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 )

14.13 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 24, 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 1.680 1.688 1.558 1.596 669,751 -0.07(-4.45%)
Nov 26, 2008 1.598 1.769 1.598 1.670 1,292,142 -0.02(-1.31%)
Nov 25, 2008 1.598 1.712 1.509 1.692 1,358,460 +0.21(+13.94%)
Nov 24, 2008 1.437 1.493 1.397 1.485 870,202 +0.10(+7.26%)
Nov 21, 2008 1.355 1.387 1.268 1.385 1,360,217 +0.00(+0.00%)
Nov 20, 2008 1.509 1.525 1.316 1.385 1,383,882 -0.15(-9.48%)
Nov 19, 2008 1.630 1.636 1.507 1.530 1,309,140 -0.11(-6.49%)
Nov 18, 2008 1.624 1.678 1.614 1.636 825,529 -0.02(-1.45%)
Nov 17, 2008 1.658 1.686 1.602 1.660 848,368 -0.02(-1.18%)
Nov 14, 2008 1.698 1.765 1.660 1.680 890,220 -0.07(-3.92%)
Nov 13, 2008 1.708 1.758 1.570 1.748 1,492,146 +0.04(+2.35%)
Nov 12, 2008 1.791 1.827 1.660 1.708 2,556,202 -0.18(-9.67%)
Nov 11, 2008 1.986 2.030 1.891 1.891 615,350 -0.11(-5.71%)
Nov 10, 2008 2.060 2.081 1.986 2.006 612,673 -0.06(-3.05%)
Nov 07, 2008 2.077 2.097 2.031 2.069 331,590 +0.01(+0.39%)
Nov 06, 2008 2.111 2.188 2.009 2.061 775,656 -0.12(-5.39%)
Nov 05, 2008 2.190 2.246 2.146 2.178 892,686 -0.08(-3.44%)
Nov 04, 2008 2.158 2.282 2.144 2.256 1,433,664 +0.10(+4.71%)
Nov 03, 2008 2.146 2.254 2.009 2.154 1,044,071 +0.17(+8.30%)
Oct 31, 2008 1.940 2.033 1.932 1.989 640,568 +0.12(+6.38%)
Oct 30, 2008 1.892 1.930 1.848 1.870 332,545 -0.02(-1.26%)
Oct 29, 2008 1.969 1.969 1.741 1.894 505,466 -0.02(-1.04%)
Oct 28, 2008 1.810 1.928 1.794 1.914 508,417 +0.13(+7.55%)
Oct 27, 2008 1.908 1.926 1.711 1.779 638,090 -0.02(-1.16%)
Oct 24, 2008 1.989 1.989 1.800 1.800 650,507 -0.16(-8.18%)
Oct 23, 2008 2.023 2.023 1.943 1.961 322,848 +0.00(+0.16%)
Oct 22, 2008 2.049 2.049 1.902 1.957 558,225 -0.04(-2.09%)
Oct 21, 2008 1.842 2.089 1.842 1.999 717,176 -0.02(-0.89%)
Oct 20, 2008 2.164 2.164 1.940 2.017 863,393 +0.13(+6.84%)
Oct 17, 2008 1.790 1.959 1.760 1.888 661,008 +0.08(+4.29%)
Oct 16, 2008 2.166 2.166 1.647 1.810 873,085 +0.07(+4.00%)
Oct 15, 2008 1.830 1.830 1.741 1.741 623,140 -0.11(-5.90%)
Oct 14, 2008 1.932 2.186 1.830 1.850 1,764,098 +0.01(+0.60%)
Oct 13, 2008 1.820 1.860 1.542 1.839 2,648,660 +0.53(+40.71%)
