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 UNCHANGED
Streaming Delayed 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 3.585 3.516 3.554 281,677 +0.02(+0.61%)
Oct 28, 2005 3.549 3.549 3.528 3.533 176,311 +0.00(+0.07%)
Oct 27, 2005 3.511 3.536 3.487 3.530 190,164 +0.02(+0.61%)
Oct 26, 2005 3.526 3.540 3.487 3.509 227,105 -0.03(-0.81%)
Oct 25, 2005 3.487 3.538 3.487 3.538 204,856 +0.03(+0.75%)
Oct 24, 2005 3.485 3.523 3.485 3.511 324,496 +0.01(+0.34%)
Oct 21, 2005 3.495 3.516 3.473 3.499 387,464 -0.02(-0.54%)
Oct 20, 2005 3.518 3.531 3.502 3.518 189,744 -0.01(-0.20%)
Oct 19, 2005 3.547 3.559 3.515 3.526 413,491 -0.02(-0.67%)
Oct 18, 2005 3.526 3.573 3.509 3.549 372,772 +0.00(+0.00%)
Oct 17, 2005 3.530 3.561 3.526 3.549 154,062 +0.00(+0.00%)
Oct 14, 2005 3.511 3.573 3.506 3.549 264,886 +0.01(+0.40%)
Oct 13, 2005 3.571 3.583 3.499 3.535 491,152 -0.03(-0.93%)
Oct 12, 2005 3.638 3.645 3.561 3.568 296,790 -0.05(-1.51%)
Oct 11, 2005 3.621 3.642 3.599 3.623 167,915 +0.02(+0.66%)
Oct 10, 2005 3.604 3.621 3.597 3.599 152,383 +0.00(+0.13%)
Oct 07, 2005 3.573 3.609 3.561 3.595 189,324 +0.01(+0.20%)
Oct 06, 2005 3.621 3.622 3.576 3.588 240,958 -0.05(-1.44%)
Oct 05, 2005 3.652 3.671 3.638 3.640 208,634 -0.01(-0.26%)
Oct 04, 2005 3.669 3.678 3.645 3.649 232,982 -0.02(-0.45%)
Oct 03, 2005 3.678 3.678 3.633 3.666 259,429 +0.04(+1.14%)
Sep 30, 2005 3.645 3.664 3.615 3.625 203,597 +0.00(+0.11%)
Sep 29, 2005 3.616 3.661 3.604 3.621 154,482 +0.00(+0.07%)
Sep 28, 2005 3.611 3.640 3.611 3.618 188,484 +0.01(+0.26%)
Sep 27, 2005 3.602 3.647 3.595 3.609 528,093 +0.00(+0.13%)
Sep 26, 2005 3.628 3.630 3.576 3.604 437,419 -0.00(-0.13%)
Sep 23, 2005 3.609 3.640 3.573 3.609 363,956 +0.03(+0.93%)
Sep 22, 2005 3.585 3.592 3.573 3.576 348,004 -0.01(-0.20%)
Sep 21, 2005 3.618 3.623 3.580 3.583 278,739 -0.03(-0.73%)
Sep 20, 2005 3.583 3.621 3.583 3.609 299,728 +0.01(+0.33%)
Sep 19, 2005 3.635 3.645 3.578 3.597 431,962 +0.02(+0.67%)
Sep 16, 2005 3.657 3.573 3.573 3.573 232,982 -0.09(-2.41%)
Sep 15, 2005 3.692 3.699 3.633 3.661 214,511 -0.04(-1.03%)
Sep 14, 2005 3.716 3.753 3.680 3.699 332,892 -0.03(-0.70%)
Sep 13, 2005 3.740 3.764 3.697 3.726 285,875 +0.00(+0.13%)
Sep 12, 2005 3.752 3.761 3.721 3.721 226,265 -0.01(-0.26%)
Sep 09, 2005 3.728 3.752 3.692 3.730 311,902 +0.02(+0.51%)
Sep 08, 2005 3.711 3.721 3.699 3.711 270,763 +0.00(+0.06%)
Sep 07, 2005 3.685 3.714 3.673 3.709 196,880 +0.03(+0.84%)
Sep 06, 2005 3.683 3.709 3.657 3.678 310,223 +0.01(+0.26%)
