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 )

13.15 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2008 1.992 2.001 1.846 1.892 564,951 -0.09(-4.45%)
Nov 26, 2008 1.894 2.097 1.894 1.980 1,089,954 -0.03(-1.31%)
Nov 25, 2008 1.894 2.030 1.789 2.006 1,145,895 +0.25(+13.94%)
Nov 24, 2008 1.704 1.770 1.656 1.761 734,037 +0.12(+7.26%)
Nov 21, 2008 1.606 1.644 1.503 1.642 1,147,377 +0.00(+0.00%)
Nov 20, 2008 1.789 1.808 1.561 1.642 1,167,339 -0.17(-9.48%)
Nov 19, 2008 1.932 1.939 1.787 1.814 1,104,292 -0.13(-6.49%)
Nov 18, 2008 1.925 1.989 1.913 1.939 696,354 -0.03(-1.45%)
Nov 17, 2008 1.966 1.999 1.899 1.968 715,620 -0.02(-1.18%)
Nov 14, 2008 2.013 2.092 1.968 1.992 750,923 -0.08(-3.92%)
Nov 13, 2008 2.025 2.085 1.861 2.073 1,258,662 +0.05(+2.35%)
Nov 12, 2008 2.123 2.166 1.968 2.025 2,156,220 -0.22(-9.67%)
Nov 11, 2008 2.354 2.406 2.242 2.242 519,063 -0.14(-5.71%)
Nov 10, 2008 2.442 2.467 2.354 2.378 516,805 -0.10(-4.04%)
Nov 07, 2008 2.487 2.511 2.433 2.478 276,853 +0.01(+0.39%)
Nov 06, 2008 2.528 2.621 2.406 2.468 647,616 -0.14(-5.39%)
Nov 05, 2008 2.623 2.690 2.571 2.609 745,328 -0.09(-3.44%)
Nov 04, 2008 2.585 2.733 2.568 2.702 1,197,005 +0.12(+4.71%)
Nov 03, 2008 2.571 2.699 2.406 2.580 871,723 +0.20(+8.30%)
Oct 31, 2008 2.323 2.435 2.313 2.383 534,828 +0.14(+6.38%)
Oct 30, 2008 2.266 2.311 2.213 2.240 277,651 -0.03(-1.26%)
Oct 29, 2008 2.359 2.359 2.085 2.268 422,027 -0.02(-1.04%)
Oct 28, 2008 2.168 2.309 2.149 2.292 424,491 +0.16(+7.55%)
Oct 27, 2008 2.285 2.306 2.049 2.131 532,759 -0.03(-1.16%)
Oct 24, 2008 2.383 2.383 2.156 2.156 543,126 -0.19(-8.18%)
Oct 23, 2008 2.423 2.423 2.328 2.348 269,554 +0.00(+0.16%)
Oct 22, 2008 2.454 2.454 2.278 2.344 466,077 -0.05(-2.09%)
Oct 21, 2008 2.206 2.502 2.206 2.394 598,790 -0.02(-0.89%)
Oct 20, 2008 2.592 2.592 2.323 2.416 720,870 +0.15(+6.84%)
Oct 17, 2008 2.144 2.347 2.109 2.261 551,894 +0.09(+4.29%)
Oct 16, 2008 2.595 2.595 1.973 2.168 728,963 +0.08(+4.00%)
Oct 15, 2008 2.192 2.192 2.085 2.085 520,276 -0.13(-5.90%)
Oct 14, 2008 2.313 2.618 2.192 2.216 1,472,893 +0.01(+0.60%)
Oct 13, 2008 2.180 2.228 1.846 2.203 2,211,439 +0.64(+40.71%)
Oct 10, 2008 1.606 1.608 1.203 1.565 3,246,980 +0.04(+2.66%)
Oct 09, 2008 1.977 1.977 1.430 1.525 1,922,648 -0.43(-22.14%)
Oct 08, 2008 1.846 1.975 1.749 1.958 1,589,022 -0.22(-10.26%)
Oct 07, 2008 2.109 2.216 2.109 2.182 641,618 +0.02(+0.77%)
Oct 06, 2008 2.318 2.318 1.989 2.166 1,593,005 -0.24(-10.00%)
Oct 03, 2008 2.361 2.549 2.352 2.406 0 +0.06(+2.54%)
Oct 02, 2008 2.335 2.418 2.294 2.347 676,669 +0.02(+1.03%)
