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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.12 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2005 3.526 3.586 3.517 3.555 281,634 +0.02(+0.61%)
Oct 28, 2005 3.550 3.550 3.529 3.533 176,283 +0.00(+0.07%)
Oct 27, 2005 3.512 3.537 3.488 3.531 190,134 +0.02(+0.61%)
Oct 26, 2005 3.526 3.540 3.488 3.509 227,070 -0.03(-0.81%)
Oct 25, 2005 3.488 3.538 3.488 3.538 204,825 +0.03(+0.75%)
Oct 24, 2005 3.486 3.523 3.486 3.512 324,446 +0.01(+0.34%)
Oct 21, 2005 3.495 3.517 3.474 3.500 387,404 -0.02(-0.54%)
Oct 20, 2005 3.519 3.532 3.502 3.519 189,715 -0.01(-0.20%)
Oct 19, 2005 3.548 3.559 3.515 3.526 413,427 -0.02(-0.67%)
Oct 18, 2005 3.526 3.574 3.509 3.550 372,714 +0.00(+0.00%)
Oct 17, 2005 3.531 3.562 3.526 3.550 154,038 +0.00(+0.00%)
Oct 14, 2005 3.512 3.574 3.506 3.550 264,845 +0.01(+0.40%)
Oct 13, 2005 3.571 3.583 3.500 3.536 491,076 -0.03(-0.93%)
Oct 12, 2005 3.638 3.645 3.562 3.569 296,744 -0.05(-1.51%)
Oct 11, 2005 3.621 3.643 3.600 3.624 167,889 +0.02(+0.66%)
Oct 10, 2005 3.605 3.621 3.598 3.600 152,359 +0.00(+0.13%)
Oct 07, 2005 3.574 3.610 3.562 3.595 189,295 +0.01(+0.20%)
Oct 06, 2005 3.621 3.623 3.576 3.588 240,921 -0.05(-1.44%)
Oct 05, 2005 3.652 3.671 3.638 3.640 208,602 -0.01(-0.26%)
Oct 04, 2005 3.669 3.679 3.645 3.650 232,946 -0.02(-0.45%)
Oct 03, 2005 3.679 3.679 3.634 3.667 259,389 +0.04(+1.14%)
Sep 30, 2005 3.645 3.664 3.616 3.625 203,565 +0.00(+0.11%)
Sep 29, 2005 3.617 3.662 3.605 3.621 154,458 +0.00(+0.07%)
Sep 28, 2005 3.612 3.640 3.612 3.619 188,455 +0.01(+0.26%)
Sep 27, 2005 3.602 3.647 3.595 3.610 528,012 +0.00(+0.13%)
Sep 26, 2005 3.629 3.631 3.576 3.605 437,351 -0.00(-0.13%)
Sep 23, 2005 3.610 3.640 3.574 3.610 363,900 +0.03(+0.93%)
Sep 22, 2005 3.586 3.593 3.574 3.576 347,950 -0.01(-0.20%)
Sep 21, 2005 3.619 3.624 3.581 3.583 278,696 -0.03(-0.73%)
Sep 20, 2005 3.583 3.621 3.583 3.610 299,682 +0.01(+0.33%)
Sep 19, 2005 3.636 3.645 3.579 3.598 431,895 +0.02(+0.67%)
Sep 16, 2005 3.657 3.574 3.574 3.574 232,946 -0.09(-2.41%)
Sep 15, 2005 3.693 3.700 3.633 3.662 214,478 -0.04(-1.03%)
Sep 14, 2005 3.717 3.753 3.681 3.700 332,840 -0.03(-0.70%)
Sep 13, 2005 3.741 3.764 3.698 3.726 285,831 +0.00(+0.13%)
Sep 12, 2005 3.752 3.762 3.721 3.721 226,230 -0.01(-0.26%)
Sep 09, 2005 3.729 3.752 3.693 3.731 311,854 +0.02(+0.51%)
Sep 08, 2005 3.712 3.721 3.700 3.712 270,721 +0.00(+0.06%)
Sep 07, 2005 3.686 3.714 3.674 3.710 196,850 +0.03(+0.84%)
Sep 06, 2005 3.683 3.710 3.657 3.679 310,175 +0.01(+0.26%)