Oct 10, 2008 1.341 1.343 1.005 1.307 3,888,938 +0.03(+2.66%)
Oct 09, 2008 1.651 1.651 1.194 1.273 2,302,773 -0.36(-22.14%)
Oct 08, 2008 1.542 1.649 1.460 1.635 1,903,186 -0.17(-9.21%)
Oct 07, 2008 1.740 1.829 1.740 1.801 777,468 +0.01(+0.77%)
Oct 06, 2008 1.913 1.913 1.642 1.787 1,930,293 -0.20(-10.00%)
Oct 03, 2008 1.949 2.104 1.941 1.986 0 +0.05(+2.54%)
Oct 02, 2008 1.927 1.996 1.893 1.937 819,941 +0.02(+1.03%)
Oct 01, 2008 2.007 2.007 1.868 1.917 753,142 +0.07(+3.72%)
Sep 30, 2008 1.976 1.996 1.846 1.848 1,454,902 -0.13(-6.65%)
Sep 29, 2008 2.084 2.098 1.884 1.980 1,219,068 -0.19(-8.95%)
Sep 26, 2008 2.084 2.175 2.084 2.175 0 -0.02(-0.72%)
Sep 25, 2008 2.104 2.222 2.088 2.190 753,356 +0.03(+1.51%)
Sep 24, 2008 2.236 2.241 2.096 2.158 808,197 -0.15(-6.68%)
Sep 23, 2008 2.418 2.428 2.312 2.312 394,077 -0.12(-5.08%)
Sep 22, 2008 2.418 2.436 2.320 2.436 651,246 -0.01(-0.56%)
Sep 19, 2008 2.359 2.450 2.291 2.450 0 +0.16(+6.77%)
Sep 18, 2008 2.271 2.357 1.986 2.295 2,325,352 -0.03(-1.10%)
Sep 17, 2008 2.491 2.491 2.300 2.320 2,429,639 -0.29(-11.15%)
Sep 16, 2008 2.458 2.625 2.271 2.611 2,445,054 +0.06(+2.16%)
Sep 15, 2008 2.607 2.664 2.538 2.556 712,633 -0.12(-4.48%)
Sep 12, 2008 2.713 2.713 2.625 2.676 513,463 -0.03(-1.23%)
Sep 11, 2008 2.733 2.733 2.676 2.709 378,590 -0.02(-0.86%)
Sep 10, 2008 2.764 2.764 2.719 2.733 438,456 +0.01(+0.40%)
Sep 09, 2008 2.761 2.761 2.710 2.722 387,496 +0.01(+0.36%)
Sep 08, 2008 2.742 2.781 2.704 2.712 648,992 +0.01(+0.29%)
Sep 05, 2008 2.689 2.722 2.687 2.704 0 +0.00(+0.00%)
Sep 04, 2008 2.722 2.724 2.704 2.704 384,615 -0.02(-0.65%)
Sep 03, 2008 2.749 2.757 2.716 2.722 353,953 -0.02(-0.64%)
Sep 02, 2008 2.742 2.759 2.734 2.740 361,733 +0.01(+0.50%)
Aug 29, 2008 2.747 2.747 2.718 2.726 190,885 +0.01(+0.36%)
Aug 28, 2008 2.740 2.763 2.716 2.716 694,096 -0.00(-0.14%)
Aug 27, 2008 2.724 2.736 2.701 2.720 575,245 +0.01(+0.50%)
Aug 26, 2008 2.704 2.742 2.695 2.706 593,121 +0.00(+0.07%)
Aug 25, 2008 2.724 2.724 2.704 2.704 216,284 -0.01(-0.50%)
Aug 22, 2008 2.699 2.722 2.699 2.718 372,362 +0.00(+0.14%)
Aug 21, 2008 2.728 2.740 2.712 2.714 328,252 -0.03(-0.93%)
Aug 20, 2008 2.716 2.743 2.712 2.740 461,222 +0.03(+1.01%)
