65 $7.65 $7.65 $7.65 $7.41 0
2017-09-15 $7.65 $7.65 $7.65 $7.65 $7.41 0
2017-09-14 $7.65 $7.65 $7.65 $7.65 $7.41 0
2017-09-13 $7.64 $7.64 $7.64 $7.64 $7.40 0
2017-09-12 $7.64 $7.64 $7.64 $7.64 $7.40 0
2017-09-11 $7.64 $7.64 $7.64 $7.64 $7.40 0
2017-09-08 $7.63 $7.63 $7.63 $7.63 $7.39 0
2017-09-07 $7.63 $7.63 $7.63 $7.63 $7.39 0
2017-09-06 $7.63 $7.63 $7.63 $7.63 $7.39 0
2017-09-05 $7.62 $7.62 $7.62 $7.62 $7.38 0
2017-09-01 $7.66 $7.66 $7.66 $7.66 $7.38 0
2017-08-31 $7.65 $7.65 $7.65 $7.65 $7.37 0
2017-08-30 $7.63 $7.63 $7.63 $7.63 $7.35 0
2017-08-29 $7.63 $7.63 $7.63 $7.63 $7.35 0
2017-08-28 $7.63 $7.63 $7.63 $7.63 $7.35 0
2017-08-25 $7.62 $7.62 $7.62 $7.62 $7.34 0
2017-08-24 $7.62 $7.62 $7.62 $7.62 $7.34 0
2017-08-23 $7.61 $7.61 $7.61 $7.61 $7.33 0
2017-08-22 $7.60 $7.60 $7.60 $7.60 $7.32 0
2017-08-21 $7.60 $7.60 $7.60 $7.60 $7.32 0
2017-08-18 $7.60 $7.60 $7.60 $7.60 $7.32 0
2017-08-17 $7.60 $7.60 $7.60 $7.60 $7.32 0
2017-08-16 $7.61 $7.61 $7.61 $7.61 $7.33 0
2017-08-15 $7.61 $7.61 $7.61 $7.61 $7.33 0
2017-08-14 $7.61 $7.61 $7.61 $7.61 $7.33 0
2017-08-11 $7.60 $7.60 $7.60 $7.60 $7.32 0
2017-08-10 $7.60 $7.60 $7.60 $7.60 $7.32 0
2017-08-09 $7.63 $7.63 $7.63 $7.63 $7.35 0
2017-08-08 $7.66 $7.66 $7.66 $7.66 $7.38 0
2017-08-07 $7.66 $7.66 $7.66 $7.66 $7.38 0
2017-08-04 $7.66 $7.66 $7.66 $7.66 $7.38 0
2017-08-03 $7.66 $7.66 $7.66 $7.66 $7.38 0
2017-08-02 $7.66 $7.66 $7.66 $7.66 $7.38 0
2017-08-01 $7.70 $7.70 $7.70 $7.70 $7.39 0
2017-07-31 $7.69 $7.69 $7.69 $7.69 $7.38 0
2017-07-28 $7.69 $7.69 $7.69 $7.69 $7.38 0
2017-07-27 $7.69 $7.69 $7.69 $7.69 $7.38 0
2017-07-26 $7.69 $7.69 $7.69 $7.69 $7.38 0
2017-07-25 $7.68 $7.68 $7.68 $7.68 $7.37 0
2017-07-24 $7.67 $7.67 $7.67 $7.67 $7.36 0
2017-07-21 $7.67 $7.67 $7.67 $7.67 $7.36 0
2017-07-20 $7.67 $7.67 $7.67 $7.67 $7.36 0
2017-07-19 $7.66 $7.66 $7.66 $7.66 $7.35 0
2017-07-18 $7.65 $7.65 $7.65 $7.65 $7.34 0
2017-07-17 $7.64 $7.64 $7.64 $7.64 $7.33 0
2017-07-14 $7.63 $7.63 $7.63 $7.63 $7.32 0
2017-07-13 $7.61 $7.61 $7.61 $7.61 $7.30 0
2017-07-12 $7.60 $7.60 $7.60 $7.60 $7.29 0
2017-07-11 $7.59 $7.59 $7.59 $7.59 $7.28 0
2017-07-10 $7.58 $7.58 $7.58 $7.58 $7.27 0
2017-07-07 $7.58 $7.58 $7.58 $7.58 $7.27 0
2017-07-06 $7.60 $7.60 $7.60 $7.60 $7.29 0
2017-07-05 $7.61 $7.61 $7.61 $7.61 $7.30 0
2017-07-03 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-30 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-29 $7.63 $7.63 $7.63 $7.63 $7.29 0
2017-06-28 $7.63 $7.63 $7.63 $7.63 $7.29 0
2017-06-27 $7.63 $7.63 $7.63 $7.63 $7.29 0
2017-06-26 $7.62 $7.62 $7.62 $7.62 $7.28 0
2017-06-23 $7.61 $7.61 $7.61 $7.61 $7.27 0
2017-06-22 $7.61 $7.61 $7.61 $7.61 $7.27 0
2017-06-21 $7.61 $7.61 $7.61 $7.61 $7.27 0
2017-06-20 $7.63 $7.63 $7.63 $7.63 $7.29 0
2017-06-19 $7.65 $7.65 $7.65 $7.65 $7.30 0
2017-06-16 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-15 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-14 $7.65 $7.65 $7.65 $7.65 $7.30 0
2017-06-13 $7.65 $7.65 $7.65 $7.65 $7.30 0
2017-06-12 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-09 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-08 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-07 $7.64 $7.64 $7.64 $7.64 $7.29 0