Sep 02, 2005 3.657 3.685 3.648 3.669 311,482 +0.01(+0.26%)
Sep 01, 2005 3.657 3.673 3.647 3.659 368,574 +0.01(+0.17%)
Aug 31, 2005 3.654 3.657 3.642 3.653 221,648 +0.00(+0.03%)
Aug 30, 2005 3.652 3.654 3.630 3.652 248,094 -0.00(-0.07%)
Aug 29, 2005 3.633 3.659 3.630 3.654 195,621 +0.03(+0.79%)
Aug 26, 2005 3.626 3.642 3.621 3.626 175,891 -0.00(-0.13%)
Aug 25, 2005 3.649 3.661 3.609 3.630 202,337 -0.00(-0.13%)
Aug 24, 2005 3.607 3.666 3.607 3.635 304,766 +0.03(+0.73%)
Aug 23, 2005 3.609 3.623 3.597 3.609 272,862 -0.02(-0.53%)
Aug 22, 2005 3.609 3.630 3.597 3.628 197,300 +0.03(+0.86%)
Aug 19, 2005 3.585 3.607 3.573 3.597 303,087 +0.01(+0.40%)
Aug 18, 2005 3.568 3.590 3.561 3.583 283,357 +0.02(+0.60%)
Aug 17, 2005 3.566 3.585 3.547 3.561 405,935 -0.02(-0.53%)
Aug 16, 2005 3.616 3.616 3.561 3.580 367,314 -0.03(-0.79%)
Aug 15, 2005 3.609 3.614 3.592 3.609 232,562 +0.00(+0.00%)
Aug 12, 2005 3.588 3.626 3.578 3.609 288,814 +0.01(+0.26%)
Aug 11, 2005 3.592 3.633 3.583 3.599 305,186 +0.02(+0.67%)
Aug 10, 2005 3.585 3.597 3.566 3.576 285,036 -0.01(-0.20%)
Aug 09, 2005 3.573 3.607 3.555 3.583 272,862 +0.01(+0.40%)
Aug 08, 2005 3.614 3.626 3.564 3.568 447,074 -0.06(-1.58%)
Aug 05, 2005 3.621 3.642 3.621 3.626 144,407 -0.01(-0.33%)
Aug 04, 2005 3.645 3.657 3.638 3.638 238,439 -0.01(-0.16%)
Aug 03, 2005 3.657 3.657 3.640 3.643 281,677 -0.01(-0.36%)
Aug 02, 2005 3.638 3.661 3.626 3.657 486,114 +0.03(+0.85%)
Aug 01, 2005 3.642 3.642 3.609 3.626 391,242 -0.01(-0.20%)
Jul 29, 2005 3.633 3.638 3.618 3.633 257,330 +0.01(+0.26%)
Jul 28, 2005 3.611 3.623 3.611 3.623 200,658 +0.01(+0.33%)
Jul 27, 2005 3.599 3.621 3.585 3.611 238,439 +0.02(+0.66%)
Jul 26, 2005 3.604 3.604 3.580 3.588 328,694 -0.01(-0.40%)
Jul 25, 2005 3.592 3.618 3.585 3.602 272,862 +0.01(+0.20%)
Jul 22, 2005 3.597 3.616 3.573 3.595 376,969 +0.00(+0.13%)
Jul 21, 2005 3.578 3.618 3.578 3.590 342,547 +0.00(+0.13%)
Jul 20, 2005 3.547 3.588 3.545 3.585 425,245 +0.03(+0.80%)
Jul 19, 2005 3.549 3.561 3.545 3.557 483,596 +0.00(+0.00%)
Jul 18, 2005 3.571 3.573 3.552 3.557 236,340 -0.00(-0.13%)
Jul 15, 2005 3.566 3.576 3.545 3.561 380,747 +0.00(+0.07%)
Jul 14, 2005 3.576 3.580 3.549 3.559 579,727 -0.02(-0.60%)
Jul 13, 2005 3.580 3.595 3.538 3.580 556,219 -0.03(-0.73%)
Jul 12, 2005 3.588 3.614 3.588 3.607 433,641 +0.02(+0.60%)
Jul 11, 2005 3.573 3.595 3.564 3.585 474,780 +0.02(+0.47%)
Jul 08, 2005 3.557 3.573 3.557 3.568 334,571 +0.01(+0.34%)
Jul 07, 2005 3.549 3.573 3.549 3.557 396,699 -0.00(-0.13%)
Jul 06, 2005 3.566 3.566 3.549 3.561 358,499 +0.00(+0.07%)
