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: 4:10 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, 2009 3.175 3.175 3.132 3.145 367,323 -0.00(-0.14%)
Nov 27, 2009 3.130 3.166 3.109 3.150 261,041 +0.00(+0.14%)
Nov 25, 2009 3.100 3.145 3.096 3.145 283,373 +0.04(+1.24%)
Nov 24, 2009 3.120 3.120 3.091 3.107 409,452 -0.00(-0.07%)
Nov 23, 2009 3.098 3.120 3.072 3.109 268,369 +0.02(+0.74%)
Nov 20, 2009 3.091 3.091 3.066 3.086 288,088 -0.00(-0.06%)
Nov 19, 2009 3.089 3.098 3.073 3.088 412,774 +0.01(+0.21%)
Nov 18, 2009 3.075 3.082 3.061 3.082 311,300 +0.03(+0.89%)
Nov 17, 2009 3.055 3.055 3.043 3.055 356,360 +0.02(+0.67%)
Nov 16, 2009 3.007 3.043 3.007 3.034 274,802 +0.02(+0.62%)
Nov 13, 2009 3.005 3.057 2.987 3.016 1,779,492 +0.01(+0.36%)
Nov 12, 2009 3.032 3.039 2.991 3.005 222,151 -0.01(-0.30%)
Nov 11, 2009 3.032 3.032 3.012 3.014 191,932 +0.01(+0.23%)
Nov 10, 2009 3.007 3.009 2.975 3.007 429,809 -0.01(-0.23%)
Nov 09, 2009 3.032 3.037 3.005 3.014 423,389 +0.01(+0.20%)
Nov 06, 2009 3.006 3.015 2.981 3.008 386,148 +0.00(+0.07%)
Nov 05, 2009 3.039 3.082 2.992 3.006 414,081 -0.05(-1.48%)
Nov 04, 2009 3.030 3.057 3.030 3.051 442,432 +0.04(+1.27%)
Nov 03, 2009 2.970 3.012 2.963 3.012 260,055 +0.03(+1.06%)
Nov 02, 2009 3.114 3.114 2.936 2.981 328,696 +0.04(+1.38%)
Oct 30, 2009 2.972 2.978 2.929 2.940 406,815 -0.03(-1.06%)
Oct 29, 2009 2.927 2.999 2.927 2.972 544,531 +0.04(+1.46%)
Oct 28, 2009 2.999 3.006 2.929 2.929 1,040,285 -0.07(-2.25%)
Oct 27, 2009 3.003 3.010 2.994 2.997 389,457 +0.01(+0.30%)
Oct 26, 2009 2.988 3.012 2.988 2.988 475,082 -0.02(-0.52%)
Oct 23, 2009 2.995 3.008 2.995 3.003 320,865 +0.01(+0.38%)
Oct 22, 2009 2.961 2.992 2.961 2.992 217,376 +0.02(+0.60%)
Oct 21, 2009 2.970 2.988 2.952 2.974 362,825 +0.01(+0.38%)
Oct 20, 2009 2.945 2.970 2.943 2.963 324,383 +0.03(+1.15%)
Oct 19, 2009 2.835 2.947 2.830 2.929 535,475 -0.00(-0.15%)
Oct 16, 2009 2.889 2.938 2.873 2.934 461,860 +0.01(+0.31%)
Oct 15, 2009 2.893 2.945 2.893 2.925 503,100 +0.00(+0.08%)
Oct 14, 2009 2.949 2.958 2.889 2.922 994,408 -0.01(-0.31%)
Oct 13, 2009 2.961 2.972 2.927 2.931 442,148 -0.03(-1.14%)
Oct 12, 2009 2.992 3.008 2.961 2.965 363,638 -0.02(-0.68%)
Oct 09, 2009 2.988 3.001 2.985 2.985 289,872 +0.00(+0.00%)
Oct 08, 2009 2.976 2.988 2.972 2.985 392,602 +0.03(+1.11%)
Oct 07, 2009 2.966 2.991 2.944 2.953 481,156 -0.03(-0.97%)
Oct 06, 2009 2.984 3.011 2.908 2.982 1,191,369 -0.02(-0.60%)
Oct 05, 2009 3.015 3.035 2.928 2.999 897,098 -0.04(-1.18%)