2017-06-06 $7.65 $7.65 $7.65 $7.65 $7.30 0
2017-06-05 $7.65 $7.65 $7.65 $7.65 $7.30 0
2017-06-02 $7.65 $7.65 $7.65 $7.65 $7.30 0
2017-06-01 $7.68 $7.68 $7.68 $7.68 $7.30 0
2017-05-31 $7.66 $7.66 $7.66 $7.66 $7.28 0
2017-05-30 $7.66 $7.66 $7.66 $7.66 $7.28 0
2017-05-26 $7.66 $7.66 $7.66 $7.66 $7.28 0
2017-05-25 $7.66 $7.66 $7.66 $7.66 $7.28 0
2017-05-24 $7.65 $7.65 $7.65 $7.65 $7.27 0
2017-05-23 $7.65 $7.65 $7.65 $7.65 $7.27 0
2017-05-22 $7.64 $7.64 $7.64 $7.64 $7.26 0
2017-05-19 $7.63 $7.63 $7.63 $7.63 $7.25 0
2017-05-18 $7.61 $7.61 $7.61 $7.61 $7.23 0
2017-05-17 $7.62 $7.62 $7.62 $7.62 $7.24 0
2017-05-16 $7.63 $7.63 $7.63 $7.63 $7.25 0
2017-05-15 $7.63 $7.63 $7.63 $7.63 $7.25 0
2017-05-12 $7.61 $7.61 $7.61 $7.61 $7.23 0
2017-05-11 $7.61 $7.61 $7.61 $7.61 $7.23 0
2017-05-10 $7.61 $7.61 $7.61 $7.61 $7.23 0
2017-05-09 $7.60 $7.60 $7.60 $7.60 $7.22 0
2017-05-08 $7.59 $7.59 $7.59 $7.59 $7.21 0
2017-05-05 $7.59 $7.59 $7.59 $7.59 $7.21 0
2017-05-04 $7.60 $7.60 $7.60 $7.60 $7.22 0
2017-05-03 $7.61 $7.61 $7.61 $7.61 $7.23 0
2017-05-02 $7.61 $7.61 $7.61 $7.61 $7.23 0
2017-05-01 $7.64 $7.64 $7.64 $7.64 $7.23 0
2017-04-28 $7.64 $7.64 $7.64 $7.64 $7.23 0
2017-04-27 $7.63 $7.63 $7.63 $7.63 $7.22 0
2017-04-26 $7.63 $7.63 $7.63 $7.63 $7.22 0
2017-04-25 $7.62 $7.62 $7.62 $7.62 $7.21 0
2017-04-24 $7.61 $7.61 $7.61 $7.61 $7.20 0
2017-04-21 $7.59 $7.59 $7.59 $7.59 $7.18 0
2017-04-20 $7.59 $7.59 $7.59 $7.59 $7.18 0
2017-04-19 $7.58 $7.58 $7.58 $7.58 $7.17 0
2017-04-18 $7.57 $7.57 $7.57 $7.57 $7.16 0
2017-04-17 $7.57 $7.57 $7.57 $7.57 $7.16 0
2017-04-13 $7.58 $7.58 $7.58 $7.58 $7.17 0
2017-04-12 $7.58 $7.58 $7.58 $7.58 $7.17 0
2017-04-11 $7.58 $7.58 $7.58 $7.58 $7.17 0
2017-04-10 $7.59 $7.59 $7.59 $7.59 $7.18 0
2017-04-07 $7.59 $7.59 $7.59 $7.59 $7.18 0
2017-04-06 $7.58 $7.58 $7.58 $7.58 $7.17 0
2017-04-05 $7.58 $7.58 $7.58 $7.58 $7.17 0
2017-04-04 $7.56 $7.56 $7.56 $7.56 $7.15 0
2017-04-03 $7.60 $7.60 $7.60 $7.60 $7.15 0
2017-03-31 $7.60 $7.60 $7.60 $7.60 $7.15 0
2017-03-30 $7.58 $7.58 $7.58 $7.58 $7.14 0
2017-03-29 $7.56 $7.56 $7.56 $7.56 $7.12 0
2017-03-28 $7.53 $7.53 $7.53 $7.53 $7.09 0
2017-03-27 $7.51 $7.51 $7.51 $7.51 $7.07 0
2017-03-24 $7.52 $7.52 $7.52 $7.52 $7.08 0
2017-03-23 $7.50 $7.50 $7.50 $7.50 $7.06 0
2017-03-22 $7.49 $7.49 $7.49 $7.49 $7.05 0
2017-03-21 $7.51 $7.51 $7.51 $7.51 $7.07 0
2017-03-20 $7.53 $7.53 $7.53 $7.53 $7.09 0
2017-03-17 $7.54 $7.54 $7.54 $7.54 $7.10 0
2017-03-16 $7.53 $7.53 $7.53 $7.53 $7.09 0
2017-03-15 $7.49 $7.49 $7.49 $7.49 $7.05 0
2017-03-14 $7.46 $7.46 $7.46 $7.46 $7.02 0
2017-03-13 $7.49 $7.49 $7.49 $7.49 $7.05 0
2017-03-10 $7.51 $7.51 $7.51 $7.51 $7.07 0
2017-03-09 $7.50 $7.50 $7.50 $7.50 $7.06 0
2017-03-08 $7.54 $7.54 $7.54 $7.54 $7.10 0
2017-03-07 $7.56 $7.56 $7.56 $7.56 $7.12 0
2017-03-06 $7.58 $7.58 $7.58 $7.58 $7.14 0
2017-03-03 $7.61 $7.61 $7.61 $7.61 $7.16 0
2017-03-02 $7.61 $7.61 $7.61 $7.61 $7.16 0
2017-03-01 $7.65 $7.65 $7.65 $7.65 $7.17 0
2017-02-28 $7.63 $7.63 $7.63 $7.63 $7.15 0
2017-02-27 $7.62 $7.62 $7.62 $7.62 $7.14 0
2017-02-24 $7.62 $7.62 $7.62 $7.62 $7.14 0
2017-02-23 $7.62 $7.62 $7.62 $7.62 $7.14 0
2017-02-22 $7.61 $7.61 $7.61 $7.61 $7.13 0
2017-02-21 $7.60 $7.60 $7.60 $7.60 $7.12 0
2017-02-17 $7.59 $7.59 $7.59 $7.59 $7.11 0