Jul 05, 2005 3.542 3.571 3.533 3.559 640,596 +0.02(+0.47%)
Jul 01, 2005 3.554 3.573 3.526 3.542 876,098 -0.02(-0.54%)
Jun 30, 2005 3.521 3.568 3.518 3.561 1,406,290 +0.02(+0.54%)
Jun 29, 2005 3.692 3.714 3.480 3.542 2,580,018 -0.14(-3.75%)
Jun 28, 2005 3.664 3.719 3.657 3.680 505,005 +0.00(+0.13%)
Jun 27, 2005 3.678 3.704 3.669 3.676 482,336 +0.01(+0.19%)
Jun 24, 2005 3.652 3.692 3.642 3.669 242,637 +0.01(+0.26%)
Jun 23, 2005 3.647 3.680 3.640 3.659 457,989 +0.01(+0.26%)
Jun 22, 2005 3.618 3.659 3.618 3.649 225,846 +0.03(+0.72%)
Jun 21, 2005 3.621 3.635 3.611 3.623 269,504 +0.00(+0.07%)
Jun 20, 2005 3.609 3.633 3.609 3.621 266,985 -0.02(-0.46%)
Jun 17, 2005 3.630 3.657 3.621 3.638 226,685 +0.01(+0.18%)
Jun 16, 2005 3.638 3.645 3.607 3.631 332,892 +0.01(+0.34%)
Jun 15, 2005 3.626 3.630 3.581 3.618 441,197 -0.00(-0.07%)
Jun 14, 2005 3.585 3.642 3.578 3.621 393,761 +0.04(+1.13%)
Jun 13, 2005 3.630 3.630 3.549 3.580 636,399 -0.06(-1.57%)
Jun 10, 2005 3.642 3.664 3.633 3.638 451,272 -0.00(-0.07%)
Jun 09, 2005 3.647 3.657 3.618 3.640 377,809 -0.01(-0.39%)
Jun 08, 2005 3.664 3.714 3.652 3.654 390,822 -0.04(-1.03%)
Jun 07, 2005 3.645 3.699 3.642 3.692 433,641 +0.05(+1.24%)
Jun 06, 2005 3.633 3.657 3.616 3.647 550,762 +0.03(+0.92%)
Jun 03, 2005 3.616 3.654 3.597 3.614 483,596 +0.03(+0.80%)
Jun 02, 2005 3.585 3.633 3.576 3.585 713,220 +0.01(+0.33%)
Jun 01, 2005 3.585 3.630 3.571 3.573 425,665 +0.00(+0.00%)
May 31, 2005 3.516 3.607 3.516 3.573 446,654 +0.06(+1.63%)
May 27, 2005 3.490 3.526 3.488 3.516 337,509 +0.04(+1.03%)
May 26, 2005 3.471 3.490 3.466 3.480 372,352 +0.01(+0.27%)
May 25, 2005 3.471 3.478 3.454 3.471 332,892 +0.00(+0.00%)
May 24, 2005 3.485 3.492 3.454 3.471 583,505 -0.00(-0.07%)
May 23, 2005 3.499 3.499 3.464 3.473 425,245 -0.02(-0.48%)
May 20, 2005 3.480 3.523 3.466 3.490 508,363 -0.01(-0.41%)
May 19, 2005 3.485 3.504 3.454 3.504 234,241 +0.03(+0.82%)
May 18, 2005 3.435 3.504 3.435 3.476 339,608 +0.05(+1.32%)
May 17, 2005 3.433 3.435 3.416 3.430 271,183 -0.00(-0.07%)
May 16, 2005 3.430 3.442 3.416 3.433 411,812 -0.01(-0.35%)
May 13, 2005 3.452 3.464 3.430 3.445 338,769 -0.01(-0.34%)
May 12, 2005 3.492 3.495 3.449 3.457 510,462 -0.03(-0.75%)
May 11, 2005 3.495 3.495 3.461 3.483 273,282 -0.01(-0.41%)
May 10, 2005 3.483 3.507 3.476 3.497 347,164 +0.01(+0.41%)
May 09, 2005 3.473 3.487 3.459 3.483 298,049 +0.02(+0.55%)
May 06, 2005 3.459 3.476 3.442 3.464 320,718 +0.01(+0.41%)
May 05, 2005 3.466 3.466 3.440 3.449 302,667 -0.00(-0.06%)
