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, 2017 9.087 9.114 9.000 9.027 196,000 -0.06(-0.66%)
Nov 29, 2017 9.169 9.169 9.011 9.087 207,539 -0.04(-0.42%)
Nov 28, 2017 9.185 9.196 9.077 9.125 191,575 -0.03(-0.30%)
Nov 27, 2017 9.207 9.218 9.147 9.152 242,613 -0.02(-0.18%)
Nov 24, 2017 9.174 9.180 9.136 9.169 70,128 +0.02(+0.24%)
Nov 22, 2017 9.152 9.152 9.049 9.147 150,640 +0.02(+0.24%)
Nov 21, 2017 9.103 9.158 9.097 9.125 144,334 +0.02(+0.24%)
Nov 20, 2017 9.103 9.133 9.054 9.103 117,708 +0.02(+0.24%)
Nov 17, 2017 9.060 9.126 9.060 9.082 94,812 -0.02(-0.18%)
Nov 16, 2017 8.940 9.131 8.940 9.098 115,061 +0.23(+2.58%)
Nov 15, 2017 8.994 9.305 8.815 8.869 325,862 -0.13(-1.39%)
Nov 14, 2017 9.147 9.163 8.994 8.994 183,434 -0.15(-1.67%)
Nov 13, 2017 9.223 9.261 9.142 9.147 140,909 -0.09(-1.00%)
Nov 10, 2017 9.267 9.310 9.218 9.240 112,489 -0.04(-0.45%)
Nov 09, 2017 9.244 9.292 9.200 9.282 190,294 -0.01(-0.12%)
Nov 08, 2017 9.292 9.303 9.265 9.292 91,803 +0.00(+0.00%)
Nov 07, 2017 9.292 9.309 9.251 9.292 99,965 +0.03(+0.35%)
Nov 06, 2017 9.276 9.292 9.236 9.260 147,513 +0.01(+0.12%)
Nov 03, 2017 9.227 9.260 9.211 9.249 87,825 +0.02(+0.23%)
Nov 02, 2017 9.179 9.287 9.179 9.227 163,745 +0.04(+0.41%)
Nov 01, 2017 9.195 9.238 9.173 9.190 145,397 +0.01(+0.06%)
Oct 31, 2017 9.157 9.190 9.141 9.184 155,586 +0.03(+0.35%)
Oct 30, 2017 9.179 9.180 9.135 9.152 114,141 +0.01(+0.06%)
Oct 27, 2017 9.184 9.190 9.130 9.146 182,359 -0.01(-0.12%)
Oct 26, 2017 9.179 9.190 9.125 9.157 94,366 +0.01(+0.12%)
Oct 25, 2017 9.200 9.200 9.119 9.146 204,263 -0.08(-0.88%)
Oct 24, 2017 9.200 9.257 9.179 9.227 179,477 +0.03(+0.29%)
Oct 23, 2017 9.146 9.227 9.141 9.200 133,034 +0.04(+0.47%)
Oct 20, 2017 9.162 9.162 9.108 9.157 126,737 +0.00(+0.00%)
Oct 19, 2017 9.070 9.179 9.028 9.157 222,273 +0.05(+0.53%)
Oct 18, 2017 9.184 9.238 9.108 9.108 443,053 -0.10(-1.06%)
Oct 17, 2017 9.292 9.341 9.119 9.206 334,050 -0.10(-1.10%)
Oct 16, 2017 9.363 9.395 9.298 9.309 161,199 -0.04(-0.46%)
Oct 13, 2017 9.363 9.363 9.322 9.352 77,538 -0.01(-0.06%)
Oct 12, 2017 9.309 9.384 9.306 9.357 223,501 +0.05(+0.54%)
Oct 11, 2017 9.280 9.332 9.280 9.307 174,866 +0.01(+0.06%)
Oct 10, 2017 9.253 9.318 9.237 9.302 113,432 +0.07(+0.76%)
Oct 09, 2017 9.237 9.312 9.226 9.232 117,290 -0.03(-0.29%)
Oct 06, 2017 9.205 9.366 9.205 9.259 224,899 +0.01(+0.12%)
Oct 05, 2017 9.291 9.312 9.216 9.248 165,119 -0.04(-0.46%)
Oct 04, 2017 9.183 9.312 9.183 9.291 292,966 +0.11(+1.17%)
Oct 03, 2017 9.382 9.409 9.151 9.183 1,128,592 -0.17(-1.78%)
Oct 02, 2017 9.382 9.388 9.302 9.350 183,574 -0.02(-0.23%)
Sep 29, 2017 9.237 9.372 9.237 9.372 198,747 +0.10(+1.10%)