2017-02-16 $7.59 $7.59 $7.59 $7.59 $7.11 0
2017-02-15 $7.59 $7.59 $7.59 $7.59 $7.11 0
2017-02-14 $7.59 $7.59 $7.59 $7.59 $7.11 0
2017-02-13 $7.59 $7.59 $7.59 $7.59 $7.11 0
2017-02-10 $7.58 $7.58 $7.58 $7.58 $7.10 0
2017-02-09 $7.58 $7.58 $7.58 $7.58 $7.10 0
2017-02-08 $7.57 $7.57 $7.57 $7.57 $7.09 0
2017-02-07 $7.58 $7.58 $7.58 $7.58 $7.10 0
2017-02-06 $7.58 $7.58 $7.58 $7.58 $7.10 0
2017-02-03 $7.58 $7.58 $7.58 $7.58 $7.10 0
2017-02-02 $7.56 $7.56 $7.56 $7.56 $7.08 0
2017-02-01 $7.59 $7.59 $7.59 $7.59 $7.08 0
2017-01-31 $7.58 $7.58 $7.58 $7.58 $7.07 0
2017-01-30 $7.59 $7.59 $7.59 $7.59 $7.08 0
2017-01-27 $7.59 $7.59 $7.59 $7.59 $7.08 0
2017-01-26 $7.59 $7.59 $7.59 $7.59 $7.08 0
2017-01-25 $7.58 $7.58 $7.58 $7.58 $7.07 0
2017-01-24 $7.57 $7.57 $7.57 $7.57 $7.06 0
2017-01-23 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-20 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-19 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-18 $7.57 $7.57 $7.57 $7.57 $7.06 0
2017-01-17 $7.57 $7.57 $7.57 $7.57 $7.06 0
2017-01-13 $7.57 $7.57 $7.57 $7.57 $7.06 0
2017-01-12 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-11 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-10 $7.57 $7.57 $7.57 $7.57 $7.06 0
2017-01-09 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-06 $7.56 $7.56 $7.56 $7.56 $7.05 0
2017-01-05 $7.55 $7.55 $7.55 $7.55 $7.04 0
2017-01-04 $7.54 $7.54 $7.54 $7.54 $7.03 0
2017-01-03 $7.51 $7.51 $7.51 $7.51 $7.01 0
2016-12-30 $7.49 $7.49 $7.49 $7.49 $6.99 0
2016-12-29 $7.49 $7.49 $7.49 $7.49 $6.99 0
2016-12-28 $7.48 $7.48 $7.48 $7.48 $6.98 0
2016-12-27 $7.48 $7.48 $7.48 $7.48 $6.98 0
2016-12-23 $7.47 $7.47 $7.47 $7.47 $6.97 0
2016-12-22 $7.47 $7.47 $7.47 $7.47 $6.97 0
2016-12-21 $7.46 $7.46 $7.46 $7.46 $6.96 0
2016-12-20 $7.49 $7.49 $7.49 $7.49 $6.96 0
2016-12-19 $7.48 $7.48 $7.48 $7.48 $6.95 0
2016-12-16 $7.48 $7.48 $7.48 $7.48 $6.95 0
2016-12-15 $7.48 $7.48 $7.48 $7.48 $6.95 0
2016-12-14 $7.50 $7.50 $7.50 $7.50 $6.97 0
2016-12-13 $7.51 $7.51 $7.51 $7.51 $6.98 0
2016-12-12 $7.50 $7.50 $7.50 $7.50 $6.97 0
2016-12-09 $7.49 $7.49 $7.49 $7.49 $6.96 0
2016-12-08 $7.48 $7.48 $7.48 $7.48 $6.95 0
2016-12-07 $7.47 $7.47 $7.47 $7.47 $6.94 0
2016-12-06 $7.44 $7.44 $7.44 $7.44 $6.91 0
2016-12-05 $7.42 $7.42 $7.42 $7.42 $6.89 0
2016-12-02 $7.41 $7.41 $7.41 $7.41 $6.88 0
2016-12-01 $7.44 $7.44 $7.44 $7.44 $6.88 0
2016-11-30 $7.44 $7.44 $7.44 $7.44 $6.88 0
2016-11-29 $7.42 $7.42 $7.42 $7.42 $6.86 0
2016-11-28 $7.42 $7.42 $7.42 $7.42 $6.86 0
2016-11-25 $7.42 $7.42 $7.42 $7.42 $6.86 0
2016-11-23 $7.42 $7.42 $7.42 $7.42 $6.86 0
2016-11-22 $7.41 $7.41 $7.41 $7.41 $6.85 0
2016-11-21 $7.39 $7.39 $7.39 $7.39 $6.83 0
2016-11-18 $7.37 $7.37 $7.37 $7.37 $6.82 0
2016-11-17 $7.38 $7.38 $7.38 $7.38 $6.83 0
2016-11-16 $7.37 $7.37 $7.37 $7.37 $6.81 0
2016-11-15 $7.37 $7.37 $7.37 $7.37 $6.82 0
2016-11-14 $7.33 $7.33 $7.33 $7.33 $6.78 0
2016-11-11 $7.41 $7.41 $7.41 $7.41 $6.85 0
2016-11-10 $7.41 $7.41 $7.41 $7.41 $6.85 0
2016-11-09 $7.44 $7.44 $7.44 $7.44 $6.88 0
2016-11-08 $7.45 $7.45 $7.45 $7.45 $6.88 0
2016-11-07 $7.44 $7.44 $7.44 $7.44 $6.88 0
2016-11-04 $7.40 $7.40 $7.40 $7.40 $6.85 0
2016-11-03 $7.40 $7.40 $7.40 $7.40 $6.84 0