Aug 19, 2008 2.704 2.730 2.704 2.712 434,542 +0.00(+0.00%)
Aug 18, 2008 2.714 2.722 2.704 2.712 180,384 -0.00(-0.14%)
Aug 15, 2008 2.742 2.742 2.697 2.716 0 +0.00(+0.14%)
Aug 14, 2008 2.693 2.718 2.685 2.712 186,119 +0.01(+0.36%)
Aug 13, 2008 2.708 2.722 2.685 2.703 389,576 +0.00(+0.00%)
Aug 12, 2008 2.732 2.732 2.697 2.703 235,369 -0.00(-0.07%)
Aug 11, 2008 2.701 2.716 2.681 2.704 289,836 +0.01(+0.56%)
Aug 08, 2008 2.654 2.697 2.644 2.689 234,805 +0.00(+0.10%)
Aug 07, 2008 2.708 2.708 2.667 2.687 319,986 -0.04(-1.64%)
Aug 06, 2008 2.751 2.751 2.712 2.732 286,490 -0.02(-0.57%)
Aug 05, 2008 2.734 2.755 2.732 2.747 270,849 +0.01(+0.21%)
Aug 04, 2008 2.734 2.761 2.732 2.742 201,207 -0.01(-0.21%)
Aug 01, 2008 2.718 2.749 2.699 2.747 212,251 +0.05(+1.73%)
Jul 31, 2008 2.669 2.701 2.665 2.701 284,060 +0.03(+0.95%)
Jul 30, 2008 2.679 2.699 2.656 2.675 262,034 -0.04(-1.37%)
Jul 29, 2008 2.712 2.730 2.634 2.712 320,678 +0.07(+2.73%)
Jul 28, 2008 2.687 2.687 2.615 2.640 298,185 +0.03(+1.20%)
Jul 25, 2008 2.640 2.640 2.607 2.609 268,255 -0.03(-1.11%)
Jul 24, 2008 2.722 2.732 2.638 2.638 405,233 -0.06(-2.10%)
Jul 23, 2008 2.691 2.712 2.685 2.695 294,833 +0.00(+0.15%)
Jul 22, 2008 2.677 2.712 2.656 2.691 294,961 +0.01(+0.29%)
Jul 21, 2008 2.683 2.732 2.673 2.683 341,526 -0.04(-1.36%)
Jul 18, 2008 2.761 2.761 2.681 2.720 263,617 +0.03(+1.01%)
Jul 17, 2008 2.663 2.704 2.648 2.693 390,284 +0.07(+2.75%)
Jul 16, 2008 2.605 2.634 2.496 2.621 774,474 +0.08(+3.23%)
Jul 15, 2008 2.537 2.595 2.384 2.539 1,351,903 -0.02(-0.69%)
Jul 14, 2008 2.634 2.634 2.556 2.556 568,255 -0.08(-2.96%)
Jul 11, 2008 2.663 2.680 2.621 2.634 404,787 -0.07(-2.74%)
Jul 10, 2008 2.685 2.714 2.675 2.708 390,268 -0.00(-0.14%)
Jul 09, 2008 2.708 2.747 2.701 2.712 303,463 -0.04(-1.42%)
Jul 08, 2008 2.673 2.751 2.595 2.751 872,257 +0.17(+6.66%)
Jul 07, 2008 2.718 2.718 2.570 2.580 517,862 -0.10(-3.71%)
Jul 04, 2008 2.677 2.730 2.660 2.679 226,211 +0.00(+0.00%)
Jul 03, 2008 2.677 2.730 2.660 2.679 226,211 -0.03(-0.94%)
Jul 02, 2008 2.712 2.771 2.693 2.704 459,802 -0.03(-1.07%)
Jul 01, 2008 2.777 2.777 2.730 2.734 213,973 -0.02(-0.64%)
Jun 30, 2008 2.808 2.808 2.751 2.751 306,431 +0.01(+0.28%)