Oct 01, 2008 2.433 2.433 2.263 2.323 621,543 +0.08(+3.72%)
Sep 30, 2008 2.394 2.418 2.237 2.240 1,200,681 -0.16(-6.65%)
Sep 29, 2008 2.525 2.543 2.282 2.399 1,006,056 -0.24(-8.95%)
Sep 26, 2008 2.525 2.635 2.525 2.635 0 -0.02(-0.72%)
Sep 25, 2008 2.549 2.692 2.530 2.654 621,719 +0.04(+1.51%)
Sep 24, 2008 2.709 2.716 2.540 2.615 666,978 -0.19(-6.68%)
Sep 23, 2008 2.930 2.942 2.802 2.802 325,218 -0.15(-5.08%)
Sep 22, 2008 2.930 2.952 2.811 2.952 537,451 -0.02(-0.56%)
Sep 19, 2008 2.859 2.969 2.776 2.969 0 +0.19(+6.77%)
Sep 18, 2008 2.752 2.857 2.406 2.780 1,919,034 -0.03(-1.10%)
Sep 17, 2008 3.019 3.019 2.788 2.811 2,005,098 -0.35(-11.15%)
Sep 16, 2008 2.978 3.181 2.752 3.164 2,017,820 +0.07(+2.16%)
Sep 15, 2008 3.159 3.228 3.076 3.097 588,112 -0.15(-4.48%)
Sep 12, 2008 3.288 3.288 3.181 3.243 423,744 -0.04(-1.23%)
Sep 11, 2008 3.312 3.312 3.243 3.283 312,437 -0.03(-0.86%)
Sep 10, 2008 3.350 3.350 3.295 3.312 361,843 -0.01(-0.36%)
Sep 09, 2008 3.371 3.371 3.309 3.324 317,357 +0.01(+0.36%)
Sep 08, 2008 3.347 3.395 3.302 3.312 531,521 +0.01(+0.29%)
Sep 05, 2008 3.283 3.324 3.281 3.302 0 +0.00(+0.00%)
Sep 04, 2008 3.324 3.326 3.302 3.302 314,998 -0.02(-0.65%)
Sep 03, 2008 3.357 3.366 3.316 3.324 289,886 -0.02(-0.64%)
Sep 02, 2008 3.347 3.369 3.338 3.345 296,257 +0.02(+0.50%)
Aug 29, 2008 3.355 3.355 3.319 3.328 156,334 +0.01(+0.36%)
Aug 28, 2008 3.345 3.373 3.316 3.316 568,460 -0.00(-0.14%)
Aug 27, 2008 3.326 3.340 3.297 3.321 471,122 +0.02(+0.50%)
Aug 26, 2008 3.302 3.347 3.290 3.305 485,762 +0.00(+0.07%)
Aug 25, 2008 3.326 3.326 3.302 3.302 177,135 -0.02(-0.50%)
Aug 22, 2008 3.295 3.324 3.295 3.319 304,962 +0.00(+0.14%)
Aug 21, 2008 3.331 3.345 3.312 3.314 268,837 -0.03(-0.93%)
Aug 20, 2008 3.316 3.350 3.312 3.345 377,738 +0.03(+1.01%)
Aug 19, 2008 3.302 3.333 3.302 3.312 355,887 +0.00(+0.00%)
Aug 18, 2008 3.314 3.324 3.302 3.312 147,734 -0.00(-0.14%)
Aug 15, 2008 3.347 3.347 3.293 3.316 0 +0.00(+0.14%)
Aug 14, 2008 3.288 3.319 3.278 3.312 152,430 +0.01(+0.36%)
Aug 13, 2008 3.307 3.324 3.278 3.300 319,061 +0.00(+0.00%)
Aug 12, 2008 3.336 3.336 3.293 3.300 192,766 -0.00(-0.07%)
Aug 11, 2008 3.297 3.316 3.274 3.302 237,374 +0.02(+0.56%)
Aug 08, 2008 3.240 3.293 3.228 3.284 192,304 +0.00(+0.10%)
Aug 07, 2008 3.307 3.307 3.257 3.281 262,066 -0.05(-1.64%)
Aug 06, 2008 3.359 3.359 3.312 3.336 234,633 -0.02(-0.57%)
Aug 05, 2008 3.338 3.364 3.336 3.355 221,823 +0.01(+0.21%)
Aug 04, 2008 3.338 3.371 3.336 3.347 164,787 -0.01(-0.21%)
Aug 01, 2008 3.319 3.357 3.295 3.355 173,832 +0.06(+1.73%)