Oct 02, 2009 3.049 3.058 2.984 3.035 552,971 -0.05(-1.52%)
Oct 01, 2009 3.104 3.115 3.060 3.082 395,296 -0.03(-1.00%)
Sep 30, 2009 3.078 3.120 3.053 3.113 691,362 +0.06(+1.90%)
Sep 29, 2009 3.154 3.154 3.015 3.055 408,710 +0.03(+1.11%)
Sep 28, 2009 2.984 3.022 2.982 3.022 329,593 +0.04(+1.27%)
Sep 25, 2009 2.993 2.993 2.919 2.984 516,255 -0.01(-0.30%)
Sep 24, 2009 3.051 3.060 2.993 2.993 437,402 -0.06(-2.05%)
Sep 23, 2009 3.022 3.064 3.011 3.055 419,331 +0.03(+1.11%)
Sep 22, 2009 3.020 3.035 2.995 3.022 492,458 +0.02(+0.74%)
Sep 21, 2009 3.015 3.015 2.959 2.999 595,180 -0.02(-0.67%)
Sep 18, 2009 3.013 3.022 2.975 3.020 479,065 +0.03(+0.97%)
Sep 17, 2009 2.959 3.005 2.950 2.991 368,377 +0.09(+3.00%)
Sep 16, 2009 2.912 2.988 2.903 2.903 612,293 +0.01(+0.23%)
Sep 15, 2009 2.868 2.924 2.861 2.897 549,510 +0.02(+0.62%)
Sep 14, 2009 2.798 2.881 2.798 2.879 394,781 +0.06(+2.04%)
Sep 11, 2009 2.823 2.857 2.796 2.821 455,281 -0.02(-0.77%)
Sep 10, 2009 2.832 2.855 2.825 2.843 336,981 -0.00(-0.16%)
Sep 09, 2009 2.841 2.857 2.827 2.848 613,955 -0.01(-0.42%)
Sep 08, 2009 2.811 2.860 2.811 2.860 616,662 +0.04(+1.25%)
Sep 04, 2009 2.791 2.824 2.791 2.824 477,695 +0.06(+2.00%)
Sep 03, 2009 2.756 2.769 2.756 2.769 539,192 +0.00(+0.08%)
Sep 02, 2009 2.738 2.767 2.727 2.767 640,603 +0.02(+0.56%)
Sep 01, 2009 2.795 2.795 2.738 2.751 584,370 +0.01(+0.24%)
Aug 31, 2009 2.733 2.747 2.725 2.744 372,898 +0.01(+0.49%)
Aug 28, 2009 2.691 2.731 2.691 2.731 339,030 +0.04(+1.48%)
Aug 27, 2009 2.762 2.769 2.665 2.691 773,115 -0.06(-2.02%)
Aug 26, 2009 2.747 2.747 2.720 2.747 661,145 +0.03(+1.06%)
Aug 25, 2009 2.693 2.736 2.685 2.718 538,705 +0.03(+0.99%)
Aug 24, 2009 2.667 2.691 2.656 2.691 474,115 +0.04(+1.33%)
Aug 21, 2009 2.638 2.658 2.620 2.656 517,577 +0.02(+0.59%)
Aug 20, 2009 2.614 2.645 2.609 2.640 508,913 +0.04(+1.36%)
Aug 19, 2009 2.541 2.638 2.527 2.605 486,828 +0.01(+0.50%)
Aug 18, 2009 2.569 2.607 2.554 2.592 434,987 +0.04(+1.66%)
Aug 17, 2009 2.592 2.605 2.534 2.550 652,594 -0.10(-3.68%)
Aug 14, 2009 2.667 2.674 2.612 2.647 737,540 -0.04(-1.50%)
Aug 13, 2009 2.736 2.736 2.682 2.687 436,960 -0.01(-0.33%)
Aug 12, 2009 2.658 2.709 2.638 2.696 760,772 +0.04(+1.43%)
Aug 11, 2009 2.634 2.658 2.592 2.658 620,802 +0.04(+1.41%)
Aug 10, 2009 2.564 2.628 2.564 2.621 380,393 +0.06(+2.22%)
Aug 07, 2009 2.551 2.580 2.538 2.564 461,495 +0.05(+1.83%)
Aug 06, 2009 2.540 2.599 2.514 2.518 577,087 -0.05(-2.13%)
Aug 05, 2009 2.569 2.602 2.553 2.573 405,072 -0.01(-0.26%)
Aug 04, 2009 2.496 2.608 2.496 2.580 633,911 +0.09(+3.62%)
