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 )

13.11 +0.03 (+0.23%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
Nov 01, 2004 3.688 3.692 3.673 3.690 274,961 +0.01(+0.19%)
Oct 29, 2004 3.680 3.688 3.666 3.683 262,367 +0.03(+0.91%)
Oct 28, 2004 3.690 3.692 3.649 3.649 264,046 -0.00(-0.07%)
Oct 27, 2004 3.673 3.683 3.645 3.652 312,742 +0.01(+0.20%)
Oct 26, 2004 3.669 3.669 3.645 3.645 358,919 -0.02(-0.46%)
Oct 25, 2004 3.688 3.702 3.645 3.661 473,521 -0.00(-0.06%)
Oct 22, 2004 3.702 3.702 3.664 3.664 226,265 -0.01(-0.39%)
Oct 21, 2004 3.688 3.688 3.657 3.678 287,554 +0.01(+0.26%)
Oct 20, 2004 3.678 3.678 3.649 3.669 330,793 +0.01(+0.39%)
Oct 19, 2004 3.645 3.661 3.630 3.654 300,568 +0.03(+0.92%)
Oct 18, 2004 3.621 3.633 3.614 3.621 264,466 +0.02(+0.60%)
Oct 15, 2004 3.611 3.621 3.595 3.599 337,509 +0.00(+0.13%)
Oct 14, 2004 3.599 3.609 3.590 3.595 258,169 -0.00(-0.13%)
Oct 13, 2004 3.614 3.614 3.576 3.599 214,511 -0.02(-0.46%)
Oct 12, 2004 3.604 3.621 3.597 3.616 346,325 +0.01(+0.20%)
Oct 11, 2004 3.614 3.635 3.604 3.609 315,261 -0.01(-0.33%)
Oct 08, 2004 3.602 3.621 3.592 3.621 353,461 +0.02(+0.66%)
Oct 07, 2004 3.618 3.621 3.590 3.597 348,844 -0.02(-0.59%)
Oct 06, 2004 3.618 3.621 3.592 3.618 279,579 +0.01(+0.33%)
Oct 05, 2004 3.628 3.633 3.604 3.607 364,796 -0.02(-0.46%)
Oct 04, 2004 3.616 3.633 3.597 3.623 434,061 +0.02(+0.46%)
Oct 01, 2004 3.618 3.621 3.590 3.607 279,998 +0.01(+0.40%)
Sep 30, 2004 3.638 3.638 3.588 3.592 463,026 -0.05(-1.31%)
Sep 29, 2004 3.702 3.704 3.633 3.640 494,090 -0.08(-2.05%)
Sep 28, 2004 3.728 3.733 3.692 3.716 477,719 +0.02(+0.65%)
Sep 27, 2004 3.716 3.719 3.683 3.692 354,301 +0.00(+0.13%)
Sep 24, 2004 3.692 3.709 3.669 3.688 431,122 +0.00(+0.00%)
Sep 23, 2004 3.716 3.726 3.688 3.688 395,020 -0.02(-0.64%)
Sep 22, 2004 3.711 3.730 3.680 3.711 435,320 +0.03(+0.71%)
Sep 21, 2004 3.669 3.695 3.669 3.685 867,702 +0.02(+0.45%)
Sep 20, 2004 3.690 3.690 3.649 3.669 648,572 +0.01(+0.20%)
Sep 17, 2004 3.633 3.666 3.621 3.661 442,456 +0.04(+1.19%)
Sep 16, 2004 3.621 3.630 3.604 3.618 286,715 +0.01(+0.26%)
Sep 15, 2004 3.614 3.614 3.592 3.609 269,084 +0.00(+0.13%)
Sep 14, 2004 3.609 3.621 3.592 3.604 285,036 +0.00(+0.07%)
Sep 13, 2004 3.585 3.607 3.576 3.602 211,153 +0.02(+0.60%)
Sep 10, 2004 3.585 3.597 3.564 3.580 186,805 -0.00(-0.07%)