Jun 27, 2008 2.777 2.779 2.714 2.743 299,891 -0.05(-1.68%)
Jun 26, 2008 2.777 2.808 2.728 2.790 615,101 +0.02(+0.63%)
Jun 25, 2008 2.720 2.779 2.689 2.773 327,509 +0.08(+2.93%)
Jun 24, 2008 2.681 2.703 2.650 2.694 462,185 +0.01(+0.40%)
Jun 23, 2008 2.663 2.685 2.654 2.683 528,235 -0.01(-0.22%)
Jun 20, 2008 2.712 2.712 2.636 2.689 373,305 +0.03(+0.95%)
Jun 19, 2008 2.704 2.712 2.663 2.663 418,947 -0.03(-1.09%)
Jun 18, 2008 2.706 2.720 2.693 2.693 325,951 -0.03(-1.00%)
Jun 17, 2008 2.689 2.720 2.687 2.720 428,735 +0.01(+0.29%)
Jun 16, 2008 2.673 2.712 2.673 2.712 375,324 +0.04(+1.39%)
Jun 13, 2008 2.669 2.699 2.669 2.675 268,450 -0.01(-0.36%)
Jun 12, 2008 2.689 2.722 2.673 2.685 276,281 +0.00(+0.07%)
Jun 11, 2008 2.788 2.790 2.683 2.683 639,367 -0.10(-3.71%)
Jun 10, 2008 2.845 2.886 2.786 2.786 459,869 -0.09(-3.25%)
Jun 09, 2008 2.876 2.896 2.866 2.880 217,919 +0.01(+0.41%)
Jun 06, 2008 2.888 2.888 2.857 2.868 426,383 -0.00(-0.14%)
Jun 05, 2008 2.853 2.872 2.851 2.872 362,584 +0.01(+0.41%)
Jun 04, 2008 2.876 2.876 2.859 2.861 253,614 -0.02(-0.53%)
Jun 03, 2008 2.878 2.888 2.868 2.876 420,874 -0.00(-0.15%)
Jun 02, 2008 2.878 2.903 2.878 2.880 517,447 +0.00(+0.07%)
May 30, 2008 2.896 2.903 2.878 2.878 223,900 -0.02(-0.61%)
May 29, 2008 2.915 2.927 2.896 2.896 273,063 -0.03(-0.93%)
May 28, 2008 2.923 2.925 2.907 2.923 198,229 +0.01(+0.18%)
May 27, 2008 2.903 2.935 2.900 2.918 243,282 +0.02(+0.56%)
May 26, 2008 2.884 2.915 2.884 2.902 0 +0.00(+0.00%)
May 23, 2008 2.884 2.915 2.884 2.902 331,271 +0.01(+0.41%)
May 22, 2008 2.896 2.905 2.876 2.890 195,298 -0.01(-0.40%)
May 21, 2008 2.907 2.917 2.888 2.902 159,588 +0.02(+0.54%)
May 20, 2008 2.913 2.927 2.876 2.886 349,326 -0.03(-1.07%)
May 19, 2008 2.943 2.960 2.915 2.917 635,549 -0.00(-0.16%)
May 16, 2008 2.905 2.933 2.894 2.922 268,419 +0.02(+0.56%)
May 15, 2008 2.882 2.907 2.874 2.905 281,155 +0.02(+0.54%)
May 14, 2008 2.864 2.908 2.853 2.890 296,821 +0.02(+0.54%)
May 13, 2008 2.898 2.898 2.857 2.874 294,689 -0.02(-0.61%)
May 12, 2008 2.915 2.921 2.892 2.892 285,050 -0.03(-0.87%)
May 09, 2008 2.925 2.925 2.907 2.917 149,702 +0.00(+0.00%)
May 08, 2008 2.896 2.917 2.894 2.917 298,456 +0.01(+0.47%)
May 07, 2008 2.915 2.925 2.900 2.903 457,363 -0.01(-0.47%)