Aug 03, 2009 2.494 2.544 2.481 2.490 688,166 +0.01(+0.35%)
Jul 31, 2009 2.463 2.508 2.454 2.481 318,299 +0.02(+0.80%)
Jul 30, 2009 2.426 2.481 2.419 2.461 457,536 +0.04(+1.82%)
Jul 29, 2009 2.481 2.481 2.404 2.417 590,155 -0.06(-2.31%)
Jul 28, 2009 2.419 2.529 2.419 2.474 597,462 -0.06(-2.56%)
Jul 27, 2009 2.481 2.604 2.470 2.539 917,260 +0.10(+4.29%)
Jul 24, 2009 2.395 2.437 2.391 2.435 7,388 +0.04(+1.56%)
Jul 23, 2009 2.349 2.413 2.345 2.397 494,883 +0.03(+1.30%)
Jul 22, 2009 2.349 2.371 2.323 2.367 556,353 -0.01(-0.46%)
Jul 21, 2009 2.375 2.394 2.340 2.378 334,460 -0.01(-0.37%)
Jul 20, 2009 2.382 2.392 2.360 2.386 326,480 +0.02(+0.93%)
Jul 17, 2009 2.397 2.400 2.351 2.364 419,156 -0.05(-2.09%)
Jul 16, 2009 2.411 2.415 2.391 2.415 307,772 +0.00(+0.00%)
Jul 15, 2009 2.384 2.419 2.375 2.415 470,691 +0.06(+2.61%)
Jul 14, 2009 2.382 2.382 2.325 2.353 293,934 +0.02(+0.66%)
Jul 13, 2009 2.310 2.351 2.310 2.338 458,939 +0.02(+0.95%)
Jul 10, 2009 2.332 2.342 2.305 2.316 361,421 -0.04(-1.58%)
Jul 09, 2009 2.305 2.356 2.305 2.353 400,476 +0.06(+2.45%)
Jul 08, 2009 2.352 2.358 2.284 2.297 566,157 -0.05(-2.13%)
Jul 07, 2009 2.339 2.369 2.315 2.347 465,204 +0.00(+0.00%)
Jul 06, 2009 2.369 2.382 2.304 2.347 389,864 -0.06(-2.53%)
Jul 02, 2009 2.369 2.417 2.369 2.408 222,842 +0.01(+0.27%)
Jul 01, 2009 2.465 2.465 2.358 2.402 346,531 +0.05(+2.31%)
Jun 30, 2009 2.302 2.354 2.284 2.347 434,275 +0.05(+2.08%)
Jun 29, 2009 2.317 2.343 2.295 2.299 511,482 -0.02(-0.94%)
Jun 26, 2009 2.354 2.365 2.317 2.321 411,600 -0.02(-0.65%)
Jun 25, 2009 2.341 2.358 2.325 2.336 400,143 -0.01(-0.28%)
Jun 24, 2009 2.317 2.356 2.308 2.343 375,601 +0.03(+1.22%)
Jun 23, 2009 2.319 2.346 2.308 2.315 154,179 -0.00(-0.09%)
Jun 22, 2009 2.323 2.336 2.289 2.317 229,620 -0.02(-1.02%)
Jun 19, 2009 2.343 2.362 2.323 2.341 273,377 -0.01(-0.55%)
Jun 18, 2009 2.347 2.365 2.321 2.354 392,777 +0.03(+1.31%)
Jun 17, 2009 2.380 2.380 2.319 2.323 607,213 -0.01(-0.37%)
Jun 16, 2009 2.297 2.358 2.280 2.332 706,976 +0.08(+3.67%)
Jun 15, 2009 2.260 2.262 2.223 2.249 526,077 -0.03(-1.52%)
Jun 12, 2009 2.276 2.308 2.276 2.284 505,096 +0.00(+0.10%)
Jun 11, 2009 2.295 2.347 2.278 2.282 651,104 -0.03(-1.22%)
Jun 10, 2009 2.439 2.467 2.289 2.310 846,938 -0.11(-4.58%)
Jun 09, 2009 2.434 2.462 2.395 2.421 440,242 +0.02(+0.87%)
Jun 08, 2009 2.415 2.456 2.400 2.400 447,074 -0.05(-2.11%)
Jun 05, 2009 2.443 2.465 2.411 2.452 518,653 +0.05(+2.26%)
Jun 04, 2009 2.346 2.415 2.338 2.398 696,931 +0.06(+2.75%)
