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 )

14.18 +0.01 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 2.974 2.974 2.918 2.927 635,384 -0.03(-1.12%)
Nov 29, 2004 3.005 3.005 2.951 2.961 441,182 -0.04(-1.49%)
Nov 26, 2004 3.007 3.021 3.003 3.005 212,648 +0.01(+0.26%)
Nov 24, 2004 2.986 3.015 2.978 2.998 451,942 +0.02(+0.72%)
Nov 23, 2004 2.978 2.988 2.961 2.976 641,533 +0.02(+0.59%)
Nov 22, 2004 2.968 2.984 2.957 2.959 400,702 +0.00(+0.07%)
Nov 19, 2004 2.994 2.994 2.949 2.957 489,348 -0.01(-0.26%)
Nov 18, 2004 2.974 2.986 2.947 2.964 311,543 +0.00(+0.13%)
Nov 17, 2004 2.964 2.970 2.927 2.961 828,561 +0.00(+0.00%)
Nov 16, 2004 2.984 2.984 2.949 2.961 387,379 -0.02(-0.65%)
Nov 15, 2004 2.986 2.986 2.968 2.980 479,612 +0.01(+0.20%)
Nov 12, 2004 3.002 3.002 2.964 2.974 411,462 +0.01(+0.33%)
Nov 11, 2004 2.937 2.966 2.922 2.964 361,246 +0.05(+1.61%)
Nov 10, 2004 2.937 2.937 2.904 2.918 368,932 +0.01(+0.34%)
Nov 09, 2004 2.918 2.918 2.892 2.908 599,003 -0.01(-0.33%)
Nov 08, 2004 3.017 3.017 2.879 2.918 1,476,756 -0.06(-2.03%)
Nov 05, 2004 3.042 3.042 2.957 2.978 1,248,735 -0.06(-2.12%)
Nov 04, 2004 3.042 3.048 3.035 3.042 364,321 +0.01(+0.26%)
Nov 03, 2004 3.048 3.048 3.031 3.035 258,253 +0.01(+0.19%)
Nov 02, 2004 3.025 3.039 3.021 3.029 490,373 +0.01(+0.19%)
Nov 01, 2004 3.021 3.025 3.009 3.023 335,626 +0.01(+0.19%)
Oct 29, 2004 3.015 3.021 3.003 3.017 320,254 +0.03(+0.91%)
Oct 28, 2004 3.023 3.025 2.990 2.990 322,303 -0.00(-0.07%)
Oct 27, 2004 3.009 3.017 2.986 2.992 381,743 +0.01(+0.20%)
Oct 26, 2004 3.005 3.005 2.986 2.986 438,107 -0.01(-0.46%)
Oct 25, 2004 3.021 3.033 2.986 3.000 577,994 -0.00(-0.06%)
Oct 22, 2004 3.033 3.033 3.002 3.002 276,187 -0.01(-0.39%)
Oct 21, 2004 3.021 3.021 2.996 3.013 350,998 +0.01(+0.26%)
Oct 20, 2004 3.013 3.013 2.990 3.005 403,776 +0.01(+0.39%)
Oct 19, 2004 2.986 3.000 2.974 2.994 366,883 +0.03(+0.92%)
Oct 18, 2004 2.966 2.976 2.961 2.966 322,816 +0.02(+0.60%)
Oct 15, 2004 2.959 2.966 2.945 2.949 411,975 +0.00(+0.13%)
Oct 14, 2004 2.949 2.957 2.941 2.945 315,130 -0.00(-0.13%)
Oct 13, 2004 2.961 2.961 2.929 2.949 261,839 -0.01(-0.46%)
Oct 12, 2004 2.953 2.966 2.947 2.962 422,735 +0.01(+0.20%)
Oct 11, 2004 2.961 2.978 2.953 2.957 384,817 -0.01(-0.33%)
Oct 08, 2004 2.951 2.966 2.943 2.966 431,446 +0.02(+0.66%)
Oct 07, 2004 2.964 2.966 2.941 2.947 425,810 -0.02(-0.59%)
Oct 06, 2004 2.964 2.966 2.943 2.964 341,262 +0.01(+0.33%)
Oct 05, 2004 2.972 2.976 2.953 2.955 445,281 -0.01(-0.46%)