2016-11-02 $7.40 $7.40 $7.40 $7.40 $6.84 0
2016-11-01 $7.46 $7.46 $7.46 $7.46 $6.87 0
2016-10-31 $7.49 $7.49 $7.49 $7.49 $6.89 0
2016-10-28 $7.52 $7.52 $7.52 $7.52 $6.92 0
2016-10-27 $7.53 $7.53 $7.53 $7.53 $6.93 0
2016-10-26 $7.54 $7.54 $7.54 $7.54 $6.94 0
2016-10-25 $7.57 $7.57 $7.57 $7.57 $6.96 0
2016-10-24 $7.57 $7.57 $7.57 $7.57 $6.97 0
2016-10-21 $7.56 $7.56 $7.56 $7.56 $6.96 0
2016-10-20 $7.56 $7.56 $7.56 $7.56 $6.96 0
2016-10-19 $7.55 $7.55 $7.55 $7.55 $6.95 0
2016-10-18 $7.53 $7.53 $7.53 $7.53 $6.93 0
2016-10-17 $7.52 $7.52 $7.52 $7.52 $6.92 0
2016-10-14 $7.52 $7.52 $7.52 $7.52 $6.92 0
2016-10-13 $7.50 $7.50 $7.50 $7.50 $6.90 0
2016-10-12 $7.51 $7.51 $7.51 $7.51 $6.92 0
2016-10-11 $7.52 $7.52 $7.52 $7.52 $6.92 0
2016-10-10 $7.52 $7.52 $7.52 $7.52 $6.92 0
2016-10-07 $7.52 $7.52 $7.52 $7.52 $6.92 0
2016-10-06 $7.51 $7.51 $7.51 $7.51 $6.91 0
2016-10-05 $7.51 $7.51 $7.51 $7.51 $6.91 0
2016-10-04 $7.50 $7.50 $7.50 $7.50 $6.90 0
2016-10-03 $7.53 $7.53 $7.53 $7.53 $6.90 0
2016-09-30 $7.52 $7.52 $7.52 $7.52 $6.89 0
2016-09-29 $7.51 $7.51 $7.51 $7.51 $6.88 0
2016-09-28 $7.49 $7.49 $7.49 $7.49 $6.87 0
2016-09-27 $7.48 $7.48 $7.48 $7.48 $6.86 0
2016-09-26 $7.48 $7.48 $7.48 $7.48 $6.86 0
2016-09-23 $7.49 $7.49 $7.49 $7.49 $6.87 0
2016-09-22 $7.49 $7.49 $7.49 $7.49 $6.86 0
2016-09-21 $7.44 $7.44 $7.44 $7.44 $6.82 0
2016-09-20 $7.44 $7.44 $7.44 $7.44 $6.82 0
2016-09-19 $7.43 $7.43 $7.43 $7.43 $6.81 0
2016-09-16 $7.42 $7.42 $7.42 $7.42 $6.80 0
2016-09-15 $7.43 $7.43 $7.43 $7.43 $6.81 0
2016-09-14 $7.43 $7.43 $7.43 $7.43 $6.81 0
2016-09-13 $7.43 $7.43 $7.43 $7.43 $6.81 0
2016-09-12 $7.46 $7.46 $7.46 $7.46 $6.83 0
2016-09-09 $7.47 $7.47 $7.47 $7.47 $6.84 0
2016-09-08 $7.49 $7.49 $7.49 $7.49 $6.87 0
2016-09-07 $7.50 $7.50 $7.50 $7.50 $6.87 0
2016-09-06 $7.49 $7.49 $7.49 $7.49 $6.86 0
2016-09-02 $7.48 $7.48 $7.48 $7.48 $6.85 0
2016-09-01 $7.50 $7.50 $7.50 $7.50 $6.84 0
2016-08-31 $7.51 $7.51 $7.51 $7.51 $6.85 0
2016-08-30 $7.51 $7.51 $7.51 $7.51 $6.85 0
2016-08-29 $7.51 $7.51 $7.51 $7.51 $6.85 0
2016-08-26 $7.51 $7.51 $7.51 $7.51 $6.85 0
2016-08-25 $7.50 $7.50 $7.50 $7.50 $6.84 0
2016-08-24 $7.50 $7.50 $7.50 $7.50 $6.84 0
2016-08-23 $7.51 $7.51 $7.51 $7.51 $6.85 0
2016-08-22 $7.49 $7.49 $7.49 $7.49 $6.84 0
2016-08-19 $7.50 $7.50 $7.50 $7.50 $6.84 0
2016-08-18 $7.50 $7.50 $7.50 $7.50 $6.84 0
2016-08-17 $7.48 $7.48 $7.48 $7.48 $6.83 0
2016-08-16 $7.49 $7.49 $7.49 $7.49 $6.83 0
2016-08-15 $7.49 $7.49 $7.49 $7.49 $6.83 0
2016-08-12 $7.47 $7.47 $7.47 $7.47 $6.81 0
2016-08-11 $7.46 $7.46 $7.46 $7.46 $6.81 0
2016-08-10 $7.45 $7.45 $7.45 $7.45 $6.80 0
2016-08-09 $7.45 $7.45 $7.45 $7.45 $6.80 0
2016-08-08 $7.42 $7.42 $7.42 $7.42 $6.77 0
2016-08-05 $7.42 $7.42 $7.42 $7.42 $6.77 0
2016-08-04 $7.39 $7.39 $7.39 $7.39 $6.74 0
2016-08-03 $7.36 $7.36 $7.36 $7.36 $6.72 0
2016-08-02 $7.35 $7.35 $7.35 $7.35 $6.71 0
2016-08-01 $7.40 $7.40 $7.40 $7.40 $6.72 0
2016-07-29 $7.41 $7.41 $7.41 $7.41 $6.73 0
2016-07-28 $7.42 $7.42 $7.42 $7.42 $6.74 0
2016-07-27 $7.43 $7.43 $7.43 $7.43 $6.74 0
2016-07-26 $7.43 $7.43 $7.43 $7.43 $6.75 0
2016-07-25 $7.45 $7.45 $7.45 $7.45 $6.76 0
2016-07-22 $7.46 $7.46 $7.46 $7.46 $6.77 0
2016-07-21 $7.45 $7.45 $7.45 $7.45 $6.76 0