Jul 31, 2008 3.259 3.297 3.255 3.297 232,644 +0.03(+0.95%)
Jul 30, 2008 3.271 3.295 3.243 3.266 214,604 -0.05(-1.37%)
Jul 29, 2008 3.312 3.333 3.216 3.312 262,633 +0.09(+2.73%)
Jul 28, 2008 3.281 3.281 3.193 3.224 244,211 +0.04(+1.20%)
Jul 25, 2008 3.224 3.224 3.183 3.185 219,700 -0.04(-1.11%)
Jul 24, 2008 3.324 3.336 3.221 3.221 331,883 -0.07(-2.10%)
Jul 23, 2008 3.285 3.312 3.278 3.290 241,466 +0.00(+0.14%)
Jul 22, 2008 3.269 3.312 3.243 3.285 241,571 +0.01(+0.29%)
Jul 21, 2008 3.276 3.336 3.264 3.276 279,707 -0.05(-1.36%)
Jul 18, 2008 3.371 3.371 3.274 3.321 215,901 +0.03(+1.01%)
Jul 17, 2008 3.252 3.302 3.233 3.288 319,640 +0.09(+2.75%)
Jul 16, 2008 3.181 3.216 3.047 3.200 634,290 +0.10(+3.23%)
Jul 15, 2008 3.097 3.169 2.911 3.100 1,107,201 -0.02(-0.69%)
Jul 14, 2008 3.216 3.216 3.121 3.121 465,397 -0.10(-2.96%)
Jul 11, 2008 3.252 3.272 3.200 3.216 331,518 -0.09(-2.74%)
Jul 10, 2008 3.278 3.314 3.266 3.307 319,627 -0.00(-0.14%)
Jul 09, 2008 3.307 3.354 3.297 3.312 248,535 -0.05(-1.42%)
Jul 08, 2008 3.264 3.359 3.169 3.359 714,373 +0.21(+6.66%)
Jul 07, 2008 3.319 3.319 3.138 3.150 424,126 -0.12(-3.71%)
Jul 04, 2008 3.269 3.333 3.247 3.271 185,265 +0.00(+0.00%)
Jul 03, 2008 3.269 3.333 3.247 3.271 185,265 -0.03(-0.94%)
Jul 02, 2008 3.312 3.383 3.288 3.302 376,575 -0.04(-1.07%)
Jul 01, 2008 3.390 3.390 3.333 3.338 175,242 -0.02(-0.64%)
Jun 30, 2008 3.428 3.428 3.359 3.359 250,965 +0.01(+0.28%)
Jun 27, 2008 3.390 3.393 3.314 3.350 245,609 -0.06(-1.68%)
Jun 26, 2008 3.390 3.428 3.331 3.407 503,764 +0.02(+0.63%)
Jun 25, 2008 3.321 3.393 3.283 3.386 268,228 +0.10(+2.93%)
Jun 24, 2008 3.274 3.300 3.235 3.289 378,527 +0.01(+0.40%)
Jun 23, 2008 3.252 3.278 3.240 3.276 432,621 -0.01(-0.22%)
Jun 20, 2008 3.312 3.312 3.219 3.283 305,734 +0.03(+0.95%)
Jun 19, 2008 3.302 3.312 3.252 3.252 343,115 -0.04(-1.09%)
Jun 18, 2008 3.305 3.321 3.288 3.288 266,952 -0.03(-1.00%)
Jun 17, 2008 3.283 3.321 3.281 3.321 351,132 +0.01(+0.29%)
Jun 16, 2008 3.264 3.312 3.264 3.312 307,388 +0.05(+1.39%)
Jun 13, 2008 3.259 3.295 3.259 3.266 219,859 -0.01(-0.36%)
Jun 12, 2008 3.283 3.324 3.264 3.278 226,272 +0.00(+0.07%)
Jun 11, 2008 3.405 3.407 3.276 3.276 523,638 -0.13(-3.71%)
Jun 10, 2008 3.474 3.524 3.402 3.402 376,630 -0.11(-3.25%)
Jun 09, 2008 3.511 3.536 3.500 3.517 178,474 +0.01(+0.41%)
Jun 06, 2008 3.526 3.526 3.488 3.502 349,205 -0.00(-0.14%)
Jun 05, 2008 3.483 3.507 3.481 3.507 296,954 +0.01(+0.41%)
Jun 04, 2008 3.512 3.512 3.490 3.493 207,708 -0.02(-0.53%)
Jun 03, 2008 3.514 3.526 3.502 3.511 344,693 -0.01(-0.15%)