Oct 04, 2004 2.962 2.976 2.947 2.968 529,828 +0.01(+0.46%)
Oct 01, 2004 2.964 2.966 2.941 2.955 341,775 +0.01(+0.40%)
Sep 30, 2004 2.980 2.980 2.939 2.943 565,184 -0.04(-1.31%)
Sep 29, 2004 3.033 3.035 2.976 2.982 603,102 -0.06(-2.05%)
Sep 28, 2004 3.054 3.058 3.025 3.044 583,119 +0.02(+0.65%)
Sep 27, 2004 3.044 3.046 3.017 3.025 432,471 +0.00(+0.13%)
Sep 24, 2004 3.025 3.039 3.005 3.021 526,241 +0.00(+0.00%)
Sep 23, 2004 3.044 3.052 3.021 3.021 482,174 -0.02(-0.64%)
Sep 22, 2004 3.041 3.056 3.015 3.041 531,365 +0.02(+0.71%)
Sep 21, 2004 3.005 3.027 3.005 3.019 1,059,145 +0.01(+0.45%)
Sep 20, 2004 3.023 3.023 2.990 3.005 791,668 +0.01(+0.20%)
Sep 17, 2004 2.976 3.003 2.966 3.000 540,076 +0.04(+1.19%)
Sep 16, 2004 2.966 2.974 2.953 2.964 349,973 +0.01(+0.26%)
Sep 15, 2004 2.961 2.961 2.943 2.957 328,452 +0.00(+0.13%)
Sep 14, 2004 2.957 2.966 2.943 2.953 347,924 +0.00(+0.07%)
Sep 13, 2004 2.937 2.955 2.929 2.951 257,740 +0.02(+0.60%)
Sep 10, 2004 2.937 2.947 2.920 2.933 228,021 -0.00(-0.07%)
Sep 09, 2004 2.937 2.949 2.927 2.935 351,511 -0.01(-0.40%)
Sep 08, 2004 2.929 2.947 2.922 2.947 446,818 -0.01(-0.26%)
Sep 07, 2004 2.947 2.970 2.943 2.955 376,106 +0.01(+0.40%)
Sep 03, 2004 2.937 2.947 2.931 2.943 298,733 -0.01(-0.20%)
Sep 02, 2004 2.923 2.957 2.920 2.949 723,518 +0.03(+1.07%)
Sep 01, 2004 2.920 2.922 2.910 2.918 272,600 +0.01(+0.34%)
Aug 31, 2004 2.908 2.912 2.904 2.908 720,956 +0.00(+0.00%)
Aug 30, 2004 2.904 2.908 2.896 2.908 354,585 +0.01(+0.34%)
Aug 27, 2004 2.904 2.908 2.882 2.898 259,790 +0.01(+0.47%)
Aug 26, 2004 2.898 2.906 2.881 2.884 244,930 +0.00(+0.14%)
Aug 25, 2004 2.894 2.906 2.863 2.881 479,612 +0.00(+0.07%)
Aug 24, 2004 2.879 2.888 2.857 2.879 359,197 -0.01(-0.47%)
Aug 23, 2004 2.888 2.896 2.881 2.892 270,038 +0.03(+0.95%)
Aug 20, 2004 2.859 2.877 2.857 2.865 298,220 -0.01(-0.20%)
Aug 19, 2004 2.838 2.879 2.838 2.871 310,006 +0.01(+0.48%)
Aug 18, 2004 2.847 2.857 2.824 2.857 335,626 +0.04(+1.24%)
Aug 17, 2004 2.812 2.840 2.812 2.822 190,102 +0.01(+0.21%)
Aug 16, 2004 2.818 2.843 2.810 2.816 408,388 -0.00(-0.07%)
Aug 13, 2004 2.806 2.840 2.806 2.818 552,887 -0.01(-0.41%)
Aug 12, 2004 2.834 2.849 2.828 2.830 272,600 -0.01(-0.21%)
Aug 11, 2004 2.847 2.849 2.820 2.836 345,874 -0.03(-0.89%)
Aug 10, 2004 2.838 2.861 2.818 2.861 497,547 +0.03(+1.03%)
Aug 09, 2004 2.867 2.879 2.824 2.832 472,951 -0.04(-1.23%)
Aug 06, 2004 2.867 2.894 2.865 2.867 412,487 +0.01(+0.48%)
Aug 05, 2004 2.843 2.861 2.840 2.853 258,253 -0.01(-0.34%)
Aug 04, 2004 2.830 2.865 2.830 2.863 426,322 +0.02(+0.62%)