Sep 02, 2005 3.657 3.686 3.649 3.669 311,434 +0.01(+0.26%)
Sep 01, 2005 3.657 3.674 3.648 3.660 368,517 +0.01(+0.17%)
Aug 31, 2005 3.655 3.657 3.643 3.653 221,613 +0.00(+0.03%)
Aug 30, 2005 3.652 3.655 3.631 3.652 248,056 -0.00(-0.07%)
Aug 29, 2005 3.633 3.660 3.631 3.655 195,591 +0.03(+0.79%)
Aug 26, 2005 3.626 3.643 3.621 3.626 175,864 -0.00(-0.13%)
Aug 25, 2005 3.650 3.662 3.610 3.631 202,306 -0.00(-0.13%)
Aug 24, 2005 3.607 3.667 3.607 3.636 304,719 +0.03(+0.73%)
Aug 23, 2005 3.610 3.624 3.598 3.610 272,820 -0.02(-0.53%)
Aug 22, 2005 3.610 3.631 3.598 3.629 197,270 +0.03(+0.86%)
Aug 19, 2005 3.586 3.607 3.574 3.598 303,040 +0.01(+0.40%)
Aug 18, 2005 3.569 3.590 3.562 3.583 283,313 +0.02(+0.60%)
Aug 17, 2005 3.567 3.586 3.548 3.562 405,872 -0.02(-0.53%)
Aug 16, 2005 3.617 3.617 3.562 3.581 367,258 -0.03(-0.79%)
Aug 15, 2005 3.610 3.614 3.593 3.610 232,526 +0.00(+0.00%)
Aug 12, 2005 3.588 3.626 3.579 3.610 288,769 +0.01(+0.26%)
Aug 11, 2005 3.593 3.633 3.583 3.600 305,138 +0.02(+0.67%)
Aug 10, 2005 3.586 3.598 3.567 3.576 284,992 -0.01(-0.20%)
Aug 09, 2005 3.574 3.607 3.555 3.583 272,820 +0.01(+0.40%)
Aug 08, 2005 3.614 3.626 3.564 3.569 447,005 -0.06(-1.58%)
Aug 05, 2005 3.621 3.643 3.621 3.626 144,384 -0.01(-0.33%)
Aug 04, 2005 3.645 3.657 3.638 3.638 238,402 -0.01(-0.16%)
Aug 03, 2005 3.657 3.657 3.640 3.644 281,634 -0.01(-0.36%)
Aug 02, 2005 3.638 3.662 3.626 3.657 486,039 +0.03(+0.85%)
Aug 01, 2005 3.643 3.643 3.610 3.626 391,182 -0.01(-0.20%)
Jul 29, 2005 3.633 3.638 3.619 3.633 257,290 +0.01(+0.26%)
Jul 28, 2005 3.612 3.624 3.612 3.624 200,627 +0.01(+0.33%)
Jul 27, 2005 3.600 3.621 3.586 3.612 238,402 +0.02(+0.66%)
Jul 26, 2005 3.605 3.605 3.581 3.588 328,643 -0.01(-0.40%)
Jul 25, 2005 3.593 3.619 3.586 3.602 272,820 +0.01(+0.20%)
Jul 22, 2005 3.598 3.617 3.574 3.595 376,911 +0.00(+0.13%)
Jul 21, 2005 3.579 3.619 3.579 3.590 342,494 +0.00(+0.13%)
Jul 20, 2005 3.548 3.588 3.545 3.586 425,179 +0.03(+0.80%)
Jul 19, 2005 3.550 3.562 3.545 3.557 483,521 +0.00(+0.00%)
Jul 18, 2005 3.571 3.574 3.552 3.557 236,304 -0.00(-0.13%)
Jul 15, 2005 3.567 3.576 3.545 3.562 380,689 +0.00(+0.07%)
Jul 14, 2005 3.576 3.581 3.550 3.559 579,638 -0.02(-0.60%)
Jul 13, 2005 3.581 3.595 3.538 3.581 556,133 -0.03(-0.73%)
Jul 12, 2005 3.588 3.614 3.588 3.607 433,574 +0.02(+0.60%)
Jul 11, 2005 3.574 3.595 3.564 3.586 474,707 +0.02(+0.47%)
Jul 08, 2005 3.557 3.574 3.557 3.569 334,519 +0.01(+0.34%)
Jul 07, 2005 3.550 3.574 3.550 3.557 396,638 -0.00(-0.13%)
Jul 06, 2005 3.567 3.567 3.550 3.562 358,443 +0.00(+0.07%)