Jun 03, 2009 2.247 2.334 2.247 2.334 517,478 +0.05(+2.26%)
Jun 02, 2009 2.217 2.288 2.200 2.282 554,237 +0.08(+3.41%)
Jun 01, 2009 2.308 2.308 2.189 2.207 1,019,205 -0.05(-2.38%)
May 29, 2009 2.239 2.260 2.213 2.260 318,334 +0.03(+1.49%)
May 28, 2009 2.198 2.239 2.194 2.227 252,551 +0.02(+0.93%)
May 27, 2009 2.239 2.247 2.204 2.207 288,636 -0.01(-0.29%)
May 26, 2009 2.153 2.215 2.153 2.213 546,920 +0.05(+2.09%)
May 22, 2009 2.185 2.191 2.157 2.168 263,375 -0.02(-0.71%)
May 21, 2009 2.204 2.207 2.153 2.183 491,720 -0.03(-1.34%)
May 20, 2009 2.211 2.260 2.207 2.213 562,733 +0.01(+0.29%)
May 19, 2009 2.116 2.219 2.105 2.207 572,818 +0.09(+4.27%)
May 18, 2009 2.064 2.133 2.058 2.116 443,469 +0.05(+2.61%)
May 15, 2009 2.060 2.092 2.049 2.062 346,884 -0.00(-0.21%)
May 14, 2009 2.058 2.097 1.991 2.067 506,172 +0.01(+0.52%)
May 13, 2009 2.140 2.142 2.052 2.056 616,312 -0.08(-3.83%)
May 12, 2009 2.105 2.140 2.101 2.138 371,016 +0.03(+1.22%)
May 11, 2009 2.110 2.138 2.077 2.112 480,362 -0.01(-0.41%)
May 08, 2009 2.064 2.125 2.064 2.120 459,375 +0.07(+3.47%)
May 07, 2009 2.099 2.099 2.011 2.049 608,800 -0.01(-0.46%)
May 06, 2009 2.087 2.097 2.014 2.059 658,119 -0.01(-0.72%)
May 05, 2009 2.042 2.087 2.033 2.074 533,551 +0.04(+2.10%)
May 04, 2009 1.986 2.042 1.986 2.031 600,236 +0.06(+3.02%)
May 01, 2009 2.087 2.087 1.952 1.972 367,674 +0.01(+0.76%)
Apr 30, 2009 1.969 1.991 1.918 1.957 575,686 +0.04(+1.88%)
Apr 29, 2009 1.906 1.927 1.893 1.920 454,861 +0.04(+1.92%)
Apr 28, 2009 1.867 1.923 1.857 1.884 378,007 +0.02(+1.03%)
Apr 27, 2009 1.831 1.895 1.814 1.865 541,052 +0.01(+0.46%)
Apr 24, 2009 1.859 1.886 1.840 1.857 468,120 +0.01(+0.69%)
Apr 23, 2009 1.923 1.925 1.831 1.844 812,029 -0.07(-3.78%)
Apr 22, 2009 1.923 1.965 1.916 1.916 571,074 -0.05(-2.49%)
Apr 21, 2009 1.874 1.986 1.831 1.965 538,821 +0.08(+4.18%)
Apr 20, 2009 2.023 2.042 1.874 1.886 790,151 -0.16(-8.00%)
Apr 17, 2009 2.055 2.074 2.033 2.050 442,560 +0.01(+0.31%)
Apr 16, 2009 1.942 2.061 1.925 2.044 597,991 +0.11(+5.49%)
Apr 15, 2009 1.876 1.967 1.876 1.937 511,368 +0.05(+2.48%)
Apr 14, 2009 1.916 1.933 1.884 1.891 286,824 -0.03(-1.66%)
Apr 13, 2009 1.863 1.931 1.837 1.923 422,082 +0.06(+3.20%)
Apr 09, 2009 1.861 1.884 1.808 1.863 601,725 +0.07(+3.80%)
Apr 08, 2009 1.780 1.804 1.765 1.795 322,233 +0.04(+2.22%)
Apr 07, 2009 1.709 1.772 1.705 1.756 329,614 +0.03(+1.99%)
Apr 06, 2009 1.764 1.768 1.713 1.722 460,864 -0.03(-1.44%)
Apr 03, 2009 1.844 1.844 1.709 1.747 677,939 +0.04(+2.59%)