Sep 09, 2004 3.585 3.599 3.573 3.583 287,974 -0.01(-0.40%)
Sep 08, 2004 3.576 3.597 3.566 3.597 366,055 -0.01(-0.26%)
Sep 07, 2004 3.597 3.626 3.592 3.607 308,124 +0.01(+0.40%)
Sep 03, 2004 3.585 3.597 3.578 3.592 244,736 -0.01(-0.20%)
Sep 02, 2004 3.568 3.609 3.564 3.599 592,741 +0.04(+1.07%)
Sep 01, 2004 3.564 3.566 3.552 3.561 223,327 +0.01(+0.34%)
Aug 31, 2004 3.549 3.554 3.545 3.549 590,642 +0.00(+0.00%)
Aug 30, 2004 3.545 3.549 3.535 3.549 290,493 +0.01(+0.34%)
Aug 27, 2004 3.545 3.549 3.518 3.538 212,832 +0.02(+0.47%)
Aug 26, 2004 3.538 3.547 3.516 3.521 200,658 +0.00(+0.14%)
Aug 25, 2004 3.533 3.547 3.495 3.516 392,921 +0.00(+0.07%)
Aug 24, 2004 3.514 3.526 3.487 3.514 294,271 -0.02(-0.47%)
Aug 23, 2004 3.526 3.535 3.516 3.530 221,228 +0.03(+0.95%)
Aug 20, 2004 3.490 3.511 3.487 3.497 244,316 -0.01(-0.20%)
Aug 19, 2004 3.464 3.514 3.464 3.504 253,971 +0.02(+0.48%)
Aug 18, 2004 3.476 3.487 3.447 3.487 274,961 +0.04(+1.24%)
Aug 17, 2004 3.433 3.466 3.433 3.445 155,741 +0.01(+0.21%)
Aug 16, 2004 3.440 3.471 3.430 3.437 334,571 -0.00(-0.07%)
Aug 13, 2004 3.426 3.466 3.426 3.440 452,951 -0.01(-0.41%)
Aug 12, 2004 3.459 3.478 3.452 3.454 223,327 -0.01(-0.21%)
Aug 11, 2004 3.476 3.478 3.442 3.461 283,357 -0.03(-0.89%)
Aug 10, 2004 3.464 3.492 3.440 3.492 407,614 +0.04(+1.03%)
Aug 09, 2004 3.499 3.514 3.447 3.457 387,464 -0.04(-1.23%)
Aug 06, 2004 3.499 3.533 3.497 3.499 337,929 +0.02(+0.48%)
Aug 05, 2004 3.471 3.492 3.466 3.483 211,573 -0.01(-0.34%)
Aug 04, 2004 3.454 3.497 3.454 3.495 349,263 +0.02(+0.62%)
Aug 03, 2004 3.457 3.473 3.445 3.473 292,592 +0.02(+0.55%)
Aug 02, 2004 3.478 3.478 3.452 3.454 253,132 +0.00(+0.07%)
Jul 30, 2004 3.449 3.454 3.440 3.452 118,380 +0.01(+0.42%)
Jul 29, 2004 3.426 3.452 3.416 3.437 199,819 +0.02(+0.63%)
Jul 28, 2004 3.423 3.428 3.397 3.416 219,129 -0.00(-0.07%)
Jul 27, 2004 3.414 3.426 3.378 3.418 282,517 +0.02(+0.63%)
Jul 26, 2004 3.406 3.428 3.383 3.397 310,223 -0.00(-0.14%)
Jul 23, 2004 3.404 3.418 3.378 3.402 194,781 +0.01(+0.21%)
Jul 22, 2004 3.404 3.404 3.371 3.395 198,140 +0.01(+0.21%)
Jul 21, 2004 3.402 3.402 3.371 3.387 274,961 -0.03(-0.84%)
Jul 20, 2004 3.435 3.435 3.395 3.416 266,565 -0.01(-0.42%)
Jul 19, 2004 3.461 3.461 3.409 3.430 233,822 -0.01(-0.21%)
Jul 16, 2004 3.418 3.445 3.399 3.437 188,904 +0.03(+0.98%)