Jun 02, 2008 3.514 3.545 3.514 3.517 423,786 +0.00(+0.07%)
May 30, 2008 3.536 3.545 3.514 3.514 183,372 -0.02(-0.61%)
May 29, 2008 3.559 3.574 3.536 3.536 223,637 -0.03(-0.93%)
May 28, 2008 3.569 3.571 3.550 3.569 162,349 +0.01(+0.18%)
May 27, 2008 3.545 3.583 3.540 3.563 199,246 +0.02(+0.56%)
May 26, 2008 3.521 3.559 3.521 3.543 0 +0.00(+0.00%)
May 23, 2008 3.521 3.559 3.521 3.543 271,309 +0.01(+0.41%)
May 22, 2008 3.536 3.548 3.512 3.529 159,948 -0.01(-0.40%)
May 21, 2008 3.550 3.562 3.526 3.543 130,701 +0.02(+0.54%)
May 20, 2008 3.557 3.574 3.512 3.524 286,096 -0.04(-1.07%)
May 19, 2008 3.593 3.614 3.559 3.562 520,511 -0.01(-0.16%)
May 16, 2008 3.548 3.581 3.533 3.568 219,834 +0.02(+0.56%)
May 15, 2008 3.519 3.550 3.509 3.548 230,264 +0.02(+0.54%)
May 14, 2008 3.498 3.551 3.483 3.529 243,095 +0.02(+0.54%)
May 13, 2008 3.538 3.538 3.488 3.509 241,349 -0.02(-0.61%)
May 12, 2008 3.559 3.567 3.531 3.531 233,454 -0.03(-0.87%)
May 09, 2008 3.571 3.571 3.550 3.562 122,605 +0.00(+0.00%)
May 08, 2008 3.536 3.562 3.533 3.562 244,434 +0.02(+0.47%)
May 07, 2008 3.559 3.571 3.540 3.545 374,578 -0.02(-0.47%)
May 06, 2008 3.540 3.562 3.533 3.562 306,053 +0.02(+0.61%)
May 05, 2008 3.564 3.574 3.538 3.540 177,307 -0.05(-1.26%)
May 02, 2008 3.538 3.595 3.538 3.586 282,574 +0.03(+0.80%)
May 01, 2008 3.536 3.557 3.529 3.557 324,135 +0.04(+1.22%)
Apr 30, 2008 3.490 3.521 3.488 3.514 181,009 +0.02(+0.68%)
Apr 29, 2008 3.493 3.502 3.474 3.490 246,583 -0.00(-0.07%)
Apr 28, 2008 3.455 3.498 3.455 3.493 381,255 +0.03(+0.96%)
Apr 25, 2008 3.467 3.467 3.436 3.459 172,174 -0.00(-0.07%)
Apr 24, 2008 3.448 3.550 3.397 3.462 363,577 +0.03(+0.97%)
Apr 23, 2008 3.407 3.431 3.383 3.428 232,497 +0.05(+1.48%)
Apr 22, 2008 3.393 3.402 3.347 3.378 187,389 +0.03(+0.78%)
Apr 21, 2008 3.476 3.574 3.352 3.352 502,052 -0.10(-2.76%)
Apr 18, 2008 3.383 3.452 3.376 3.448 458,631 +0.07(+2.05%)
Apr 17, 2008 3.338 3.402 3.338 3.378 230,755 +0.02(+0.57%)
Apr 16, 2008 3.345 3.379 3.345 3.359 320,803 +0.01(+0.43%)
Apr 15, 2008 3.402 3.402 3.336 3.345 365,390 -0.06(-1.68%)
Apr 14, 2008 3.467 3.467 3.374 3.402 218,314 +0.02(+0.63%)
Apr 11, 2008 3.426 3.445 3.343 3.381 359,904 -0.09(-2.61%)
Apr 10, 2008 3.433 3.471 3.431 3.471 232,107 +0.04(+1.11%)
Apr 09, 2008 3.426 3.443 3.409 3.433 248,896 -0.03(-0.76%)
Apr 08, 2008 3.459 3.474 3.448 3.459 271,561 +0.01(+0.28%)
Apr 07, 2008 3.467 3.475 3.448 3.450 466,417 +0.00(+0.07%)
Apr 04, 2008 3.467 3.469 3.433 3.448 170,353 -0.02(-0.55%)
Apr 03, 2008 3.459 3.468 3.433 3.467 273,239 +0.00(+0.14%)
Apr 02, 2008 3.421 3.469 3.421 3.462 507,865 +0.02(+0.55%)