2016-07-20 $7.45 $7.45 $7.45 $7.45 $6.77 0
2016-07-19 $7.44 $7.44 $7.44 $7.44 $6.75 0
2016-07-18 $7.44 $7.44 $7.44 $7.44 $6.76 0
2016-07-15 $7.45 $7.45 $7.45 $7.45 $6.76 0
2016-07-14 $7.44 $7.44 $7.44 $7.44 $6.76 0
2016-07-13 $7.43 $7.43 $7.43 $7.43 $6.74 0
2016-07-12 $7.44 $7.44 $7.44 $7.44 $6.76 0
2016-07-11 $7.40 $7.40 $7.40 $7.40 $6.72 0
2016-07-08 $7.36 $7.36 $7.36 $7.36 $6.69 0
2016-07-07 $7.32 $7.32 $7.32 $7.32 $6.65 0
2016-07-06 $7.30 $7.30 $7.30 $7.30 $6.63 0
2016-07-05 $7.29 $7.29 $7.29 $7.29 $6.62 0
2016-07-01 $7.33 $7.33 $7.33 $7.33 $6.62 0
2016-06-30 $7.30 $7.30 $7.30 $7.30 $6.60 0
2016-06-29 $7.28 $7.28 $7.28 $7.28 $6.58 0
2016-06-28 $7.22 $7.22 $7.22 $7.22 $6.52 0
2016-06-27 $7.19 $7.19 $7.19 $7.19 $6.50 0
2016-06-24 $7.24 $7.24 $7.24 $7.24 $6.54 0
2016-06-23 $7.32 $7.32 $7.32 $7.32 $6.62 0
2016-06-22 $7.29 $7.29 $7.29 $7.29 $6.59 0
2016-06-21 $7.29 $7.29 $7.29 $7.29 $6.58 0
2016-06-20 $7.29 $7.29 $7.29 $7.29 $6.59 0
2016-06-17 $7.24 $7.24 $7.24 $7.24 $6.54 0
2016-06-16 $7.22 $7.22 $7.22 $7.22 $6.52 0
2016-06-15 $7.25 $7.25 $7.25 $7.25 $6.55 0
2016-06-14 $7.23 $7.23 $7.23 $7.23 $6.54 0
2016-06-13 $7.27 $7.27 $7.27 $7.27 $6.57 0
2016-06-10 $7.29 $7.29 $7.29 $7.29 $6.59 0
2016-06-09 $7.31 $7.31 $7.31 $7.31 $6.61 0
2016-06-08 $7.32 $7.32 $7.32 $7.32 $6.62 0
2016-06-07 $7.30 $7.30 $7.30 $7.30 $6.60 0
2016-06-06 $7.28 $7.28 $7.28 $7.28 $6.58 0
2016-06-03 $7.25 $7.25 $7.25 $7.25 $6.55 0
2016-06-02 $7.24 $7.24 $7.24 $7.24 $6.54 0
2016-06-01 $7.27 $7.27 $7.27 $7.27 $6.54 0
2016-05-31 $7.28 $7.28 $7.28 $7.28 $6.55 0
2016-05-27 $7.28 $7.28 $7.28 $7.28 $6.55 0
2016-05-26 $7.28 $7.28 $7.28 $7.28 $6.55 0
2016-05-25 $7.28 $7.28 $7.28 $7.28 $6.55 0
2016-05-24 $7.26 $7.26 $7.26 $7.26 $6.53 0
2016-05-23 $7.25 $7.25 $7.25 $7.25 $6.52 0
2016-05-20 $7.24 $7.24 $7.24 $7.24 $6.52 0
2016-05-19 $7.22 $7.22 $7.22 $7.22 $6.49 0
2016-05-18 $7.25 $7.25 $7.25 $7.25 $6.52 0
2016-05-17 $7.25 $7.25 $7.25 $7.25 $6.52 0
2016-05-16 $7.25 $7.25 $7.25 $7.25 $6.52 0
2016-05-13 $7.23 $7.23 $7.23 $7.23 $6.51 0
2016-05-12 $7.24 $7.24 $7.24 $7.24 $6.51 0
2016-05-11 $7.23 $7.23 $7.23 $7.23 $6.50 0
2016-05-10 $7.22 $7.22 $7.22 $7.22 $6.50 0
2016-05-09 $7.20 $7.20 $7.20 $7.20 $6.48 0
2016-05-06 $7.20 $7.20 $7.20 $7.20 $6.47 0
2016-05-05 $7.21 $7.21 $7.21 $7.21 $6.49 0
2016-05-04 $7.22 $7.22 $7.22 $7.22 $6.50 0
2016-05-03 $7.23 $7.23 $7.23 $7.23 $6.50 0
2016-05-02 $7.29 $7.29 $7.29 $7.29 $6.53 0
2016-04-29 $7.29 $7.29 $7.29 $7.29 $6.53 0
2016-04-28 $7.29 $7.29 $7.29 $7.29 $6.53 0
2016-04-27 $7.28 $7.28 $7.28 $7.28 $6.52 0
2016-04-26 $7.26 $7.26 $7.26 $7.26 $6.51 0
2016-04-25 $7.26 $7.26 $7.26 $7.26 $6.50 0
2016-04-22 $7.27 $7.27 $7.27 $7.27 $6.51 0
2016-04-21 $7.27 $7.27 $7.27 $7.27 $6.51 0
2016-04-20 $7.27 $7.27 $7.27 $7.27 $6.51 0
2016-04-19 $7.25 $7.25 $7.25 $7.25 $6.49 0
2016-04-18 $7.22 $7.22 $7.22 $7.22 $6.47 0
2016-04-15 $7.22 $7.22 $7.22 $7.22 $6.47 0
2016-04-14 $7.22 $7.22 $7.22 $7.22 $6.47 0
2016-04-13 $7.21 $7.21 $7.21 $7.21 $6.46 0
2016-04-12 $7.18 $7.18 $7.18 $7.18 $6.43 0
2016-04-11 $7.16 $7.16 $7.16 $7.16 $6.42 0
2016-04-08 $7.15 $7.15 $7.15 $7.15 $6.41 0
2016-04-07 $7.13 $7.13 $7.13 $7.13 $6.39 0
2016-04-06 $7.14 $7.14 $7.14 $7.14 $6.40 0