Jul 05, 2005 3.543 3.571 3.533 3.559 640,498 +0.02(+0.47%)
Jul 01, 2005 3.555 3.574 3.526 3.543 875,962 -0.02(-0.54%)
Jun 30, 2005 3.521 3.569 3.519 3.562 1,406,073 +0.02(+0.54%)
Jun 29, 2005 3.693 3.714 3.481 3.543 2,579,620 -0.14(-3.75%)
Jun 28, 2005 3.664 3.719 3.657 3.681 504,927 +0.00(+0.13%)
Jun 27, 2005 3.679 3.705 3.669 3.676 482,262 +0.01(+0.19%)
Jun 24, 2005 3.652 3.693 3.643 3.669 242,600 +0.01(+0.26%)
Jun 23, 2005 3.648 3.681 3.640 3.660 457,918 +0.01(+0.26%)
Jun 22, 2005 3.619 3.660 3.619 3.650 225,811 +0.03(+0.72%)
Jun 21, 2005 3.621 3.636 3.612 3.624 269,462 +0.00(+0.07%)
Jun 20, 2005 3.610 3.633 3.610 3.621 266,944 -0.02(-0.46%)
Jun 17, 2005 3.631 3.657 3.621 3.638 226,650 +0.01(+0.18%)
Jun 16, 2005 3.638 3.645 3.607 3.631 332,840 +0.01(+0.34%)
Jun 15, 2005 3.626 3.631 3.581 3.619 441,129 -0.00(-0.07%)
Jun 14, 2005 3.586 3.643 3.579 3.621 393,700 +0.04(+1.13%)
Jun 13, 2005 3.631 3.631 3.550 3.581 636,300 -0.06(-1.57%)
Jun 10, 2005 3.643 3.664 3.633 3.638 451,202 -0.00(-0.07%)
Jun 09, 2005 3.648 3.657 3.619 3.640 377,751 -0.01(-0.39%)
Jun 08, 2005 3.664 3.714 3.652 3.655 390,762 -0.04(-1.03%)
Jun 07, 2005 3.645 3.700 3.643 3.693 433,574 +0.05(+1.24%)
Jun 06, 2005 3.633 3.657 3.617 3.648 550,677 +0.03(+0.92%)
Jun 03, 2005 3.617 3.655 3.598 3.614 483,521 +0.03(+0.80%)
Jun 02, 2005 3.586 3.633 3.576 3.586 713,110 +0.01(+0.33%)
Jun 01, 2005 3.586 3.631 3.571 3.574 425,599 +0.00(+0.00%)
May 31, 2005 3.517 3.607 3.517 3.574 446,585 +0.06(+1.63%)
May 27, 2005 3.490 3.526 3.488 3.517 337,457 +0.04(+1.03%)
May 26, 2005 3.471 3.490 3.467 3.481 372,294 +0.01(+0.27%)
May 25, 2005 3.471 3.478 3.455 3.471 332,840 +0.00(+0.00%)
May 24, 2005 3.486 3.493 3.455 3.471 583,415 -0.00(-0.07%)
May 23, 2005 3.500 3.500 3.464 3.474 425,179 -0.02(-0.48%)
May 20, 2005 3.481 3.524 3.467 3.490 508,285 -0.01(-0.41%)
May 19, 2005 3.486 3.505 3.455 3.505 234,205 +0.03(+0.82%)
May 18, 2005 3.436 3.505 3.436 3.476 339,556 +0.05(+1.32%)
May 17, 2005 3.433 3.436 3.417 3.431 271,141 -0.00(-0.07%)
May 16, 2005 3.431 3.443 3.417 3.433 411,748 -0.01(-0.35%)
May 13, 2005 3.452 3.464 3.431 3.445 338,716 -0.01(-0.34%)
May 12, 2005 3.493 3.495 3.450 3.457 510,383 -0.03(-0.75%)
May 11, 2005 3.495 3.495 3.462 3.483 273,239 -0.01(-0.41%)
May 10, 2005 3.483 3.507 3.476 3.498 347,111 +0.01(+0.41%)
May 09, 2005 3.474 3.488 3.460 3.483 298,003 +0.02(+0.55%)
May 06, 2005 3.459 3.476 3.443 3.464 320,668 +0.01(+0.41%)
May 05, 2005 3.467 3.467 3.440 3.450 302,620 -0.00(-0.06%)