Sep 28, 2017 9.264 9.285 9.232 9.269 115,521 +0.04(+0.47%)
Sep 27, 2017 9.253 9.264 9.226 9.226 134,325 -0.01(-0.12%)
Sep 26, 2017 9.199 9.259 9.173 9.237 126,998 +0.02(+0.23%)
Sep 25, 2017 9.194 9.264 9.194 9.216 99,511 +0.03(+0.29%)
Sep 22, 2017 9.162 9.226 9.162 9.189 101,072 +0.04(+0.41%)
Sep 21, 2017 9.210 9.237 9.151 9.151 161,853 -0.06(-0.70%)
Sep 20, 2017 9.167 9.258 9.162 9.216 151,469 +0.03(+0.35%)
Sep 19, 2017 9.199 9.248 9.156 9.183 148,449 -0.03(-0.35%)
Sep 18, 2017 9.221 9.237 9.205 9.216 213,093 -0.01(-0.06%)
Sep 15, 2017 9.237 9.237 9.178 9.221 390,402 +0.02(+0.18%)
Sep 14, 2017 9.173 9.205 9.113 9.205 155,053 +0.02(+0.23%)
Sep 13, 2017 9.140 9.183 9.140 9.183 123,740 +0.02(+0.23%)
Sep 12, 2017 9.194 9.194 9.113 9.162 153,413 +0.03(+0.29%)
Sep 11, 2017 9.189 9.189 9.113 9.135 146,101 +0.00(+0.00%)
Sep 08, 2017 9.113 9.151 9.081 9.135 194,092 +0.03(+0.31%)
Sep 07, 2017 9.085 9.128 9.021 9.106 190,873 +0.04(+0.47%)
Sep 06, 2017 9.080 9.085 9.010 9.064 311,511 +0.06(+0.65%)
Sep 05, 2017 9.026 9.037 8.973 9.005 270,987 -0.02(-0.18%)
Sep 01, 2017 9.026 9.026 8.984 9.021 168,892 +0.05(+0.54%)
Aug 31, 2017 8.984 9.010 8.962 8.973 151,317 +0.00(+0.00%)
Aug 30, 2017 8.957 9.005 8.952 8.973 116,254 +0.02(+0.18%)
Aug 29, 2017 8.941 9.021 8.941 8.957 303,162 -0.02(-0.24%)
Aug 28, 2017 8.984 8.984 8.898 8.978 176,147 +0.05(+0.60%)
Aug 25, 2017 8.893 9.000 8.866 8.925 153,408 +0.04(+0.48%)
Aug 24, 2017 8.866 8.914 8.845 8.882 123,942 +0.02(+0.18%)
Aug 23, 2017 8.877 8.920 8.866 8.866 237,694 -0.06(-0.66%)
Aug 22, 2017 8.802 8.996 8.802 8.925 254,544 +0.12(+1.40%)
Aug 21, 2017 8.786 8.802 8.738 8.802 209,905 +0.01(+0.12%)
Aug 18, 2017 8.631 8.807 8.631 8.791 194,404 +0.16(+1.86%)
Aug 17, 2017 8.738 8.781 8.604 8.631 391,531 -0.14(-1.64%)
Aug 16, 2017 8.957 8.995 8.688 8.775 345,678 -0.18(-2.03%)
Aug 15, 2017 8.973 9.016 8.903 8.957 159,424 +0.00(+0.00%)
Aug 14, 2017 8.909 9.037 8.909 8.957 277,944 +0.17(+1.95%)
Aug 11, 2017 8.540 8.858 8.460 8.786 667,495 +0.18(+2.05%)
Aug 10, 2017 9.074 9.074 8.572 8.610 1,533,639 -0.48(-5.23%)
Aug 09, 2017 9.309 9.390 9.074 9.085 303,904 -0.25(-2.73%)
Aug 08, 2017 9.356 9.409 9.313 9.340 238,385 -0.02(-0.23%)
Aug 07, 2017 9.393 9.393 9.244 9.361 236,124 +0.00(+0.00%)
Aug 04, 2017 9.356 9.409 9.335 9.361 242,925 +0.03(+0.30%)
Aug 03, 2017 9.335 9.366 9.255 9.333 200,093 +0.10(+1.13%)
Aug 02, 2017 9.149 9.250 9.059 9.228 448,822 +0.25(+2.78%)
Aug 01, 2017 9.526 9.526 8.942 8.979 1,404,940 -0.53(-5.58%)
Jul 31, 2017 9.483 9.526 9.436 9.510 185,993 +0.07(+0.73%)
Jul 28, 2017 9.446 9.466 9.418 9.441 82,527 +0.01(+0.06%)
Jul 27, 2017 9.430 9.467 9.409 9.435 112,125 +0.01(+0.06%)
Jul 26, 2017 9.488 9.526 9.404 9.430 366,321 -0.04(-0.45%)