Jul 15, 2004 3.399 3.433 3.397 3.404 225,846 -0.00(-0.14%)
Jul 14, 2004 3.418 3.447 3.402 3.409 235,081 -0.03(-0.76%)
Jul 13, 2004 3.459 3.459 3.421 3.435 269,923 +0.00(+0.00%)
Jul 12, 2004 3.426 3.490 3.426 3.435 404,256 -0.00(-0.07%)
Jul 09, 2004 3.454 3.454 3.418 3.437 151,543 -0.00(-0.14%)
Jul 08, 2004 3.442 3.442 3.418 3.442 146,506 +0.01(+0.42%)
Jul 07, 2004 3.447 3.449 3.421 3.428 290,073 -0.00(-0.07%)
Jul 06, 2004 3.406 3.447 3.406 3.430 437,839 +0.02(+0.63%)
Jul 02, 2004 3.354 3.442 3.354 3.409 681,736 +0.04(+1.20%)
Jul 01, 2004 3.325 3.371 3.325 3.368 321,977 +0.03(+1.00%)
Jun 30, 2004 3.318 3.335 3.287 3.335 393,761 +0.04(+1.23%)
Jun 29, 2004 3.275 3.306 3.247 3.295 289,234 +0.03(+0.80%)
Jun 28, 2004 3.290 3.295 3.249 3.268 238,439 +0.00(+0.07%)
Jun 25, 2004 3.268 3.268 3.235 3.266 319,458 -0.00(-0.07%)
Jun 24, 2004 3.264 3.295 3.256 3.268 309,803 +0.00(+0.00%)
Jun 23, 2004 3.292 3.295 3.252 3.268 332,472 -0.01(-0.44%)
Jun 22, 2004 3.330 3.330 3.280 3.283 340,448 -0.03(-0.79%)
Jun 21, 2004 3.316 3.330 3.290 3.309 232,142 +0.02(+0.51%)
Jun 18, 2004 3.280 3.333 3.280 3.292 262,367 +0.00(+0.07%)
Jun 17, 2004 3.297 3.302 3.275 3.290 279,998 -0.01(-0.22%)
Jun 16, 2004 3.264 3.297 3.259 3.297 247,675 +0.03(+0.87%)
Jun 15, 2004 3.237 3.287 3.228 3.268 407,194 +0.05(+1.48%)
Jun 14, 2004 3.275 3.275 3.211 3.221 443,296 -0.04(-1.31%)
Jun 10, 2004 3.297 3.297 3.240 3.264 340,028 -0.03(-0.94%)
Jun 09, 2004 3.323 3.335 3.283 3.295 335,830 -0.03(-0.86%)
Jun 08, 2004 3.359 3.364 3.311 3.323 274,961 -0.02(-0.71%)
Jun 07, 2004 3.359 3.364 3.325 3.347 316,520 -0.00(-0.14%)
Jun 04, 2004 3.342 3.368 3.337 3.352 273,282 +0.00(+0.14%)
Jun 03, 2004 3.345 3.371 3.345 3.347 232,982 -0.02(-0.64%)
Jun 02, 2004 3.376 3.404 3.349 3.368 653,610 +0.00(+0.14%)
Jun 01, 2004 3.378 3.380 3.337 3.364 298,469 -0.01(-0.21%)
May 28, 2004 3.359 3.378 3.337 3.371 370,253 +0.04(+1.07%)
May 27, 2004 3.330 3.361 3.311 3.335 400,478 +0.00(+0.00%)
May 26, 2004 3.333 3.335 3.311 3.335 411,812 +0.01(+0.36%)
May 25, 2004 3.287 3.323 3.275 3.323 410,552 +0.06(+1.82%)
May 24, 2004 3.256 3.278 3.221 3.264 384,945 +0.03(+1.03%)
May 21, 2004 3.178 3.235 3.175 3.230 631,361 +0.06(+1.80%)
May 20, 2004 3.204 3.225 3.149 3.173 511,721 -0.02(-0.52%)
May 19, 2004 3.152 3.202 3.144 3.190 466,804 +0.06(+1.90%)