Aug 03, 2004 2.832 2.845 2.822 2.845 357,147 +0.02(+0.55%)
Aug 02, 2004 2.849 2.849 2.828 2.830 308,981 +0.00(+0.07%)
Jul 30, 2004 2.826 2.830 2.818 2.828 144,498 +0.01(+0.42%)
Jul 29, 2004 2.806 2.828 2.799 2.816 243,905 +0.02(+0.63%)
Jul 28, 2004 2.804 2.808 2.783 2.799 267,476 -0.00(-0.07%)
Jul 27, 2004 2.797 2.806 2.767 2.801 344,849 +0.02(+0.63%)
Jul 26, 2004 2.791 2.808 2.771 2.783 378,668 -0.00(-0.14%)
Jul 23, 2004 2.789 2.801 2.767 2.787 237,756 +0.01(+0.21%)
Jul 22, 2004 2.789 2.789 2.761 2.781 241,856 +0.01(+0.21%)
Jul 21, 2004 2.787 2.787 2.761 2.775 335,626 -0.02(-0.84%)
Jul 20, 2004 2.814 2.814 2.781 2.799 325,378 -0.01(-0.42%)
Jul 19, 2004 2.836 2.836 2.793 2.810 285,410 -0.01(-0.21%)
Jul 16, 2004 2.801 2.822 2.785 2.816 230,583 +0.03(+0.98%)
Jul 15, 2004 2.785 2.812 2.783 2.789 275,674 -0.00(-0.14%)
Jul 14, 2004 2.801 2.824 2.787 2.793 286,947 -0.02(-0.76%)
Jul 13, 2004 2.834 2.834 2.802 2.814 329,477 +0.00(+0.00%)
Jul 12, 2004 2.806 2.859 2.806 2.814 493,447 -0.00(-0.07%)
Jul 09, 2004 2.830 2.830 2.801 2.816 184,978 -0.00(-0.14%)
Jul 08, 2004 2.820 2.820 2.801 2.820 178,829 +0.01(+0.42%)
Jul 07, 2004 2.824 2.826 2.802 2.808 354,073 -0.00(-0.07%)
Jul 06, 2004 2.791 2.824 2.791 2.810 534,440 +0.02(+0.63%)
Jul 02, 2004 2.748 2.820 2.748 2.793 832,148 +0.03(+1.20%)
Jul 01, 2004 2.724 2.761 2.724 2.760 393,016 +0.03(+1.00%)
Jun 30, 2004 2.719 2.732 2.693 2.732 480,637 +0.03(+1.23%)
Jun 29, 2004 2.683 2.709 2.660 2.699 353,048 +0.02(+0.80%)
Jun 28, 2004 2.695 2.699 2.662 2.678 291,047 +0.00(+0.07%)
Jun 25, 2004 2.678 2.678 2.650 2.676 389,941 -0.00(-0.07%)
Jun 24, 2004 2.674 2.699 2.668 2.678 378,156 +0.00(+0.00%)
Jun 23, 2004 2.697 2.699 2.664 2.678 405,826 -0.01(-0.44%)
Jun 22, 2004 2.728 2.728 2.687 2.689 415,561 -0.02(-0.79%)
Jun 21, 2004 2.717 2.728 2.695 2.711 283,361 +0.01(+0.51%)
Jun 18, 2004 2.687 2.730 2.687 2.697 320,254 +0.00(+0.07%)
Jun 17, 2004 2.701 2.705 2.683 2.695 341,775 -0.01(-0.22%)
Jun 16, 2004 2.674 2.701 2.670 2.701 302,320 +0.02(+0.87%)
Jun 15, 2004 2.652 2.693 2.644 2.678 497,034 +0.04(+1.48%)
Jun 14, 2004 2.683 2.683 2.631 2.639 541,101 -0.04(-1.31%)
Jun 10, 2004 2.701 2.701 2.654 2.674 415,049 -0.03(-0.94%)
Jun 09, 2004 2.722 2.732 2.689 2.699 409,925 -0.02(-0.86%)
Jun 08, 2004 2.752 2.756 2.713 2.722 335,626 -0.02(-0.71%)
Jun 07, 2004 2.752 2.756 2.724 2.742 386,354 -0.00(-0.14%)
Jun 04, 2004 2.738 2.760 2.734 2.746 333,576 +0.00(+0.14%)
Jun 03, 2004 2.740 2.761 2.740 2.742 284,385 -0.02(-0.64%)