Jul 25, 2017 9.457 9.488 9.430 9.473 139,036 +0.02(+0.22%)
Jul 24, 2017 9.419 9.526 9.419 9.451 208,175 -0.01(-0.06%)
Jul 21, 2017 9.393 9.468 9.393 9.457 130,590 +0.06(+0.68%)
Jul 20, 2017 9.419 9.429 9.366 9.393 115,707 -0.02(-0.17%)
Jul 19, 2017 9.446 9.446 9.340 9.409 212,624 +0.00(+0.00%)
Jul 18, 2017 9.335 9.430 9.332 9.409 156,099 +0.07(+0.80%)
Jul 17, 2017 9.398 9.409 9.324 9.335 206,999 -0.03(-0.34%)
Jul 14, 2017 9.287 9.393 9.287 9.366 104,742 +0.08(+0.86%)
Jul 13, 2017 9.287 9.319 9.281 9.287 230,294 -0.05(-0.57%)
Jul 12, 2017 9.393 9.393 9.329 9.340 251,265 +0.00(+0.02%)
Jul 11, 2017 9.370 9.370 9.281 9.338 200,913 +0.05(+0.51%)
Jul 10, 2017 9.206 9.328 9.206 9.291 236,933 +0.09(+0.97%)
Jul 07, 2017 9.228 9.266 9.184 9.201 151,659 -0.01(-0.06%)
Jul 06, 2017 9.159 9.212 9.159 9.206 176,222 +0.04(+0.40%)
Jul 05, 2017 9.201 9.228 9.148 9.170 177,387 +0.02(+0.23%)
Jul 03, 2017 9.133 9.196 9.127 9.148 134,979 +0.01(+0.06%)
Jun 30, 2017 9.185 9.212 9.134 9.143 211,611 -0.04(-0.46%)
Jun 29, 2017 9.175 9.185 9.133 9.185 197,395 -0.01(-0.11%)
Jun 28, 2017 9.180 9.206 9.154 9.196 126,437 +0.02(+0.23%)
Jun 27, 2017 9.201 9.201 9.148 9.175 202,231 -0.01(-0.06%)
Jun 26, 2017 9.175 9.191 9.112 9.180 229,212 +0.06(+0.68%)
Jun 23, 2017 9.122 9.133 9.027 9.118 188,957 +0.00(+0.01%)
Jun 22, 2017 9.164 9.164 9.059 9.117 123,621 +0.00(+0.00%)
Jun 21, 2017 9.212 9.212 9.075 9.117 233,265 +0.01(+0.12%)
Jun 20, 2017 9.090 9.122 9.069 9.106 132,259 +0.02(+0.17%)
Jun 19, 2017 8.996 9.106 8.996 9.090 221,074 +0.10(+1.11%)
Jun 16, 2017 9.027 9.027 8.853 8.990 169,949 +0.05(+0.53%)
Jun 15, 2017 8.827 8.959 8.809 8.943 190,721 +0.11(+1.19%)
Jun 14, 2017 8.832 8.880 8.785 8.837 157,492 -0.02(-0.18%)
Jun 13, 2017 8.885 9.003 8.769 8.853 225,907 -0.03(-0.36%)
Jun 12, 2017 9.122 9.122 8.874 8.885 150,382 -0.07(-0.82%)
Jun 09, 2017 8.990 9.068 8.901 8.959 257,777 -0.03(-0.35%)
Jun 08, 2017 8.959 9.172 8.953 8.990 217,312 +0.01(+0.08%)
Jun 07, 2017 8.968 9.025 8.921 8.983 201,508 +0.02(+0.18%)
Jun 06, 2017 8.962 9.010 8.941 8.968 172,504 -0.04(-0.47%)
Jun 05, 2017 8.952 9.031 8.931 9.010 232,323 +0.09(+1.00%)
Jun 02, 2017 8.905 8.957 8.897 8.921 166,399 +0.03(+0.35%)
Jun 01, 2017 8.873 8.894 8.830 8.889 144,887 +0.05(+0.53%)
May 31, 2017 8.784 8.847 8.769 8.842 111,052 +0.05(+0.54%)
May 30, 2017 8.837 8.837 8.758 8.795 126,858 -0.02(-0.18%)
May 26, 2017 8.879 8.879 8.795 8.811 128,001 -0.02(-0.18%)
May 25, 2017 8.800 8.837 8.800 8.826 133,496 +0.03(+0.30%)
May 24, 2017 8.748 8.805 8.737 8.800 223,194 +0.02(+0.18%)
May 23, 2017 8.732 8.784 8.701 8.784 138,469 +0.08(+0.96%)
May 22, 2017 8.727 8.727 8.653 8.701 147,428 +0.07(+0.85%)