May 04, 2005 3.473 3.473 3.435 3.451 264,466 +0.00(+0.12%)
May 03, 2005 3.406 3.473 3.401 3.447 543,206 +0.02(+0.63%)
May 02, 2005 3.426 3.428 3.399 3.426 170,853 +0.00(+0.07%)
Apr 29, 2005 3.421 3.442 3.404 3.423 400,478 -0.01(-0.21%)
Apr 28, 2005 3.442 3.452 3.421 3.430 262,787 -0.01(-0.28%)
Apr 27, 2005 3.428 3.440 3.406 3.440 205,276 +0.01(+0.42%)
Apr 26, 2005 3.437 3.437 3.406 3.426 299,728 +0.00(+0.07%)
Apr 25, 2005 3.402 3.442 3.387 3.423 261,947 +0.03(+0.84%)
Apr 22, 2005 3.395 3.402 3.366 3.395 301,408 -0.00(-0.14%)
Apr 21, 2005 3.406 3.421 3.371 3.399 404,256 +0.01(+0.35%)
Apr 20, 2005 3.383 3.421 3.378 3.387 273,701 +0.00(+0.14%)
Apr 19, 2005 3.371 3.409 3.365 3.383 231,723 +0.01(+0.35%)
Apr 18, 2005 3.383 3.392 3.353 3.371 230,463 +0.01(+0.28%)
Apr 15, 2005 3.368 3.371 3.349 3.361 204,856 +0.00(+0.07%)
Apr 14, 2005 3.366 3.395 3.359 3.359 211,993 -0.03(-0.91%)
Apr 13, 2005 3.392 3.414 3.383 3.390 217,450 -0.01(-0.35%)
Apr 12, 2005 3.406 3.423 3.383 3.402 279,579 -0.01(-0.35%)
Apr 11, 2005 3.395 3.466 3.395 3.414 187,225 +0.01(+0.35%)
Apr 08, 2005 3.406 3.418 3.387 3.402 193,942 -0.00(-0.14%)
Apr 07, 2005 3.402 3.423 3.383 3.406 213,672 +0.01(+0.35%)
Apr 06, 2005 3.418 3.432 3.387 3.395 244,316 -0.01(-0.35%)
Apr 05, 2005 3.454 3.454 3.395 3.406 382,007 -0.05(-1.38%)
Apr 04, 2005 3.418 3.478 3.399 3.454 482,756 +0.05(+1.54%)
Apr 01, 2005 3.406 3.452 3.399 3.402 209,054 +0.01(+0.35%)
Mar 31, 2005 3.371 3.409 3.371 3.390 444,555 +0.04(+1.07%)
Mar 30, 2005 3.318 3.366 3.311 3.354 291,333 +0.05(+1.51%)
Mar 29, 2005 3.290 3.316 3.290 3.304 407,194 +0.00(+0.14%)
Mar 28, 2005 3.323 3.345 3.287 3.299 496,609 -0.04(-1.07%)
Mar 24, 2005 3.278 3.371 3.275 3.335 594,000 +0.05(+1.52%)
Mar 23, 2005 3.359 3.359 3.221 3.285 915,558 -0.10(-2.89%)
Mar 22, 2005 3.395 3.409 3.383 3.383 290,493 -0.02(-0.70%)
Mar 21, 2005 3.466 3.466 3.386 3.406 443,296 -0.06(-1.85%)
Mar 18, 2005 3.490 3.495 3.454 3.471 300,148 -0.01(-0.21%)
Mar 17, 2005 3.495 3.509 3.468 3.478 342,547 -0.01(-0.27%)
Mar 16, 2005 3.485 3.495 3.435 3.487 656,129 +0.00(+0.07%)
Mar 15, 2005 3.473 3.545 3.468 3.485 526,834 -0.01(-0.34%)
Mar 14, 2005 3.573 3.595 3.497 3.497 601,136 -0.09(-2.39%)
Mar 11, 2005 3.607 3.609 3.583 3.583 386,625 -0.03(-0.92%)
Mar 10, 2005 3.621 3.644 3.609 3.616 340,868 -0.00(-0.13%)
Mar 09, 2005 3.704 3.707 3.611 3.621 510,462 -0.11(-2.88%)
Mar 08, 2005 3.728 3.740 3.714 3.728 326,175 +0.01(+0.32%)
Mar 07, 2005 3.733 3.752 3.707 3.716 333,731 +0.00(+0.06%)
Mar 04, 2005 3.721 3.726 3.699 3.714 271,603 +0.00(+0.06%)