Jun 02, 2004 2.765 2.789 2.744 2.760 797,817 +0.00(+0.14%)
Jun 01, 2004 2.767 2.769 2.734 2.756 364,321 -0.01(-0.21%)
May 28, 2004 2.752 2.767 2.734 2.761 451,942 +0.03(+1.07%)
May 27, 2004 2.728 2.754 2.713 2.732 488,836 +0.00(+0.00%)
May 26, 2004 2.730 2.732 2.713 2.732 502,671 +0.01(+0.36%)
May 25, 2004 2.693 2.722 2.683 2.722 501,133 +0.05(+1.82%)
May 24, 2004 2.668 2.685 2.639 2.674 469,877 +0.03(+1.03%)
May 21, 2004 2.603 2.650 2.601 2.646 770,659 +0.05(+1.80%)
May 20, 2004 2.625 2.642 2.580 2.599 624,623 -0.01(-0.52%)
May 19, 2004 2.582 2.623 2.576 2.613 569,796 +0.05(+1.90%)
May 18, 2004 2.578 2.590 2.557 2.564 497,547 -0.01(-0.53%)
May 17, 2004 2.578 2.601 2.576 2.578 452,455 -0.02(-0.75%)
May 14, 2004 2.594 2.601 2.557 2.598 468,339 +0.03(+1.14%)
May 13, 2004 2.574 2.594 2.523 2.568 598,491 +0.02(+0.92%)
May 12, 2004 2.560 2.574 2.508 2.545 534,440 -0.02(-0.69%)
May 11, 2004 2.498 2.574 2.490 2.562 853,669 +0.06(+2.34%)
May 10, 2004 2.594 2.594 2.488 2.504 1,363,514 -0.07(-2.73%)
May 07, 2004 2.711 2.711 2.518 2.574 1,531,584 -0.14(-5.04%)
May 06, 2004 2.717 2.719 2.664 2.711 518,555 +0.01(+0.36%)
May 05, 2004 2.693 2.750 2.666 2.701 637,946 +0.02(+0.58%)
May 04, 2004 2.707 2.711 2.660 2.685 653,831 -0.01(-0.29%)
May 03, 2004 2.720 2.726 2.672 2.693 371,494 -0.00(-0.07%)
Apr 30, 2004 2.639 2.703 2.639 2.695 387,379 +0.04(+1.69%)
Apr 29, 2004 2.683 2.693 2.639 2.650 655,368 -0.02(-0.88%)
Apr 28, 2004 2.711 2.720 2.656 2.674 821,388 +0.01(+0.44%)
Apr 27, 2004 2.681 2.720 2.646 2.662 979,721 -0.04(-1.45%)
Apr 26, 2004 2.715 2.750 2.674 2.701 761,949 -0.04(-1.63%)
Apr 23, 2004 2.785 2.785 2.705 2.746 507,282 -0.04(-1.40%)
Apr 22, 2004 2.676 2.801 2.676 2.785 967,424 +0.06(+2.07%)
Apr 21, 2004 2.699 2.732 2.695 2.728 800,379 +0.01(+0.43%)
Apr 20, 2004 2.763 2.789 2.701 2.717 539,564 -0.04(-1.49%)
Apr 19, 2004 2.806 2.806 2.756 2.758 461,678 +0.00(+0.00%)
Apr 16, 2004 2.726 2.767 2.722 2.758 551,862 +0.03(+1.15%)
Apr 15, 2004 2.724 2.763 2.685 2.726 964,862 +0.00(+0.14%)
Apr 14, 2004 2.758 2.791 2.695 2.722 1,264,620 -0.06(-2.11%)
Apr 13, 2004 2.849 2.849 2.775 2.781 569,284 -0.07(-2.53%)
Apr 12, 2004 2.906 2.906 2.843 2.853 416,586 -0.04(-1.22%)
Apr 08, 2004 2.849 2.904 2.845 2.888 377,643 +0.03(+1.09%)
Apr 07, 2004 2.836 2.888 2.828 2.857 605,664 +0.01(+0.21%)
Apr 06, 2004 2.927 2.933 2.783 2.851 1,351,729 -0.08(-2.60%)
Apr 05, 2004 3.003 3.035 2.918 2.927 902,860 -0.09(-2.91%)
Apr 02, 2004 3.093 3.093 3.003 3.015 539,052 -0.07(-2.40%)