May 04, 2005 3.474 3.474 3.436 3.452 264,425 +0.00(+0.12%)
May 03, 2005 3.407 3.474 3.401 3.448 543,122 +0.02(+0.63%)
May 02, 2005 3.426 3.428 3.400 3.426 170,827 +0.00(+0.07%)
Apr 29, 2005 3.421 3.443 3.405 3.424 400,416 -0.01(-0.21%)
Apr 28, 2005 3.443 3.452 3.421 3.431 262,746 -0.01(-0.28%)
Apr 27, 2005 3.428 3.440 3.407 3.440 205,244 +0.01(+0.42%)
Apr 26, 2005 3.438 3.438 3.407 3.426 299,682 +0.00(+0.07%)
Apr 25, 2005 3.402 3.443 3.388 3.424 261,907 +0.03(+0.84%)
Apr 22, 2005 3.395 3.402 3.367 3.395 301,361 -0.00(-0.14%)
Apr 21, 2005 3.407 3.421 3.371 3.400 404,193 +0.01(+0.35%)
Apr 20, 2005 3.383 3.421 3.378 3.388 273,659 +0.00(+0.14%)
Apr 19, 2005 3.371 3.409 3.365 3.383 231,687 +0.01(+0.35%)
Apr 18, 2005 3.383 3.393 3.354 3.371 230,428 +0.01(+0.28%)
Apr 15, 2005 3.369 3.371 3.350 3.362 204,825 +0.00(+0.07%)
Apr 14, 2005 3.366 3.395 3.359 3.359 211,960 -0.03(-0.91%)
Apr 13, 2005 3.393 3.414 3.383 3.390 217,416 -0.01(-0.35%)
Apr 12, 2005 3.407 3.424 3.383 3.402 279,535 -0.01(-0.35%)
Apr 11, 2005 3.395 3.467 3.395 3.414 187,196 +0.01(+0.35%)
Apr 08, 2005 3.407 3.419 3.388 3.402 193,912 -0.00(-0.14%)
Apr 07, 2005 3.402 3.424 3.383 3.407 213,639 +0.01(+0.35%)
Apr 06, 2005 3.419 3.432 3.388 3.395 244,279 -0.01(-0.35%)
Apr 05, 2005 3.455 3.455 3.395 3.407 381,948 -0.05(-1.38%)
Apr 04, 2005 3.419 3.478 3.400 3.455 482,681 +0.05(+1.54%)
Apr 01, 2005 3.407 3.452 3.400 3.402 209,022 +0.01(+0.35%)
Mar 31, 2005 3.371 3.409 3.371 3.390 444,487 +0.04(+1.07%)
Mar 30, 2005 3.319 3.366 3.312 3.355 291,288 +0.05(+1.51%)
Mar 29, 2005 3.290 3.316 3.290 3.305 407,131 +0.00(+0.14%)
Mar 28, 2005 3.324 3.345 3.288 3.300 496,532 -0.04(-1.07%)
Mar 24, 2005 3.278 3.371 3.276 3.336 593,908 +0.05(+1.52%)
Mar 23, 2005 3.359 3.359 3.221 3.285 915,416 -0.10(-2.89%)
Mar 22, 2005 3.395 3.409 3.383 3.383 290,448 -0.02(-0.70%)
Mar 21, 2005 3.467 3.467 3.387 3.407 443,227 -0.06(-1.85%)
Mar 18, 2005 3.490 3.495 3.455 3.471 300,102 -0.01(-0.21%)
Mar 17, 2005 3.495 3.509 3.469 3.478 342,494 -0.01(-0.27%)
Mar 16, 2005 3.486 3.495 3.436 3.488 656,027 +0.00(+0.07%)
Mar 15, 2005 3.474 3.545 3.469 3.486 526,752 -0.01(-0.34%)
Mar 14, 2005 3.574 3.595 3.498 3.498 601,044 -0.09(-2.39%)
Mar 11, 2005 3.607 3.610 3.583 3.583 386,565 -0.03(-0.92%)
Mar 10, 2005 3.621 3.645 3.610 3.617 340,815 -0.00(-0.13%)
Mar 09, 2005 3.705 3.707 3.611 3.621 510,383 -0.11(-2.88%)
Mar 08, 2005 3.729 3.741 3.714 3.729 326,125 +0.01(+0.32%)
Mar 07, 2005 3.733 3.752 3.707 3.717 333,680 +0.00(+0.06%)
Mar 04, 2005 3.721 3.726 3.700 3.714 271,561 +0.00(+0.06%)