May 06, 2008 2.900 2.917 2.894 2.917 373,694 +0.02(+0.61%)
May 05, 2008 2.919 2.927 2.898 2.900 216,494 -0.04(-1.26%)
May 02, 2008 2.898 2.944 2.898 2.937 345,026 +0.02(+0.80%)
May 01, 2008 2.896 2.913 2.890 2.913 395,772 +0.04(+1.22%)
Apr 30, 2008 2.859 2.884 2.857 2.878 221,014 +0.02(+0.68%)
Apr 29, 2008 2.861 2.868 2.845 2.859 301,080 -0.00(-0.07%)
Apr 28, 2008 2.829 2.864 2.829 2.861 465,517 +0.03(+0.96%)
Apr 25, 2008 2.839 2.839 2.814 2.833 210,227 -0.00(-0.07%)
Apr 24, 2008 2.823 2.907 2.783 2.835 443,931 +0.03(+0.97%)
Apr 23, 2008 2.790 2.810 2.771 2.808 283,881 +0.04(+1.48%)
Apr 22, 2008 2.779 2.786 2.742 2.767 228,804 +0.02(+0.78%)
Apr 21, 2008 2.847 2.927 2.745 2.745 613,010 -0.08(-2.76%)
Apr 18, 2008 2.771 2.827 2.765 2.823 559,993 +0.06(+2.05%)
Apr 17, 2008 2.734 2.786 2.734 2.767 281,754 +0.02(+0.57%)
Apr 16, 2008 2.740 2.768 2.740 2.751 391,703 +0.01(+0.43%)
Apr 15, 2008 2.786 2.786 2.732 2.740 446,145 -0.05(-1.68%)
Apr 14, 2008 2.839 2.839 2.763 2.786 266,564 +0.02(+0.63%)
Apr 11, 2008 2.806 2.822 2.738 2.769 439,446 -0.07(-2.61%)
Apr 10, 2008 2.812 2.843 2.810 2.843 283,404 +0.03(+1.11%)
Apr 09, 2008 2.806 2.820 2.792 2.812 303,904 -0.02(-0.76%)
Apr 08, 2008 2.833 2.845 2.823 2.833 331,578 +0.01(+0.28%)
Apr 07, 2008 2.839 2.846 2.823 2.825 569,500 +0.00(+0.07%)
Apr 04, 2008 2.839 2.841 2.812 2.823 208,002 -0.02(-0.55%)
Apr 03, 2008 2.833 2.840 2.812 2.839 333,628 +0.00(+0.14%)
Apr 02, 2008 2.802 2.841 2.802 2.835 620,108 +0.02(+0.55%)
Apr 01, 2008 2.808 2.820 2.792 2.820 283,609 +0.03(+1.19%)
Mar 31, 2008 2.804 2.806 2.773 2.786 173,732 +0.00(+0.00%)
Mar 28, 2008 2.829 2.829 2.786 2.786 175,844 -0.04(-1.45%)
Mar 27, 2008 2.841 2.849 2.810 2.827 259,907 -0.01(-0.34%)
Mar 26, 2008 2.810 2.849 2.736 2.837 817,543 +0.05(+1.89%)
Mar 25, 2008 2.829 2.829 2.761 2.784 344,390 -0.02(-0.63%)
Mar 24, 2008 2.771 2.829 2.771 2.802 572,447 +0.08(+3.09%)
Mar 21, 2008 2.673 2.730 2.663 2.718 336,191 +0.00(+0.00%)
Mar 20, 2008 2.673 2.730 2.663 2.718 336,191 +0.04(+1.38%)
Mar 19, 2008 2.685 2.693 2.646 2.681 380,854 +0.03(+1.10%)
Mar 18, 2008 2.605 2.683 2.587 2.652 628,308 +0.07(+2.80%)
Mar 17, 2008 2.654 2.671 2.531 2.580 961,957 -0.11(-3.93%)