Apr 01, 2004 3.093 3.099 3.062 3.089 281,311 +0.02(+0.51%)
Mar 31, 2004 3.078 3.091 3.068 3.074 322,303 +0.02(+0.77%)
Mar 30, 2004 3.064 3.078 3.044 3.050 301,295 +0.01(+0.19%)
Mar 29, 2004 3.050 3.062 3.015 3.044 367,908 +0.00(+0.00%)
Mar 26, 2004 3.042 3.050 3.027 3.044 294,121 +0.00(+0.13%)
Mar 25, 2004 3.099 3.099 3.031 3.041 560,573 -0.04(-1.14%)
Mar 24, 2004 3.083 3.091 3.064 3.076 340,750 -0.01(-0.25%)
Mar 23, 2004 3.044 3.083 3.037 3.083 501,646 +0.04(+1.48%)
Mar 22, 2004 3.054 3.085 3.025 3.039 459,116 -0.01(-0.45%)
Mar 19, 2004 3.068 3.068 3.035 3.052 416,586 -0.02(-0.51%)
Mar 18, 2004 3.099 3.099 3.044 3.068 383,792 +0.00(+0.13%)
Mar 17, 2004 3.083 3.095 3.052 3.064 498,059 -0.02(-0.57%)
Mar 16, 2004 3.054 3.093 3.039 3.082 300,270 +0.04(+1.15%)
Mar 15, 2004 3.044 3.054 3.021 3.046 387,891 +0.00(+0.13%)
Mar 12, 2004 3.064 3.074 3.037 3.042 350,486 -0.01(-0.19%)
Mar 11, 2004 3.123 3.132 3.044 3.048 505,745 -0.04(-1.26%)
Mar 10, 2004 3.093 3.115 3.064 3.087 522,142 -0.02(-0.63%)
Mar 09, 2004 3.101 3.119 3.078 3.107 572,870 +0.03(+0.95%)
Mar 08, 2004 3.052 3.093 3.039 3.078 485,249 +0.04(+1.48%)
Mar 05, 2004 3.068 3.074 3.019 3.033 445,281 -0.03(-1.02%)
Mar 04, 2004 3.064 3.074 3.037 3.064 373,032 +0.00(+0.00%)
Mar 03, 2004 3.064 3.074 3.039 3.064 406,851 +0.01(+0.26%)
Mar 02, 2004 3.050 3.070 3.031 3.056 449,380 +0.01(+0.19%)
Mar 01, 2004 3.056 3.074 3.039 3.050 355,610 +0.01(+0.45%)
Feb 27, 2004 3.019 3.037 3.005 3.037 275,162 +0.03(+1.04%)
Feb 26, 2004 2.982 3.005 2.957 3.005 591,829 +0.04(+1.52%)
Feb 25, 2004 2.933 2.978 2.933 2.961 618,475 +0.03(+0.93%)
Feb 24, 2004 2.978 2.986 2.898 2.933 889,025 -0.04(-1.44%)
Feb 23, 2004 3.033 3.035 2.961 2.976 752,725 -0.04(-1.36%)
Feb 20, 2004 3.072 3.072 3.005 3.017 566,209 -0.05(-1.53%)
Feb 19, 2004 3.078 3.078 3.035 3.064 926,944 -0.01(-0.25%)
Feb 18, 2004 3.064 3.085 3.048 3.072 477,050 +0.00(+0.13%)
Feb 17, 2004 3.058 3.082 3.056 3.068 645,632 +0.00(+0.13%)
Feb 13, 2004 3.074 3.082 3.056 3.064 399,164 -0.00(-0.13%)
Feb 12, 2004 3.083 3.083 3.058 3.068 317,692 -0.00(-0.06%)
Feb 11, 2004 3.082 3.085 3.046 3.070 330,502 -0.02(-0.69%)
Feb 10, 2004 3.076 3.099 3.054 3.091 646,657 +0.02(+0.51%)
Feb 09, 2004 3.074 3.080 3.064 3.076 375,594 +0.01(+0.19%)
Feb 06, 2004 3.083 3.095 3.070 3.070 263,377 +0.01(+0.19%)
Feb 05, 2004 3.113 3.117 3.048 3.064 310,518 -0.03(-0.95%)
Feb 04, 2004 3.130 3.138 3.074 3.093 352,535 -0.02(-0.69%)
Feb 03, 2004 3.136 3.140 3.109 3.115 579,019 +0.00(+0.06%)