Apr 01, 2008 3.428 3.443 3.409 3.443 232,274 +0.04(+1.19%)
Mar 31, 2008 3.424 3.426 3.386 3.402 142,286 +0.00(+0.00%)
Mar 28, 2008 3.455 3.455 3.402 3.402 144,015 -0.05(-1.45%)
Mar 27, 2008 3.469 3.478 3.431 3.452 212,862 -0.01(-0.34%)
Mar 26, 2008 3.431 3.478 3.340 3.464 669,563 +0.06(+1.89%)
Mar 25, 2008 3.455 3.455 3.371 3.400 282,054 -0.02(-0.63%)
Mar 24, 2008 3.383 3.455 3.383 3.421 468,831 +0.10(+3.09%)
Mar 21, 2008 3.264 3.333 3.252 3.319 275,338 +0.00(+0.00%)
Mar 20, 2008 3.264 3.333 3.252 3.319 275,338 +0.05(+1.38%)
Mar 19, 2008 3.278 3.288 3.231 3.274 311,917 +0.04(+1.10%)
Mar 18, 2008 3.181 3.276 3.159 3.238 514,580 +0.09(+2.80%)
Mar 17, 2008 3.240 3.262 3.090 3.150 787,837 -0.13(-3.93%)
Mar 14, 2008 3.293 3.295 3.243 3.278 303,816 -0.03(-0.79%)
Mar 13, 2008 3.271 3.312 3.221 3.305 296,924 +0.01(+0.43%)
Mar 12, 2008 3.300 3.307 3.264 3.290 273,239 -0.01(-0.22%)
Mar 11, 2008 3.271 3.297 3.247 3.297 237,764 +0.03(+0.87%)
Mar 10, 2008 3.305 3.307 3.247 3.269 639,238 -0.06(-1.93%)
Mar 07, 2008 3.288 3.333 3.264 3.333 302,410 +0.03(+0.79%)
Mar 06, 2008 3.312 3.333 3.305 3.307 450,363 -0.01(-0.22%)
Mar 05, 2008 3.259 3.321 3.259 3.314 468,831 +0.05(+1.38%)
Mar 04, 2008 3.252 3.278 3.252 3.269 332,840 -0.01(-0.36%)
Mar 03, 2008 3.316 3.326 3.269 3.281 617,064 -0.05(-1.36%)
Feb 29, 2008 3.338 3.350 3.314 3.326 489,817 -0.02(-0.64%)
Feb 28, 2008 3.338 3.352 3.338 3.347 252,253 +0.01(+0.29%)
Feb 27, 2008 3.324 3.369 3.324 3.338 462,115 +0.01(+0.21%)
Feb 26, 2008 3.340 3.381 3.331 3.331 1,211,842 -0.01(-0.36%)
Feb 25, 2008 3.355 3.366 3.338 3.343 515,000 -0.02(-0.50%)
Feb 22, 2008 3.350 3.381 3.350 3.359 400,416 -0.01(-0.42%)
Feb 21, 2008 3.417 3.428 3.347 3.374 525,913 -0.04(-1.26%)
Feb 20, 2008 3.457 3.469 3.399 3.417 431,887 -0.05(-1.31%)
Feb 19, 2008 3.455 3.526 3.424 3.462 655,792 +0.03(+0.97%)
Feb 18, 2008 3.383 3.440 3.338 3.428 0 +0.00(+0.00%)
Feb 15, 2008 3.383 3.440 3.338 3.428 483,727 +0.06(+1.70%)
Feb 14, 2008 3.538 3.538 3.302 3.371 1,077,564 -0.14(-3.94%)
Feb 13, 2008 3.555 3.588 3.498 3.509 412,235 -0.07(-1.87%)
Feb 12, 2008 3.514 3.617 3.514 3.576 452,042 +0.06(+1.62%)
Feb 11, 2008 3.657 3.657 3.495 3.519 719,825 -0.12(-3.27%)
Feb 08, 2008 3.621 3.688 3.612 3.638 380,067 +0.03(+0.73%)
Feb 07, 2008 3.574 3.669 3.555 3.612 503,517 +0.03(+0.73%)
Feb 06, 2008 3.590 3.671 3.576 3.586 725,282 -0.00(-0.04%)
Feb 05, 2008 3.726 3.779 3.574 3.587 1,171,020 -0.15(-4.10%)
Feb 04, 2008 3.750 3.779 3.721 3.741 718,986 +0.01(+0.19%)
Feb 01, 2008 3.767 3.791 3.712 3.733 947,576 -0.03(-0.76%)