Mar 14, 2008 2.697 2.699 2.656 2.685 370,963 -0.02(-0.79%)
Mar 13, 2008 2.679 2.712 2.638 2.706 362,548 +0.01(+0.43%)
Mar 12, 2008 2.703 2.708 2.673 2.695 333,628 -0.01(-0.22%)
Mar 11, 2008 2.679 2.701 2.660 2.701 290,313 +0.02(+0.87%)
Mar 10, 2008 2.706 2.709 2.660 2.677 780,516 -0.05(-1.93%)
Mar 07, 2008 2.693 2.730 2.673 2.730 369,246 +0.02(+0.79%)
Mar 06, 2008 2.712 2.730 2.706 2.708 549,897 -0.01(-0.22%)
Mar 05, 2008 2.669 2.720 2.669 2.714 572,447 +0.04(+1.39%)
Mar 04, 2008 2.663 2.685 2.663 2.677 406,401 -0.01(-0.36%)
Mar 03, 2008 2.716 2.724 2.677 2.687 753,442 -0.04(-1.36%)
Feb 29, 2008 2.734 2.743 2.714 2.724 598,071 -0.02(-0.64%)
Feb 28, 2008 2.734 2.745 2.734 2.742 308,004 +0.01(+0.29%)
Feb 27, 2008 2.722 2.759 2.722 2.734 564,247 +0.01(+0.21%)
Feb 26, 2008 2.736 2.769 2.728 2.728 1,479,671 -0.01(-0.36%)
Feb 25, 2008 2.747 2.757 2.734 2.738 628,820 -0.01(-0.50%)
Feb 22, 2008 2.743 2.769 2.743 2.751 488,912 -0.01(-0.42%)
Feb 21, 2008 2.798 2.808 2.742 2.763 642,145 -0.04(-1.26%)
Feb 20, 2008 2.831 2.841 2.784 2.798 527,338 -0.04(-1.31%)
Feb 19, 2008 2.829 2.888 2.804 2.835 800,729 +0.03(+0.97%)
Feb 18, 2008 2.771 2.818 2.734 2.808 0 +0.00(+0.00%)
Feb 15, 2008 2.771 2.818 2.734 2.808 590,635 +0.05(+1.70%)
Feb 14, 2008 2.898 2.898 2.704 2.761 1,315,716 -0.11(-3.94%)
Feb 13, 2008 2.911 2.939 2.864 2.874 503,343 -0.05(-1.87%)
Feb 12, 2008 2.878 2.962 2.878 2.929 551,947 +0.05(+1.62%)
Feb 11, 2008 2.995 2.995 2.863 2.882 878,914 -0.10(-3.27%)
Feb 08, 2008 2.966 3.021 2.958 2.980 464,066 +0.02(+0.73%)
Feb 07, 2008 2.927 3.005 2.911 2.958 614,799 +0.02(+0.73%)
Feb 06, 2008 2.941 3.007 2.929 2.937 885,576 -0.00(-0.04%)
Feb 05, 2008 3.052 3.095 2.927 2.938 1,429,826 -0.13(-4.10%)
Feb 04, 2008 3.071 3.095 3.048 3.063 877,889 +0.01(+0.19%)
Feb 01, 2008 3.085 3.104 3.040 3.058 1,156,999 -0.02(-0.76%)
Jan 31, 2008 3.042 3.083 3.034 3.081 1,215,710 +0.05(+1.54%)
Jan 30, 2008 2.989 3.054 2.982 3.034 1,196,614 +0.05(+1.83%)
Jan 29, 2008 2.993 3.023 2.970 2.980 1,181,404 +0.02(+0.53%)
Jan 28, 2008 2.913 2.978 2.896 2.964 986,023 +0.08(+2.77%)
Jan 25, 2008 2.927 2.948 2.884 2.884 967,061 -0.01(-0.40%)
Jan 24, 2008 2.933 2.976 2.878 2.896 1,732,050 -0.03(-1.07%)