Mar 03, 2005 3.741 3.741 3.702 3.712 434,833 +0.03(+0.71%)
Mar 02, 2005 3.660 3.698 3.660 3.686 436,092 +0.01(+0.39%)
Mar 01, 2005 3.667 3.676 3.652 3.671 288,769 +0.01(+0.33%)
Feb 28, 2005 3.688 3.688 3.648 3.660 407,131 -0.02(-0.45%)
Feb 25, 2005 3.688 3.693 3.669 3.676 332,840 +0.01(+0.33%)
Feb 24, 2005 3.645 3.674 3.633 3.664 240,921 +0.03(+0.85%)
Feb 23, 2005 3.645 3.664 3.629 3.633 363,900 -0.00(-0.13%)
Feb 22, 2005 3.602 3.657 3.598 3.638 457,498 -0.02(-0.65%)
Feb 18, 2005 3.726 3.726 3.662 3.662 365,159 -0.05(-1.35%)
Feb 17, 2005 3.745 3.752 3.710 3.712 383,627 -0.03(-0.83%)
Feb 16, 2005 3.752 3.755 3.729 3.743 370,615 +0.01(+0.19%)
Feb 15, 2005 3.755 3.755 3.731 3.736 328,643 -0.01(-0.32%)
Feb 14, 2005 3.731 3.752 3.712 3.748 468,411 +0.02(+0.58%)
Feb 11, 2005 3.752 3.752 3.707 3.726 246,377 -0.02(-0.45%)
Feb 10, 2005 3.743 3.762 3.736 3.743 249,315 +0.01(+0.19%)
Feb 09, 2005 3.793 3.795 3.733 3.736 493,175 -0.05(-1.38%)
Feb 08, 2005 3.800 3.819 3.786 3.788 394,959 +0.00(+0.13%)
Feb 07, 2005 3.750 3.798 3.745 3.783 339,556 +0.05(+1.21%)
Feb 04, 2005 3.779 3.812 3.738 3.738 453,301 -0.02(-0.44%)
Feb 03, 2005 3.776 3.786 3.752 3.755 407,971 +0.00(+0.06%)
Feb 02, 2005 3.738 3.764 3.731 3.752 323,187 +0.02(+0.45%)
Feb 01, 2005 3.726 3.738 3.698 3.736 448,684 +0.03(+0.71%)
Jan 31, 2005 3.698 3.717 3.695 3.710 463,794 +0.01(+0.32%)
Jan 28, 2005 3.691 3.705 3.686 3.698 337,457 +0.02(+0.52%)
Jan 27, 2005 3.648 3.691 3.640 3.679 292,547 +0.03(+0.91%)
Jan 26, 2005 3.631 3.662 3.631 3.645 336,618 +0.01(+0.26%)
Jan 25, 2005 3.674 3.681 3.629 3.636 286,251 -0.03(-0.72%)
Jan 24, 2005 3.657 3.669 3.633 3.662 329,482 +0.02(+0.52%)
Jan 21, 2005 3.629 3.655 3.629 3.643 339,976 +0.02(+0.53%)
Jan 20, 2005 3.629 3.645 3.621 3.624 257,710 +0.00(+0.00%)
Jan 19, 2005 3.633 3.640 3.605 3.624 340,395 +0.01(+0.40%)
Jan 18, 2005 3.621 3.621 3.586 3.610 337,877 -0.00(-0.07%)
Jan 14, 2005 3.624 3.624 3.598 3.612 265,684 -0.01(-0.20%)
Jan 13, 2005 3.626 3.629 3.598 3.619 306,817 +0.00(+0.07%)
Jan 12, 2005 3.669 3.671 3.598 3.617 412,168 -0.06(-1.56%)
Jan 11, 2005 3.669 3.691 3.657 3.674 285,831 +0.01(+0.19%)
Jan 10, 2005 3.660 3.669 3.636 3.667 376,072 +0.00(+0.06%)
Jan 07, 2005 3.669 3.679 3.650 3.664 221,194 +0.01(+0.20%)
Jan 06, 2005 3.676 3.679 3.640 3.657 186,357 +0.00(+0.00%)
Jan 05, 2005 3.643 3.674 3.643 3.657 227,070 +0.00(+0.00%)
Jan 04, 2005 3.645 3.662 3.638 3.657 264,006 +0.00(+0.13%)
Jan 03, 2005 3.631 3.674 3.593 3.652 612,796 +0.01(+0.20%)