Feb 02, 2004 3.109 3.115 3.083 3.113 431,446 +0.03(+0.89%)
Jan 30, 2004 3.054 3.085 3.042 3.085 411,462 +0.05(+1.54%)
Jan 29, 2004 3.074 3.091 3.005 3.039 841,884 -0.04(-1.14%)
Jan 28, 2004 3.128 3.132 3.074 3.074 354,585 -0.04(-1.38%)
Jan 27, 2004 3.121 3.132 3.087 3.117 527,266 -0.03(-0.81%)
Jan 26, 2004 3.146 3.169 3.124 3.142 501,646 +0.00(+0.00%)
Jan 23, 2004 3.162 3.165 3.126 3.142 356,635 -0.01(-0.31%)
Jan 22, 2004 3.154 3.169 3.124 3.152 574,408 +0.01(+0.25%)
Jan 21, 2004 3.156 3.167 3.126 3.144 496,009 +0.01(+0.37%)
Jan 20, 2004 3.136 3.162 3.109 3.132 616,425 -0.01(-0.25%)
Jan 16, 2004 3.158 3.160 3.123 3.140 572,358 +0.01(+0.37%)
Jan 15, 2004 3.158 3.160 3.115 3.128 591,829 -0.02(-0.62%)
Jan 14, 2004 3.138 3.165 3.130 3.148 457,066 -0.01(-0.37%)
Jan 13, 2004 3.138 3.162 3.138 3.160 609,251 +0.03(+0.81%)
Jan 12, 2004 3.148 3.171 3.113 3.134 622,061 +0.01(+0.25%)
Jan 09, 2004 3.101 3.128 3.093 3.126 377,131 +0.03(+0.82%)
Jan 08, 2004 3.095 3.136 3.089 3.101 503,183 +0.01(+0.32%)
Jan 07, 2004 3.099 3.103 3.080 3.091 458,604 +0.01(+0.32%)
Jan 06, 2004 3.091 3.105 3.078 3.082 388,916 -0.01(-0.25%)
Jan 05, 2004 3.103 3.113 3.078 3.089 503,183 -0.01(-0.19%)
Jan 02, 2004 3.123 3.123 3.095 3.095 278,749 +0.01(+0.19%)
Dec 31, 2003 3.101 3.121 3.066 3.089 349,973 -0.01(-0.38%)
Dec 30, 2003 3.078 3.101 3.074 3.101 235,194 +0.03(+1.08%)
Dec 29, 2003 3.064 3.083 3.052 3.068 301,807 +0.02(+0.77%)
Dec 26, 2003 3.095 3.095 3.044 3.044 216,748 -0.02(-0.57%)
Dec 24, 2003 3.111 3.119 3.062 3.062 359,197 -0.08(-2.49%)
Dec 23, 2003 3.123 3.156 3.132 3.140 534,440 +0.02(+0.56%)
Dec 22, 2003 3.103 3.130 3.089 3.123 439,132 +0.02(+0.76%)
Dec 19, 2003 3.099 3.099 3.076 3.099 379,693 +0.02(+0.63%)
Dec 18, 2003 3.107 3.121 3.080 3.080 361,246 -0.01(-0.38%)
Dec 17, 2003 3.101 3.105 3.085 3.091 368,420 +0.01(+0.25%)
Dec 16, 2003 3.060 3.103 3.048 3.083 604,640 +0.04(+1.28%)
Dec 15, 2003 3.064 3.117 3.035 3.044 666,641 -0.04(-1.14%)
Dec 12, 2003 3.099 3.099 3.064 3.080 452,455 -0.00(-0.06%)
Dec 11, 2003 3.050 3.087 3.041 3.082 354,073 +0.03(+1.02%)
Dec 10, 2003 3.037 3.054 3.037 3.050 270,038 -0.01(-0.26%)
Dec 09, 2003 3.066 3.074 3.035 3.058 292,071 -0.02(-0.57%)
Dec 08, 2003 3.080 3.082 3.052 3.076 465,265 +0.02(+0.77%)
Dec 05, 2003 3.054 3.060 3.041 3.052 287,460 +0.00(+0.00%)
Dec 04, 2003 3.060 3.062 3.039 3.052 419,661 +0.00(+0.13%)
Dec 03, 2003 3.064 3.064 3.035 3.048 459,116 -0.02(-0.76%)
Dec 02, 2003 3.074 3.074 3.066 3.072 462,703 +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.