Jan 23, 2008 2.907 2.995 2.890 2.927 2,069,676 +0.01(+0.27%)
Jan 22, 2008 2.829 2.933 2.814 2.919 1,360,369 +0.03(+1.08%)
Jan 21, 2008 2.880 2.925 2.872 2.888 0 +0.00(+0.00%)
Jan 18, 2008 2.880 2.925 2.872 2.888 1,209,980 +0.02(+0.68%)
Jan 17, 2008 2.878 2.898 2.835 2.868 953,547 -0.01(-0.34%)
Jan 16, 2008 2.820 2.886 2.816 2.878 1,286,484 +0.07(+2.43%)
Jan 15, 2008 2.792 2.829 2.777 2.810 1,204,343 +0.02(+0.70%)
Jan 14, 2008 2.773 2.827 2.747 2.790 1,782,238 +0.11(+4.23%)
Jan 11, 2008 2.662 2.683 2.650 2.677 440,225 +0.01(+0.51%)
Jan 10, 2008 2.667 2.673 2.644 2.663 318,766 -0.00(-0.15%)
Jan 09, 2008 2.699 2.701 2.663 2.667 499,674 -0.01(-0.44%)
Jan 08, 2008 2.681 2.685 2.656 2.679 685,706 +0.02(+0.81%)
Jan 07, 2008 2.654 2.673 2.640 2.658 450,603 +0.00(+0.07%)
Jan 04, 2008 2.669 2.681 2.646 2.656 663,352 -0.03(-1.09%)
Jan 03, 2008 2.578 2.685 2.578 2.685 639,583 +0.11(+4.40%)
Jan 02, 2008 2.519 2.574 2.519 2.572 362,840 +0.06(+2.49%)
Jan 01, 2008 2.492 2.541 2.492 2.509 0 +0.00(+0.00%)
Dec 31, 2007 2.492 2.541 2.492 2.509 1,117,220 +0.02(+0.94%)
Dec 28, 2007 2.492 2.517 2.439 2.486 1,106,909 +0.00(+0.16%)
Dec 27, 2007 2.488 2.554 2.480 2.482 760,017 -0.03(-1.32%)
Dec 26, 2007 2.548 2.566 2.515 2.515 689,294 -0.03(-1.23%)
Dec 24, 2007 2.521 2.566 2.521 2.546 368,477 +0.03(+1.08%)
Dec 21, 2007 2.503 2.519 2.494 2.519 572,447 +0.02(+0.70%)
Dec 20, 2007 2.517 2.519 2.459 2.502 948,099 +0.00(+0.16%)
Dec 19, 2007 2.507 2.550 2.494 2.498 584,234 +0.00(+0.08%)
Dec 18, 2007 2.517 2.535 2.482 2.496 1,022,922 -0.05(-1.92%)
Dec 17, 2007 2.582 2.591 2.541 2.544 501,724 -0.04(-1.44%)
Dec 14, 2007 2.613 2.634 2.582 2.582 277,767 -0.04(-1.34%)
Dec 13, 2007 2.634 2.665 2.615 2.617 474,049 -0.03(-1.03%)
Dec 12, 2007 2.683 2.718 2.640 2.644 658,545 -0.00(-0.07%)
Dec 11, 2007 2.695 2.712 2.646 2.646 327,478 -0.07(-2.59%)
Dec 10, 2007 2.734 2.749 2.703 2.716 319,791 -0.02(-0.85%)
Dec 07, 2007 2.792 2.804 2.740 2.740 373,602 -0.05(-1.82%)
Dec 06, 2007 2.771 2.810 2.771 2.790 509,411 +0.01(+0.35%)
Dec 05, 2007 2.784 2.816 2.781 2.781 417,676 +0.00(+0.14%)
Dec 04, 2007 2.730 2.783 2.730 2.777 446,888 +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.