Dec 31, 2004 3.652 3.652 3.629 3.645 158,655 +0.01(+0.20%)
Dec 30, 2004 3.614 3.643 3.614 3.638 169,148 +0.02(+0.66%)
Dec 29, 2004 3.645 3.648 3.598 3.614 234,625 -0.01(-0.39%)
Dec 28, 2004 3.643 3.655 3.624 3.629 311,015 -0.05(-1.30%)
Dec 27, 2004 3.681 3.693 3.662 3.676 212,380 +0.01(+0.26%)
Dec 23, 2004 3.693 3.702 3.657 3.667 365,998 -0.04(-1.03%)
Dec 22, 2004 3.681 3.707 3.681 3.705 210,701 +0.01(+0.39%)
Dec 21, 2004 3.693 3.700 3.679 3.691 311,434 +0.02(+0.52%)
Dec 20, 2004 3.681 3.688 3.669 3.671 282,893 +0.01(+0.20%)
Dec 17, 2004 3.669 3.681 3.660 3.664 324,446 +0.01(+0.20%)
Dec 16, 2004 3.681 3.681 3.650 3.657 385,306 +0.00(+0.00%)
Dec 15, 2004 3.693 3.695 3.657 3.657 217,416 -0.04(-1.03%)
Dec 14, 2004 3.693 3.695 3.676 3.695 289,189 +0.02(+0.52%)
Dec 13, 2004 3.683 3.693 3.664 3.676 290,448 +0.02(+0.46%)
Dec 10, 2004 3.681 3.683 3.660 3.660 333,680 -0.01(-0.32%)
Dec 09, 2004 3.667 3.671 3.645 3.671 321,927 +0.02(+0.46%)
Dec 08, 2004 3.621 3.669 3.621 3.655 300,522 +0.02(+0.46%)
Dec 07, 2004 3.624 3.638 3.598 3.638 314,792 +0.01(+0.39%)
Dec 06, 2004 3.610 3.624 3.593 3.624 308,496 +0.03(+0.73%)
Dec 03, 2004 3.621 3.621 3.579 3.598 318,989 +0.04(+1.00%)
Dec 02, 2004 3.583 3.583 3.562 3.562 480,583 -0.02(-0.47%)
Dec 01, 2004 3.588 3.602 3.559 3.579 436,092 +0.00(+0.13%)
Nov 30, 2004 3.631 3.631 3.562 3.574 520,457 -0.04(-1.12%)
Nov 29, 2004 3.669 3.669 3.602 3.614 361,381 -0.05(-1.49%)
Nov 26, 2004 3.671 3.688 3.667 3.669 174,185 +0.01(+0.26%)
Nov 24, 2004 3.645 3.681 3.636 3.660 370,196 +0.03(+0.72%)
Nov 23, 2004 3.636 3.648 3.614 3.633 525,493 +0.02(+0.59%)
Nov 22, 2004 3.624 3.643 3.610 3.612 328,223 +0.00(+0.07%)
Nov 19, 2004 3.655 3.655 3.600 3.610 400,835 -0.01(-0.26%)
Nov 18, 2004 3.631 3.645 3.598 3.619 255,191 +0.00(+0.13%)
Nov 17, 2004 3.619 3.626 3.574 3.614 678,692 +0.00(+0.00%)
Nov 16, 2004 3.643 3.643 3.600 3.614 317,310 -0.02(-0.66%)
Nov 15, 2004 3.645 3.645 3.624 3.638 392,861 +0.01(+0.20%)
Nov 12, 2004 3.664 3.664 3.619 3.631 337,037 +0.01(+0.33%)
Nov 11, 2004 3.586 3.621 3.567 3.619 295,905 +0.06(+1.61%)
Nov 10, 2004 3.586 3.586 3.545 3.562 302,200 +0.01(+0.34%)
Nov 09, 2004 3.562 3.562 3.531 3.550 490,656 -0.01(-0.33%)
Nov 08, 2004 3.683 3.683 3.514 3.562 1,209,643 -0.07(-2.03%)
Nov 05, 2004 3.714 3.714 3.610 3.636 1,022,866 -0.08(-2.12%)
Nov 04, 2004 3.714 3.721 3.705 3.714 298,423 +0.01(+0.26%)
Nov 03, 2004 3.721 3.721 3.700 3.705 211,540 +0.01(+0.19%)
Nov 02, 2004 3.693 3.710 3.688 3.698 401,675 +0.01(+0.19%)
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.