May 18, 2004 3.147 3.161 3.121 3.130 407,614 -0.02(-0.53%)
May 17, 2004 3.147 3.175 3.144 3.147 370,673 -0.02(-0.75%)
May 14, 2004 3.166 3.175 3.121 3.171 383,686 +0.04(+1.14%)
May 13, 2004 3.142 3.166 3.080 3.135 490,312 +0.03(+0.92%)
May 12, 2004 3.125 3.142 3.061 3.106 437,839 -0.02(-0.69%)
May 11, 2004 3.049 3.142 3.040 3.128 699,367 +0.07(+2.34%)
May 10, 2004 3.166 3.166 3.037 3.056 1,117,056 -0.09(-2.73%)
May 07, 2004 3.309 3.309 3.073 3.142 1,254,747 -0.17(-5.04%)
May 06, 2004 3.316 3.318 3.252 3.309 424,825 +0.01(+0.36%)
May 05, 2004 3.287 3.356 3.254 3.297 522,636 +0.02(+0.58%)
May 04, 2004 3.304 3.309 3.247 3.278 535,649 -0.01(-0.29%)
May 03, 2004 3.321 3.328 3.261 3.287 304,346 -0.00(-0.07%)
Apr 30, 2004 3.221 3.299 3.221 3.290 317,359 +0.05(+1.69%)
Apr 29, 2004 3.275 3.287 3.221 3.235 536,909 -0.03(-0.88%)
Apr 28, 2004 3.309 3.321 3.242 3.264 672,920 +0.01(+0.44%)
Apr 27, 2004 3.273 3.321 3.230 3.249 802,635 -0.05(-1.44%)
Apr 26, 2004 3.314 3.356 3.264 3.297 624,225 -0.05(-1.63%)
Apr 23, 2004 3.399 3.399 3.302 3.352 415,590 -0.05(-1.40%)
Apr 22, 2004 3.266 3.418 3.266 3.399 792,560 +0.07(+2.07%)
Apr 21, 2004 3.295 3.335 3.290 3.330 655,709 +0.01(+0.43%)
Apr 20, 2004 3.373 3.404 3.297 3.316 442,037 -0.05(-1.49%)
Apr 19, 2004 3.426 3.426 3.364 3.366 378,229 +0.00(+0.00%)
Apr 16, 2004 3.328 3.378 3.323 3.366 452,112 +0.04(+1.15%)
Apr 15, 2004 3.325 3.373 3.278 3.328 790,461 +0.00(+0.14%)
Apr 14, 2004 3.366 3.406 3.290 3.323 1,036,037 -0.07(-2.11%)
Apr 13, 2004 3.478 3.478 3.387 3.395 466,384 -0.09(-2.53%)
Apr 12, 2004 3.547 3.547 3.471 3.483 341,287 -0.04(-1.22%)
Apr 08, 2004 3.478 3.545 3.473 3.526 309,383 +0.04(+1.09%)
Apr 07, 2004 3.461 3.526 3.452 3.487 496,189 +0.01(+0.21%)
Apr 06, 2004 3.573 3.580 3.397 3.480 1,107,401 -0.09(-2.60%)
Apr 05, 2004 3.666 3.704 3.561 3.573 739,667 -0.11(-2.91%)
Apr 02, 2004 3.776 3.776 3.666 3.680 441,617 -0.09(-2.40%)
Apr 01, 2004 3.776 3.783 3.738 3.771 230,463 +0.02(+0.51%)
Mar 31, 2004 3.757 3.773 3.745 3.752 264,046 +0.03(+0.77%)
Mar 30, 2004 3.740 3.757 3.716 3.723 246,835 +0.01(+0.19%)
Mar 29, 2004 3.723 3.738 3.680 3.716 301,408 +0.00(+0.00%)
Mar 26, 2004 3.714 3.723 3.695 3.716 240,958 +0.00(+0.13%)
Mar 25, 2004 3.783 3.783 3.699 3.711 459,248 -0.04(-1.14%)
Mar 24, 2004 3.764 3.773 3.740 3.754 279,159 -0.01(-0.25%)