Jan 31, 2008 3.714 3.764 3.705 3.762 995,659 +0.06(+1.54%)
Jan 30, 2008 3.650 3.729 3.640 3.705 980,020 +0.07(+1.83%)
Jan 29, 2008 3.655 3.691 3.626 3.638 967,563 +0.02(+0.53%)
Jan 28, 2008 3.557 3.636 3.536 3.619 807,547 +0.10(+2.77%)
Jan 25, 2008 3.574 3.600 3.521 3.521 792,018 -0.01(-0.40%)
Jan 24, 2008 3.581 3.633 3.514 3.536 1,418,539 -0.04(-1.07%)
Jan 23, 2008 3.550 3.657 3.529 3.574 1,695,053 +0.01(+0.27%)
Jan 22, 2008 3.455 3.581 3.436 3.564 1,114,134 +0.04(+1.08%)
Jan 21, 2008 3.517 3.571 3.507 3.526 0 +0.00(+0.00%)
Jan 18, 2008 3.517 3.571 3.507 3.526 990,967 +0.02(+0.68%)
Jan 17, 2008 3.514 3.538 3.462 3.502 780,950 -0.01(-0.34%)
Jan 16, 2008 3.443 3.524 3.438 3.514 1,053,623 +0.08(+2.43%)
Jan 15, 2008 3.409 3.455 3.390 3.431 986,350 +0.02(+0.70%)
Jan 14, 2008 3.386 3.452 3.355 3.407 1,459,642 +0.14(+4.23%)
Jan 11, 2008 3.250 3.276 3.235 3.269 360,542 +0.02(+0.51%)
Jan 10, 2008 3.257 3.264 3.228 3.252 261,067 -0.00(-0.15%)
Jan 09, 2008 3.295 3.297 3.252 3.257 409,230 -0.01(-0.44%)
Jan 08, 2008 3.274 3.278 3.243 3.271 561,590 +0.03(+0.81%)
Jan 07, 2008 3.240 3.264 3.224 3.245 369,041 +0.00(+0.07%)
Jan 04, 2008 3.259 3.274 3.231 3.243 543,281 -0.04(-1.09%)
Jan 03, 2008 3.147 3.278 3.147 3.278 523,814 +0.14(+4.40%)
Jan 02, 2008 3.076 3.143 3.076 3.140 297,164 +0.08(+2.49%)
Jan 01, 2008 3.042 3.102 3.042 3.064 0 +0.00(+0.00%)
Dec 31, 2007 3.042 3.102 3.042 3.064 914,997 +0.03(+0.94%)
Dec 28, 2007 3.042 3.073 2.978 3.035 906,552 +0.00(+0.16%)
Dec 27, 2007 3.038 3.119 3.028 3.031 622,449 -0.04(-1.32%)
Dec 26, 2007 3.112 3.133 3.071 3.071 564,528 -0.04(-1.23%)
Dec 24, 2007 3.078 3.133 3.078 3.109 301,781 +0.03(+1.08%)
Dec 21, 2007 3.057 3.076 3.045 3.076 468,831 +0.02(+0.70%)
Dec 20, 2007 3.073 3.076 3.002 3.054 776,488 +0.00(+0.16%)
Dec 19, 2007 3.062 3.114 3.045 3.050 478,484 +0.00(+0.08%)
Dec 18, 2007 3.073 3.095 3.031 3.047 837,768 -0.06(-1.92%)
Dec 17, 2007 3.152 3.164 3.102 3.107 410,909 -0.05(-1.44%)
Dec 14, 2007 3.190 3.216 3.152 3.152 227,490 -0.04(-1.34%)
Dec 13, 2007 3.216 3.255 3.193 3.195 388,244 -0.03(-1.03%)
Dec 12, 2007 3.276 3.319 3.224 3.228 539,344 -0.00(-0.07%)
Dec 11, 2007 3.290 3.312 3.231 3.231 268,203 -0.09(-2.59%)
Dec 10, 2007 3.338 3.357 3.300 3.316 261,907 -0.03(-0.85%)
Dec 07, 2007 3.409 3.424 3.345 3.345 305,978 -0.06(-1.82%)
Dec 06, 2007 3.383 3.431 3.383 3.407 417,205 +0.01(+0.35%)
Dec 05, 2007 3.400 3.438 3.395 3.395 342,074 +0.00(+0.14%)
Dec 04, 2007 3.333 3.397 3.333 3.390 365,998 +0.01(+0.42%)
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.