2016-04-05 $7.13 $7.13 $7.13 $7.13 $6.38 0
2016-04-04 $7.14 $7.14 $7.14 $7.14 $6.39 0
2016-04-01 $7.17 $7.17 $7.17 $7.17 $6.39 0
2016-03-31 $7.17 $7.17 $7.17 $7.17 $6.39 0
2016-03-30 $7.15 $7.15 $7.15 $7.15 $6.37 0
2016-03-29 $7.11 $7.11 $7.11 $7.11 $6.34 0
2016-03-28 $7.13 $7.13 $7.13 $7.13 $6.35 0
2016-03-24 $7.14 $7.14 $7.14 $7.14 $6.37 0
2016-03-23 $7.17 $7.17 $7.17 $7.17 $6.40 0
2016-03-22 $7.19 $7.19 $7.19 $7.19 $6.41 0
2016-03-21 $7.19 $7.19 $7.19 $7.19 $6.41 0
2016-03-18 $7.19 $7.19 $7.19 $7.19 $6.41 0
2016-03-17 $7.16 $7.16 $7.16 $7.16 $6.39 0
2016-03-16 $7.12 $7.12 $7.12 $7.12 $6.35 0
2016-03-15 $7.13 $7.13 $7.13 $7.13 $6.36 0
2016-03-14 $7.15 $7.15 $7.15 $7.15 $6.38 0
2016-03-11 $7.14 $7.14 $7.14 $7.14 $6.37 0
2016-03-10 $7.09 $7.09 $7.09 $7.09 $6.32 0
2016-03-09 $7.07 $7.07 $7.07 $7.07 $6.31 0
2016-03-08 $7.09 $7.09 $7.09 $7.09 $6.32 0
2016-03-07 $7.10 $7.10 $7.10 $7.10 $6.33 0
2016-03-04 $7.09 $7.09 $7.09 $7.09 $6.32 0
2016-03-03 $7.06 $7.06 $7.06 $7.06 $6.29 0
2016-03-02 $7.05 $7.05 $7.05 $7.05 $6.28 0
2016-03-01 $7.06 $7.06 $7.06 $7.06 $6.26 0
2016-02-29 $7.00 $7.00 $7.00 $7.00 $6.21 0
2016-02-26 $6.97 $6.97 $6.97 $6.97 $6.19 0
2016-02-25 $6.93 $6.93 $6.93 $6.93 $6.15 0
2016-02-24 $6.90 $6.90 $6.90 $6.90 $6.12 0
2016-02-23 $6.91 $6.91 $6.91 $6.91 $6.13 0
2016-02-22 $6.91 $6.91 $6.91 $6.91 $6.13 0
2016-02-19 $6.88 $6.88 $6.88 $6.88 $6.10 0
2016-02-18 $6.89 $6.89 $6.89 $6.89 $6.11 0
2016-02-17 $6.86 $6.86 $6.86 $6.86 $6.09 0
2016-02-16 $6.81 $6.81 $6.81 $6.81 $6.04 0
2016-02-12 $6.78 $6.78 $6.78 $6.78 $6.02 0
2016-02-11 $6.74 $6.74 $6.74 $6.74 $5.98 0
2016-02-10 $6.80 $6.80 $6.80 $6.80 $6.04 0
2016-02-09 $6.78 $6.78 $6.78 $6.78 $6.02 0
2016-02-08 $6.81 $6.81 $6.81 $6.81 $6.04 0
2016-02-05 $6.89 $6.89 $6.89 $6.89 $6.12 0
2016-02-04 $6.90 $6.90 $6.90 $6.90 $6.13 0
2016-02-03 $6.90 $6.90 $6.90 $6.90 $6.12 0
2016-02-02 $6.91 $6.91 $6.91 $6.91 $6.13 0
2016-02-01 $6.98 $6.98 $6.98 $6.98 $6.16 0
2016-01-29 $6.98 $6.98 $6.98 $6.98 $6.17 0
2016-01-28 $6.96 $6.96 $6.96 $6.96 $6.15 0
2016-01-27 $6.94 $6.94 $6.94 $6.94 $6.13 0
2016-01-26 $6.93 $6.93 $6.93 $6.93 $6.12 0
2016-01-25 $6.92 $6.92 $6.92 $6.92 $6.11 0
2016-01-22 $6.91 $6.91 $6.91 $6.91 $6.10 0
2016-01-21 $6.83 $6.83 $6.83 $6.83 $6.03 0
2016-01-20 $6.79 $6.79 $6.79 $6.79 $6.00 0
2016-01-19 $6.88 $6.88 $6.88 $6.88 $6.08 0
2016-01-15 $6.88 $6.88 $6.88 $6.88 $6.08 0
2016-01-14 $6.96 $6.96 $6.96 $6.96 $6.15 0
2016-01-13 $7.00 $7.00 $7.00 $7.00 $6.18 0
2016-01-12 $7.02 $7.02 $7.02 $7.02 $6.20 0
2016-01-11 $7.03 $7.03 $7.03 $7.03 $6.21 0
2016-01-08 $7.05 $7.05 $7.05 $7.05 $6.23 0
2016-01-07 $7.04 $7.04 $7.04 $7.04 $6.22 0
2016-01-06 $7.07 $7.07 $7.07 $7.07 $6.25 0
2016-01-05 $7.07 $7.07 $7.07 $7.07 $6.25 0
2016-01-04 $7.05 $7.05 $7.05 $7.05 $6.23 0
2015-12-31 $7.08 $7.08 $7.08 $7.08 $6.25 0
2015-12-30 $7.08 $7.08 $7.08 $7.08 $6.25 0
2015-12-29 $7.07 $7.07 $7.07 $7.07 $6.24 0
2015-12-28 $7.04 $7.04 $7.04 $7.04 $6.22 0
2015-12-24 $7.05 $7.05 $7.05 $7.05 $6.23 0
2015-12-23 $7.04 $7.04 $7.04 $7.04 $6.22 0
2015-12-22 $7.05 $7.05 $7.05 $7.05 $6.19 0
2015-12-21 $7.04 $7.04 $7.04 $7.04 $6.18 0
2015-12-18 $7.04 $7.04 $7.04 $7.04 $6.18 0
2015-12-17 $7.09 $7.09 $7.09 $7.09 $6.22 0
2015-12-16 $7.10 $7.10 $7.10 $7.10 $6.24 0