Mar 23, 2004 3.716 3.764 3.707 3.764 410,972 +0.05(+1.48%)
Mar 22, 2004 3.728 3.766 3.692 3.709 376,130 -0.02(-0.45%)
Mar 19, 2004 3.745 3.745 3.704 3.726 341,287 -0.02(-0.51%)
Mar 18, 2004 3.783 3.783 3.716 3.745 314,421 +0.00(+0.13%)
Mar 17, 2004 3.764 3.778 3.726 3.740 408,034 -0.02(-0.57%)
Mar 16, 2004 3.728 3.776 3.709 3.761 245,995 +0.04(+1.15%)
Mar 15, 2004 3.716 3.728 3.688 3.719 317,779 +0.00(+0.13%)
Mar 12, 2004 3.740 3.752 3.707 3.714 287,135 -0.01(-0.19%)
Mar 11, 2004 3.811 3.823 3.716 3.721 414,331 -0.05(-1.26%)
Mar 10, 2004 3.776 3.802 3.740 3.769 427,764 -0.02(-0.63%)
Mar 09, 2004 3.785 3.807 3.757 3.792 469,323 +0.04(+0.95%)
Mar 08, 2004 3.726 3.776 3.709 3.757 397,539 +0.05(+1.48%)
Mar 05, 2004 3.745 3.752 3.685 3.702 364,796 -0.04(-1.02%)
Mar 04, 2004 3.740 3.752 3.707 3.740 305,605 +0.00(+0.00%)
Mar 03, 2004 3.740 3.752 3.709 3.740 333,311 +0.01(+0.26%)
Mar 02, 2004 3.723 3.747 3.699 3.730 368,154 +0.01(+0.19%)
Mar 01, 2004 3.730 3.752 3.709 3.723 291,333 +0.02(+0.45%)
Feb 27, 2004 3.685 3.707 3.669 3.707 225,426 +0.04(+1.04%)
Feb 26, 2004 3.640 3.669 3.609 3.669 484,855 +0.05(+1.52%)
Feb 25, 2004 3.580 3.635 3.580 3.614 506,684 +0.03(+0.93%)
Feb 24, 2004 3.635 3.645 3.538 3.580 728,332 -0.05(-1.44%)
Feb 23, 2004 3.702 3.704 3.614 3.633 616,669 -0.05(-1.36%)
Feb 20, 2004 3.750 3.750 3.669 3.683 463,866 -0.06(-1.53%)
Feb 19, 2004 3.757 3.757 3.704 3.740 759,397 -0.01(-0.25%)
Feb 18, 2004 3.740 3.766 3.721 3.750 390,822 +0.00(+0.13%)
Feb 17, 2004 3.733 3.761 3.730 3.745 528,933 +0.00(+0.13%)
Feb 13, 2004 3.752 3.761 3.730 3.740 327,015 -0.00(-0.13%)
Feb 12, 2004 3.764 3.764 3.733 3.745 260,268 -0.00(-0.06%)
Feb 11, 2004 3.761 3.766 3.719 3.747 270,763 -0.03(-0.69%)
Feb 10, 2004 3.754 3.783 3.728 3.773 529,772 +0.02(+0.51%)
Feb 09, 2004 3.752 3.759 3.740 3.754 307,704 +0.01(+0.19%)
Feb 06, 2004 3.764 3.778 3.747 3.747 215,771 +0.01(+0.19%)
Feb 05, 2004 3.800 3.804 3.721 3.740 254,391 -0.04(-0.95%)
Feb 04, 2004 3.821 3.830 3.752 3.776 288,814 -0.03(-0.69%)
Feb 03, 2004 3.828 3.833 3.795 3.802 474,360 +0.00(+0.06%)
Feb 02, 2004 3.795 3.802 3.764 3.800 353,461 +0.03(+0.89%)
Jan 30, 2004 3.728 3.766 3.714 3.766 337,090 +0.06(+1.54%)
Jan 29, 2004 3.752 3.773 3.669 3.709 689,712 -0.04(-1.14%)
Jan 28, 2004 3.819 3.823 3.752 3.752 290,493 -0.05(-1.38%)