Mar 03, 2005 3.740 3.740 3.702 3.711 434,900 +0.03(+0.71%)
Mar 02, 2005 3.659 3.697 3.659 3.685 436,160 +0.01(+0.39%)
Mar 01, 2005 3.666 3.676 3.652 3.671 288,814 +0.01(+0.33%)
Feb 28, 2005 3.688 3.688 3.647 3.659 407,194 -0.02(-0.45%)
Feb 25, 2005 3.688 3.692 3.669 3.676 332,892 +0.01(+0.33%)
Feb 24, 2005 3.645 3.673 3.633 3.664 240,958 +0.03(+0.85%)
Feb 23, 2005 3.645 3.664 3.628 3.633 363,956 -0.00(-0.13%)
Feb 22, 2005 3.602 3.657 3.597 3.638 457,569 -0.02(-0.65%)
Feb 18, 2005 3.726 3.726 3.661 3.661 365,215 -0.05(-1.35%)
Feb 17, 2005 3.745 3.752 3.709 3.711 383,686 -0.03(-0.83%)
Feb 16, 2005 3.752 3.754 3.728 3.742 370,673 +0.01(+0.19%)
Feb 15, 2005 3.754 3.754 3.730 3.735 328,694 -0.01(-0.32%)
Feb 14, 2005 3.730 3.752 3.711 3.747 468,483 +0.02(+0.58%)
Feb 11, 2005 3.752 3.752 3.707 3.726 246,415 -0.02(-0.45%)
Feb 10, 2005 3.742 3.761 3.735 3.742 249,354 +0.01(+0.19%)
Feb 09, 2005 3.792 3.795 3.733 3.735 493,251 -0.05(-1.38%)
Feb 08, 2005 3.800 3.819 3.785 3.788 395,020 +0.00(+0.13%)
Feb 07, 2005 3.750 3.797 3.745 3.783 339,608 +0.05(+1.21%)
Feb 04, 2005 3.778 3.811 3.738 3.738 453,371 -0.02(-0.44%)
Feb 03, 2005 3.776 3.785 3.752 3.754 408,034 +0.00(+0.06%)
Feb 02, 2005 3.738 3.764 3.730 3.752 323,237 +0.02(+0.45%)
Feb 01, 2005 3.726 3.738 3.697 3.735 448,753 +0.03(+0.71%)
Jan 31, 2005 3.697 3.716 3.695 3.709 463,866 +0.01(+0.32%)
Jan 28, 2005 3.690 3.704 3.685 3.697 337,509 +0.02(+0.52%)
Jan 27, 2005 3.647 3.690 3.640 3.678 292,592 +0.03(+0.92%)
Jan 26, 2005 3.630 3.661 3.630 3.645 336,670 +0.01(+0.26%)
Jan 25, 2005 3.673 3.680 3.628 3.635 286,295 -0.03(-0.72%)
Jan 24, 2005 3.657 3.669 3.633 3.661 329,533 +0.02(+0.52%)
Jan 21, 2005 3.628 3.654 3.628 3.642 340,028 +0.02(+0.53%)
Jan 20, 2005 3.628 3.645 3.621 3.623 257,750 +0.00(+0.00%)
Jan 19, 2005 3.633 3.640 3.604 3.623 340,448 +0.01(+0.40%)
Jan 18, 2005 3.621 3.621 3.585 3.609 337,929 -0.00(-0.07%)
Jan 14, 2005 3.623 3.623 3.597 3.611 265,726 -0.01(-0.20%)
Jan 13, 2005 3.626 3.628 3.597 3.618 306,865 +0.00(+0.07%)
Jan 12, 2005 3.669 3.671 3.597 3.616 412,232 -0.06(-1.56%)
Jan 11, 2005 3.669 3.690 3.657 3.673 285,875 +0.01(+0.20%)
Jan 10, 2005 3.659 3.669 3.635 3.666 376,130 +0.00(+0.06%)
Jan 07, 2005 3.669 3.678 3.649 3.664 221,228 +0.01(+0.20%)
Jan 06, 2005 3.676 3.678 3.640 3.657 186,386 +0.00(+0.00%)
Jan 05, 2005 3.642 3.673 3.642 3.657 227,105 +0.00(+0.00%)
Jan 04, 2005 3.645 3.661 3.638 3.657 264,046 +0.00(+0.13%)
Jan 03, 2005 3.630 3.673 3.592 3.652 612,890 +0.01(+0.20%)