Apr 02, 2009 1.675 1.799 1.675 1.703 638,188 +0.05(+3.05%)
Apr 01, 2009 1.677 1.682 1.650 1.652 387,652 -0.04(-2.24%)
Mar 31, 2009 1.625 1.707 1.625 1.690 390,106 +0.07(+4.15%)
Mar 30, 2009 1.677 1.682 1.583 1.623 682,934 -0.08(-4.46%)
Mar 26, 2009 1.713 1.734 1.665 1.698 691,953 -0.02(-0.91%)
Mar 25, 2009 1.714 1.756 1.652 1.714 1,119,214 +0.04(+2.48%)
Mar 24, 2009 1.697 1.751 1.660 1.673 1,038,347 -0.01(-0.62%)
Mar 23, 2009 1.648 1.704 1.648 1.683 942,419 +0.15(+9.94%)
Mar 20, 2009 1.507 1.536 1.430 1.531 903,284 +0.05(+3.03%)
Mar 19, 2009 1.480 1.526 1.477 1.486 644,788 +0.00(+0.31%)
Mar 18, 2009 1.376 1.538 1.376 1.481 1,451,731 +0.09(+6.22%)
Mar 17, 2009 1.405 1.428 1.376 1.394 961,093 -0.05(-3.17%)
Mar 16, 2009 1.374 1.484 1.374 1.440 830,295 +0.06(+4.05%)
Mar 13, 2009 1.424 1.440 1.328 1.384 0 -0.04(-2.77%)
Mar 12, 2009 1.255 1.482 1.255 1.424 1,337,356 +0.17(+13.58%)
Mar 11, 2009 1.262 1.326 1.253 1.253 891,863 +0.01(+0.50%)
Mar 10, 2009 1.129 1.334 1.110 1.247 1,412,682 +0.11(+9.67%)
Mar 09, 2009 1.164 1.214 1.100 1.137 1,739,098 -0.13(-10.60%)
Mar 06, 2009 1.328 1.355 1.150 1.272 0 -0.10(-7.54%)
Mar 05, 2009 1.451 1.451 1.328 1.376 921,037 -0.10(-6.54%)
Mar 04, 2009 1.453 1.502 1.388 1.472 694,881 +0.02(+1.63%)
Mar 02, 2009 1.602 1.602 1.432 1.448 1,579,483 -0.13(-8.16%)
Feb 27, 2009 1.442 1.587 1.380 1.577 0 +0.07(+4.68%)
Feb 26, 2009 1.554 1.604 1.440 1.507 2,531,844 -0.15(-9.25%)
Feb 25, 2009 1.797 1.797 1.660 1.660 1,562,115 -0.13(-7.41%)
Feb 24, 2009 1.650 1.878 1.650 1.793 1,273,427 +0.13(+7.87%)
Feb 23, 2009 1.810 1.899 1.648 1.662 2,029,559 -0.21(-11.10%)
Feb 20, 2009 1.764 1.870 1.660 1.870 2,039,568 +0.00(+0.11%)
Feb 19, 2009 2.056 2.067 1.799 1.868 1,966,386 -0.21(-10.00%)
Feb 18, 2009 2.177 2.177 2.073 2.075 1,401,613 -0.11(-5.21%)
Feb 17, 2009 2.332 2.332 2.185 2.189 1,046,886 -0.17(-7.37%)
Feb 13, 2009 2.465 2.465 2.312 2.364 543,680 -0.08(-3.31%)
Feb 12, 2009 2.459 2.486 2.243 2.444 599,104 +0.00(+0.00%)
Feb 11, 2009 2.335 2.444 2.332 2.444 399,635 +0.08(+3.42%)
Feb 10, 2009 2.357 2.368 2.239 2.364 719,516 +0.01(+0.23%)
Feb 09, 2009 2.360 2.377 2.286 2.358 626,662 +0.00(+0.17%)
Feb 06, 2009 2.327 2.488 2.327 2.354 1,294,566 +0.03(+1.15%)
Feb 05, 2009 2.395 2.397 2.292 2.327 1,408,485 -0.06(-2.50%)
Feb 04, 2009 2.494 2.494 2.387 2.387 996,469 -0.06(-2.52%)
Feb 03, 2009 2.527 2.529 2.447 2.449 1,169,159 +0.01(+0.42%)
Feb 02, 2009 2.356 2.566 2.354 2.438 2,179,048 +0.10(+4.13%)
Jan 30, 2009 2.134 2.416 2.109 2.342 0 +0.17(+7.96%)