2015-12-15 $7.08 $7.08 $7.08 $7.08 $6.22 0
2015-12-14 $7.02 $7.02 $7.02 $7.02 $6.17 0
2015-12-11 $7.13 $7.13 $7.13 $7.13 $6.26 0
2015-12-10 $7.20 $7.20 $7.20 $7.20 $6.32 0
2015-12-09 $7.21 $7.21 $7.21 $7.21 $6.33 0
2015-12-08 $7.22 $7.22 $7.22 $7.22 $6.34 0
2015-12-07 $7.27 $7.27 $7.27 $7.27 $6.38 0
2015-12-04 $7.30 $7.30 $7.30 $7.30 $6.41 0
2015-12-03 $7.31 $7.31 $7.31 $7.31 $6.42 0
2015-12-02 $7.34 $7.34 $7.34 $7.34 $6.44 0
2015-12-01 $7.36 $7.36 $7.36 $7.36 $6.43 0
2015-11-30 $7.34 $7.34 $7.34 $7.34 $6.42 0
2015-11-27 $7.33 $7.33 $7.33 $7.33 $6.40 0
2015-11-25 $7.33 $7.33 $7.33 $7.33 $6.40 0
2015-11-24 $7.32 $7.32 $7.32 $7.32 $6.39 0
2015-11-23 $7.33 $7.33 $7.33 $7.33 $6.40 0
2015-11-20 $7.34 $7.34 $7.34 $7.34 $6.41 0
2015-11-19 $7.35 $7.35 $7.35 $7.35 $6.42 0
2015-11-18 $7.38 $7.38 $7.38 $7.38 $6.44 0
2015-11-17 $7.38 $7.38 $7.38 $7.38 $6.44 0
2015-11-16 $7.34 $7.34 $7.34 $7.34 $6.42 0
2015-11-13 $7.36 $7.36 $7.36 $7.36 $6.43 0
2015-11-12 $7.38 $7.38 $7.38 $7.38 $6.45 0
2015-11-11 $7.42 $7.42 $7.42 $7.42 $6.48 0
2015-11-10 $7.40 $7.40 $7.40 $7.40 $6.46 0
2015-11-09 $7.42 $7.42 $7.42 $7.42 $6.48 0
2015-11-06 $7.46 $7.46 $7.46 $7.46 $6.51 0
2015-11-05 $7.49 $7.49 $7.49 $7.49 $6.54 0
2015-11-04 $7.50 $7.50 $7.50 $7.50 $6.55 0
2015-11-03 $7.50 $7.50 $7.50 $7.50 $6.55 0
2015-11-02 $7.52 $7.52 $7.52 $7.52 $6.54 0
2015-10-30 $7.51 $7.51 $7.51 $7.51 $6.53 0
2015-10-29 $7.50 $7.50 $7.50 $7.50 $6.52 0
2015-10-28 $7.50 $7.50 $7.50 $7.50 $6.52 0
2015-10-27 $7.49 $7.49 $7.49 $7.49 $6.51 0
2015-10-26 $7.50 $7.50 $7.50 $7.50 $6.52 0
2015-10-23 $7.51 $7.51 $7.51 $7.51 $6.53 0
2015-10-22 $7.48 $7.48 $7.48 $7.48 $6.50 0
2015-10-21 $7.48 $7.48 $7.48 $7.48 $6.51 0
2015-10-20 $7.48 $7.48 $7.48 $7.48 $6.50 0
2015-10-19 $7.45 $7.45 $7.45 $7.45 $6.48 0
2015-10-16 $7.45 $7.45 $7.45 $7.45 $6.48 0
2015-10-15 $7.43 $7.43 $7.43 $7.43 $6.46 0
2015-10-14 $7.43 $7.43 $7.43 $7.43 $6.46 0
2015-10-13 $7.43 $7.43 $7.43 $7.43 $6.46 0
2015-10-12 $7.45 $7.45 $7.45 $7.45 $6.48 0
2015-10-09 $7.44 $7.44 $7.44 $7.44 $6.47 0
2015-10-08 $7.40 $7.40 $7.40 $7.40 $6.43 0
2015-10-07 $7.39 $7.39 $7.39 $7.39 $6.42 0
2015-10-06 $7.33 $7.33 $7.33 $7.33 $6.38 0
2015-10-05 $7.30 $7.30 $7.30 $7.30 $6.34 0
2015-10-02 $7.24 $7.24 $7.24 $7.24 $6.30 0
2015-10-01 $7.30 $7.30 $7.30 $7.30 $6.32 0
2015-09-30 $7.32 $7.32 $7.32 $7.32 $6.34 0
2015-09-29 $7.31 $7.31 $7.31 $7.31 $6.33 0
2015-09-28 $7.34 $7.34 $7.34 $7.34 $6.35 0
2015-09-25 $7.42 $7.42 $7.42 $7.42 $6.42 0
2015-09-24 $7.43 $7.43 $7.43 $7.43 $6.43 0
2015-09-23 $7.48 $7.48 $7.48 $7.48 $6.47 0
2015-09-22 $7.48 $7.48 $7.48 $7.48 $6.47 0
2015-09-21 $7.53 $7.53 $7.53 $7.53 $6.51 0
2015-09-18 $7.53 $7.53 $7.53 $7.53 $6.51 0
2015-09-17 $7.54 $7.54 $7.54 $7.54 $6.52 0
2015-09-16 $7.54 $7.54 $7.54 $7.54 $6.52 0
2015-09-15 $7.56 $7.56 $7.56 $7.56 $6.54 0
2015-09-14 $7.56 $7.56 $7.56 $7.56 $6.54 0
2015-09-11 $7.57 $7.57 $7.57 $7.57 $6.55 0
2015-09-10 $7.56 $7.56 $7.56 $7.56 $6.54 0
2015-09-09 $7.57 $7.57 $7.57 $7.57 $6.55 0
2015-09-08 $7.55 $7.55 $7.55 $7.55 $6.53 0
2015-09-04 $7.53 $7.53 $7.53 $7.53 $6.52 0
2015-09-03 $7.54 $7.54 $7.54 $7.54 $6.52 0
2015-09-02 $7.51 $7.51 $7.51 $7.51 $6.50 0
2015-09-01 $7.54 $7.54 $7.54 $7.54 $6.49 0