Dec 31, 2004 3.652 3.652 3.628 3.645 158,679 +0.01(+0.20%)
Dec 30, 2004 3.614 3.642 3.614 3.638 169,174 +0.02(+0.66%)
Dec 29, 2004 3.645 3.647 3.597 3.614 234,661 -0.01(-0.39%)
Dec 28, 2004 3.642 3.654 3.623 3.628 311,063 -0.05(-1.30%)
Dec 27, 2004 3.680 3.692 3.661 3.676 212,412 +0.01(+0.26%)
Dec 23, 2004 3.692 3.702 3.657 3.666 366,055 -0.04(-1.03%)
Dec 22, 2004 3.680 3.707 3.680 3.704 210,733 +0.01(+0.39%)
Dec 21, 2004 3.692 3.699 3.678 3.690 311,482 +0.02(+0.52%)
Dec 20, 2004 3.680 3.688 3.669 3.671 282,937 +0.01(+0.20%)
Dec 17, 2004 3.669 3.680 3.659 3.664 324,496 +0.01(+0.20%)
Dec 16, 2004 3.680 3.680 3.649 3.657 385,365 +0.00(+0.00%)
Dec 15, 2004 3.692 3.695 3.657 3.657 217,450 -0.04(-1.03%)
Dec 14, 2004 3.692 3.695 3.676 3.695 289,234 +0.02(+0.52%)
Dec 13, 2004 3.683 3.692 3.664 3.676 290,493 +0.02(+0.46%)
Dec 10, 2004 3.680 3.683 3.659 3.659 333,731 -0.01(-0.32%)
Dec 09, 2004 3.666 3.671 3.645 3.671 321,977 +0.02(+0.46%)
Dec 08, 2004 3.621 3.669 3.621 3.654 300,568 +0.02(+0.46%)
Dec 07, 2004 3.623 3.638 3.597 3.638 314,841 +0.01(+0.39%)
Dec 06, 2004 3.609 3.623 3.592 3.623 308,544 +0.03(+0.73%)
Dec 03, 2004 3.621 3.621 3.578 3.597 319,039 +0.04(+1.00%)
Dec 02, 2004 3.583 3.583 3.561 3.561 480,657 -0.02(-0.47%)
Dec 01, 2004 3.588 3.602 3.559 3.578 436,160 +0.00(+0.13%)
Nov 30, 2004 3.630 3.630 3.561 3.573 520,537 -0.04(-1.12%)
Nov 29, 2004 3.669 3.669 3.602 3.614 361,437 -0.05(-1.49%)
Nov 26, 2004 3.671 3.688 3.666 3.669 174,212 +0.01(+0.26%)
Nov 24, 2004 3.645 3.680 3.635 3.659 370,253 +0.03(+0.72%)
Nov 23, 2004 3.635 3.647 3.614 3.633 525,574 +0.02(+0.59%)
Nov 22, 2004 3.623 3.642 3.609 3.611 328,274 +0.00(+0.07%)
Nov 19, 2004 3.654 3.654 3.599 3.609 400,897 -0.01(-0.26%)
Nov 18, 2004 3.630 3.645 3.597 3.618 255,231 +0.00(+0.13%)
Nov 17, 2004 3.618 3.626 3.573 3.614 678,797 +0.00(+0.00%)
Nov 16, 2004 3.642 3.642 3.599 3.614 317,359 -0.02(-0.65%)
Nov 15, 2004 3.645 3.645 3.623 3.638 392,921 +0.01(+0.20%)
Nov 12, 2004 3.664 3.664 3.618 3.630 337,090 +0.01(+0.33%)
Nov 11, 2004 3.585 3.621 3.566 3.618 295,950 +0.06(+1.61%)
Nov 10, 2004 3.585 3.585 3.545 3.561 302,247 +0.01(+0.34%)
Nov 09, 2004 3.561 3.561 3.530 3.549 490,732 -0.01(-0.33%)
Nov 08, 2004 3.683 3.683 3.514 3.561 1,209,829 -0.07(-2.03%)
Nov 05, 2004 3.714 3.714 3.609 3.635 1,023,024 -0.08(-2.12%)
Nov 04, 2004 3.714 3.721 3.704 3.714 298,469 +0.01(+0.26%)
Nov 03, 2004 3.721 3.721 3.699 3.704 211,573 +0.01(+0.19%)
Nov 02, 2004 3.692 3.709 3.688 3.697 401,737 +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.