Jan 29, 2009 2.218 2.307 2.169 2.169 799,766 -0.04(-1.77%)
Jan 28, 2009 2.109 2.270 2.087 2.208 1,132,587 +0.13(+6.34%)
Jan 27, 2009 2.333 2.333 2.056 2.076 1,493,668 -0.16(-7.25%)
Jan 26, 2009 2.362 2.447 2.235 2.239 986,230 -0.14(-5.88%)
Jan 23, 2009 2.262 2.379 2.255 2.379 701,266 +0.06(+2.66%)
Jan 22, 2009 2.364 2.364 2.284 2.317 746,174 -0.06(-2.53%)
Jan 21, 2009 2.251 2.383 2.192 2.377 983,370 +0.13(+5.68%)
Jan 20, 2009 2.356 2.360 2.241 2.249 995,467 -0.12(-4.87%)
Jan 16, 2009 2.424 2.424 2.270 2.364 832,636 -0.00(-0.09%)
Jan 15, 2009 2.426 2.426 2.214 2.366 876,475 -0.01(-0.60%)
Jan 14, 2009 2.465 2.465 2.233 2.381 1,237,561 -0.12(-4.93%)
Jan 13, 2009 2.549 2.549 2.488 2.504 668,847 -0.03(-1.22%)
Jan 12, 2009 2.549 2.619 2.519 2.535 1,449,532 +0.04(+1.80%)
Jan 09, 2009 2.387 2.646 2.387 2.490 1,516,319 +0.10(+4.32%)
Jan 08, 2009 2.296 2.445 2.231 2.387 743,995 +0.10(+4.37%)
Jan 07, 2009 2.430 2.450 2.220 2.287 1,390,839 -0.19(-7.57%)
Jan 06, 2009 2.478 2.515 2.383 2.474 1,722,412 +0.04(+1.67%)
Jan 05, 2009 2.405 2.434 2.364 2.434 1,821,703 +0.00(+0.00%)
Jan 02, 2009 2.362 2.505 2.352 2.434 0 +0.09(+3.91%)
Jan 01, 2009 2.301 2.379 2.283 2.342 0 +0.00(+0.00%)
Dec 31, 2008 2.301 2.379 2.283 2.342 1,206,103 +0.09(+3.79%)
Dec 30, 2008 2.232 2.320 2.161 2.256 1,381,656 +0.05(+2.12%)
Dec 29, 2008 2.222 2.252 2.181 2.210 1,097,468 -0.01(-0.55%)
Dec 26, 2008 2.037 2.291 2.034 2.222 1,294,734 +0.16(+7.70%)
Dec 24, 2008 2.018 2.063 1.982 2.063 680,190 +0.07(+3.58%)
Dec 23, 2008 2.065 2.073 1.967 1.992 1,219,994 -0.03(-1.61%)
Dec 22, 2008 2.037 2.138 1.996 2.024 1,951,046 +0.08(+4.15%)
Dec 19, 2008 1.906 2.030 1.861 1.944 1,193,994 +0.12(+6.40%)
Dec 18, 2008 1.835 1.884 1.808 1.827 894,480 +0.00(+0.00%)
Dec 17, 2008 1.786 1.857 1.745 1.827 1,073,476 +0.14(+8.07%)
Dec 16, 2008 1.517 1.741 1.517 1.690 1,139,952 +0.17(+11.41%)
Dec 15, 2008 1.625 1.625 1.489 1.517 744,259 -0.05(-2.99%)
Dec 12, 2008 1.507 1.593 1.507 1.564 640,426 -0.04(-2.41%)
Dec 11, 2008 1.639 1.694 1.564 1.603 802,913 -0.02(-0.93%)
Dec 10, 2008 1.664 1.666 1.564 1.618 932,206 +0.08(+5.23%)
Dec 09, 2008 1.552 1.586 1.511 1.537 730,859 -0.02(-1.29%)
Dec 08, 2008 1.507 1.606 1.495 1.558 1,457,464 +0.07(+4.73%)
Dec 05, 2008 1.469 1.509 1.443 1.487 1,035,026 -0.00(-0.27%)
Dec 04, 2008 1.441 1.568 1.439 1.491 1,190,660 -0.01(-0.93%)
Dec 03, 2008 1.513 1.541 1.439 1.505 977,381 -0.03(-2.22%)
Dec 02, 2008 1.407 1.560 1.389 1.539 1,849,445 +0.13(+8.96%)
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.