Jan 27, 2004 3.809 3.823 3.769 3.804 431,962 -0.03(-0.81%)
Jan 26, 2004 3.840 3.869 3.814 3.835 410,972 +0.00(+0.00%)
Jan 23, 2004 3.859 3.864 3.816 3.835 292,172 -0.01(-0.31%)
Jan 22, 2004 3.850 3.869 3.814 3.847 470,582 +0.01(+0.25%)
Jan 21, 2004 3.852 3.866 3.816 3.838 406,355 +0.01(+0.37%)
Jan 20, 2004 3.828 3.859 3.795 3.823 505,005 -0.01(-0.25%)
Jan 16, 2004 3.854 3.857 3.811 3.833 468,903 +0.01(+0.37%)
Jan 15, 2004 3.854 3.857 3.802 3.819 484,855 -0.02(-0.62%)
Jan 14, 2004 3.830 3.864 3.821 3.842 374,451 -0.01(-0.37%)
Jan 13, 2004 3.830 3.859 3.830 3.857 499,128 +0.03(+0.81%)
Jan 12, 2004 3.842 3.871 3.800 3.826 509,623 +0.01(+0.25%)
Jan 09, 2004 3.785 3.819 3.776 3.816 308,964 +0.03(+0.82%)
Jan 08, 2004 3.778 3.828 3.771 3.785 412,232 +0.01(+0.32%)
Jan 07, 2004 3.783 3.788 3.759 3.773 375,710 +0.01(+0.32%)
Jan 06, 2004 3.773 3.790 3.757 3.761 318,619 -0.01(-0.25%)
Jan 05, 2004 3.788 3.800 3.757 3.771 412,232 -0.01(-0.19%)
Jan 02, 2004 3.811 3.811 3.778 3.778 228,364 +0.01(+0.19%)
Dec 31, 2003 3.785 3.809 3.742 3.771 286,715 -0.01(-0.38%)
Dec 30, 2003 3.757 3.785 3.752 3.785 192,682 +0.04(+1.08%)
Dec 29, 2003 3.740 3.764 3.726 3.745 247,255 +0.03(+0.77%)
Dec 26, 2003 3.778 3.778 3.716 3.716 177,570 -0.02(-0.57%)
Dec 24, 2003 3.797 3.807 3.738 3.738 294,271 -0.10(-2.49%)
Dec 23, 2003 3.811 3.852 3.823 3.833 437,839 +0.02(+0.56%)
Dec 22, 2003 3.788 3.821 3.771 3.811 359,758 +0.03(+0.76%)
Dec 19, 2003 3.783 3.783 3.754 3.783 311,063 +0.02(+0.63%)
Dec 18, 2003 3.792 3.809 3.759 3.759 295,950 -0.01(-0.38%)
Dec 17, 2003 3.785 3.790 3.766 3.773 301,827 +0.01(+0.25%)
Dec 16, 2003 3.735 3.788 3.721 3.764 495,350 +0.05(+1.28%)
Dec 15, 2003 3.740 3.804 3.704 3.716 546,144 -0.04(-1.14%)
Dec 12, 2003 3.783 3.783 3.740 3.759 370,673 -0.00(-0.06%)
Dec 11, 2003 3.723 3.769 3.711 3.761 290,073 +0.04(+1.02%)
Dec 10, 2003 3.707 3.728 3.707 3.723 221,228 -0.01(-0.26%)
Dec 09, 2003 3.742 3.752 3.704 3.733 239,279 -0.02(-0.57%)
Dec 08, 2003 3.759 3.761 3.726 3.754 381,167 +0.03(+0.77%)
Dec 05, 2003 3.728 3.735 3.711 3.726 235,501 +0.00(+0.00%)
Dec 04, 2003 3.735 3.738 3.709 3.726 343,806 +0.00(+0.13%)
Dec 03, 2003 3.740 3.740 3.704 3.721 376,130 -0.03(-0.76%)
Dec 02, 2003 3.752 3.752 3.742 3.750 379,068 +0.00(+0.13%)
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.