2015-08-31 $7.56 $7.56 $7.56 $7.56 $6.51 0
2015-08-28 $7.56 $7.56 $7.56 $7.56 $6.50 0
2015-08-27 $7.54 $7.54 $7.54 $7.54 $6.49 0
2015-08-26 $7.50 $7.50 $7.50 $7.50 $6.45 0
2015-08-25 $7.50 $7.50 $7.50 $7.50 $6.46 0
2015-08-24 $7.46 $7.46 $7.46 $7.46 $6.42 0
2015-08-21 $7.52 $7.52 $7.52 $7.52 $6.48 0
2015-08-20 $7.54 $7.54 $7.54 $7.54 $6.49 0
2015-08-19 $7.56 $7.56 $7.56 $7.56 $6.51 0
2015-08-18 $7.58 $7.58 $7.58 $7.58 $6.52 0
2015-08-17 $7.58 $7.58 $7.58 $7.58 $6.52 0
2015-08-14 $7.58 $7.58 $7.58 $7.58 $6.53 0
2015-08-13 $7.58 $7.58 $7.58 $7.58 $6.52 0
2015-08-12 $7.56 $7.56 $7.56 $7.56 $6.51 0
2015-08-11 $7.58 $7.58 $7.58 $7.58 $6.52 0
2015-08-10 $7.61 $7.61 $7.61 $7.61 $6.55 0
2015-08-07 $7.61 $7.61 $7.61 $7.61 $6.55 0
2015-08-06 $7.64 $7.64 $7.64 $7.64 $6.58 0
2015-08-05 $7.67 $7.67 $7.67 $7.67 $6.60 0
2015-08-04 $7.67 $7.67 $7.67 $7.67 $6.60 0
2015-08-03 $7.70 $7.70 $7.70 $7.70 $6.60 0
2015-07-31 $7.71 $7.71 $7.71 $7.71 $6.60 0
2015-07-30 $7.71 $7.71 $7.71 $7.71 $6.60 0
2015-07-29 $7.68 $7.68 $7.68 $7.68 $6.58 0
2015-07-28 $7.65 $7.65 $7.65 $7.65 $6.56 0
2015-07-27 $7.64 $7.64 $7.64 $7.64 $6.55 0
2015-07-24 $7.67 $7.67 $7.67 $7.67 $6.57 0
2015-07-23 $7.67 $7.67 $7.67 $7.67 $6.57 0
2015-07-22 $7.67 $7.67 $7.67 $7.67 $6.57 0
2015-07-21 $7.70 $7.70 $7.70 $7.70 $6.60 0
2015-07-20 $7.72 $7.72 $7.72 $7.72 $6.62 0
2015-07-17 $7.73 $7.73 $7.73 $7.73 $6.63 0
2015-07-16 $7.74 $7.74 $7.74 $7.74 $6.63 0
2015-07-15 $7.74 $7.74 $7.74 $7.74 $6.63 0
2015-07-14 $7.73 $7.73 $7.73 $7.73 $6.62 0
2015-07-13 $7.73 $7.73 $7.73 $7.73 $6.62 0
2015-07-10 $7.72 $7.72 $7.72 $7.72 $6.61 0
2015-07-09 $7.70 $7.70 $7.70 $7.70 $6.60 0
2015-07-08 $7.70 $7.70 $7.70 $7.70 $6.59 0
2015-07-07 $7.70 $7.70 $7.70 $7.70 $6.60 0
2015-07-06 $7.71 $7.71 $7.71 $7.71 $6.61 0
2015-07-02 $7.74 $7.74 $7.74 $7.74 $6.63 0
2015-07-01 $7.77 $7.77 $7.77 $7.77 $6.62 0
2015-06-30 $7.75 $7.75 $7.75 $7.75 $6.61 0
2015-06-29 $7.74 $7.74 $7.74 $7.74 $6.60 0
2015-06-26 $7.78 $7.78 $7.78 $7.78 $6.63 0
2015-06-25 $7.79 $7.79 $7.79 $7.79 $6.64 0
2015-06-24 $7.80 $7.80 $7.80 $7.80 $6.65 0
2015-06-23 $7.80 $7.80 $7.80 $7.80 $6.65 0
2015-06-22 $7.81 $7.81 $7.81 $7.81 $6.66 0
2015-06-19 $7.80 $7.80 $7.80 $7.80 $6.65 0
2015-06-18 $7.78 $7.78 $7.78 $7.78 $6.63 0
2015-06-17 $7.77 $7.77 $7.77 $7.77 $6.62 0
2015-06-16 $7.76 $7.76 $7.76 $7.76 $6.61 0
2015-06-15 $7.76 $7.76 $7.76 $7.76 $6.62 0
2015-06-12 $7.78 $7.78 $7.78 $7.78 $6.64 0
2015-06-11 $7.79 $7.79 $7.79 $7.79 $6.64 0
2015-06-10 $7.77 $7.77 $7.77 $7.77 $6.63 0
2015-06-09 $7.77 $7.77 $7.77 $7.77 $6.62 0
2015-06-08 $7.79 $7.79 $7.79 $7.79 $6.64 0
2015-06-05 $7.79 $7.79 $7.79 $7.79 $6.64 0
2015-06-04 $7.82 $7.82 $7.82 $7.82 $6.66 0
2015-06-03 $7.83 $7.83 $7.83 $7.83 $6.68 0
2015-06-02 $7.85 $7.85 $7.85 $7.85 $6.69 0
2015-06-01 $7.89 $7.89 $7.89 $7.89 $6.69 0
2015-05-29 $7.89 $7.89 $7.89 $7.89 $6.70 0
2015-05-28 $7.88 $7.88 $7.88 $7.88 $6.69 0
2015-05-27 $7.88 $7.88 $7.88 $7.88 $6.69 0
2015-05-26 $7.88 $7.88 $7.88 $7.88 $6.68 0

SSGA HIGH YIELD BOND FUND CLASS I (SSHJX) News Headlines

Recent SSGA HIGH YIELD BOND FUND CLASS I (SSHJX) News
Similar Companies to SSGA HIGH YIELD BOND FUND CLASS I (SSHJX) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.