May 19, 2017 8.632 8.690 8.606 8.627 104,810 +0.02(+0.24%)
May 18, 2017 8.622 8.632 8.570 8.606 154,587 +0.03(+0.31%)
May 17, 2017 8.680 8.680 8.528 8.580 218,415 -0.06(-0.67%)
May 16, 2017 8.580 8.680 8.580 8.638 140,985 +0.05(+0.55%)
May 15, 2017 8.585 8.664 8.559 8.591 164,986 +0.01(+0.06%)
May 12, 2017 8.596 8.669 8.570 8.585 128,152 -0.02(-0.24%)
May 11, 2017 8.701 8.701 8.606 8.606 170,845 -0.07(-0.84%)
May 10, 2017 8.727 8.728 8.613 8.680 306,588 -0.06(-0.72%)
May 09, 2017 8.753 8.774 8.721 8.742 173,428 -0.02(-0.22%)
May 08, 2017 8.710 8.762 8.689 8.762 236,760 +0.07(+0.78%)
May 05, 2017 8.647 8.705 8.637 8.694 280,418 +0.06(+0.66%)
May 04, 2017 8.647 8.668 8.554 8.637 329,814 -0.02(-0.18%)
May 03, 2017 8.637 8.699 8.637 8.653 251,940 +0.02(+0.18%)
May 02, 2017 8.658 8.694 8.637 8.637 331,131 +0.01(+0.06%)
May 01, 2017 8.580 8.658 8.580 8.632 225,174 +0.06(+0.73%)
Apr 28, 2017 8.522 8.580 8.509 8.569 164,478 +0.07(+0.80%)
Apr 27, 2017 8.486 8.533 8.486 8.502 106,227 +0.01(+0.06%)
Apr 26, 2017 8.507 8.528 8.481 8.496 135,178 -0.01(-0.12%)
Apr 25, 2017 8.491 8.522 8.481 8.507 217,390 +0.04(+0.43%)
Apr 24, 2017 8.486 8.502 8.450 8.470 215,699 +0.02(+0.18%)
Apr 21, 2017 8.450 8.491 8.429 8.455 146,072 +0.02(+0.25%)
Apr 20, 2017 8.424 8.450 8.366 8.434 224,577 +0.02(+0.25%)
Apr 19, 2017 8.439 8.450 8.413 8.413 194,476 -0.01(-0.06%)
Apr 18, 2017 8.439 8.439 8.398 8.418 138,743 -0.02(-0.19%)
Apr 17, 2017 8.444 8.455 8.408 8.434 194,730 +0.02(+0.19%)
Apr 13, 2017 8.429 8.444 8.404 8.418 170,880 +0.02(+0.25%)
Apr 12, 2017 8.444 8.460 8.377 8.398 182,774 -0.06(-0.74%)
Apr 11, 2017 8.413 8.465 8.387 8.460 234,607 +0.08(+1.01%)
Apr 10, 2017 8.365 8.396 8.344 8.375 213,218 +0.03(+0.31%)
Apr 07, 2017 8.318 8.360 8.318 8.349 231,806 +0.02(+0.19%)
Apr 06, 2017 8.324 8.365 8.318 8.334 486,404 +0.02(+0.25%)
Apr 05, 2017 8.308 8.339 8.298 8.313 238,236 +0.01(+0.06%)
Apr 04, 2017 8.267 8.334 8.267 8.308 193,308 +0.04(+0.50%)
Apr 03, 2017 8.236 8.298 8.231 8.267 368,927 +0.02(+0.19%)
Mar 31, 2017 8.241 8.267 8.210 8.251 159,861 +0.02(+0.25%)
Mar 30, 2017 8.210 8.246 8.189 8.231 123,242 +0.03(+0.31%)
Mar 29, 2017 8.174 8.226 8.174 8.205 94,216 +0.04(+0.44%)
Mar 28, 2017 8.122 8.200 8.122 8.169 145,169 +0.05(+0.64%)
Mar 27, 2017 8.158 8.163 8.112 8.117 149,716 -0.05(-0.57%)
Mar 24, 2017 8.132 8.215 8.117 8.163 143,828 +0.02(+0.19%)
Mar 23, 2017 8.076 8.163 8.076 8.148 178,301 +0.06(+0.70%)
Mar 22, 2017 8.112 8.128 8.081 8.091 171,561 -0.02(-0.25%)
Mar 21, 2017 8.184 8.194 8.096 8.112 146,990 -0.06(-0.76%)
Mar 20, 2017 8.132 8.174 8.122 8.174 164,241 +0.08(+0.96%)
Mar 17, 2017 8.060 8.163 8.055 8.096 250,097 +0.03(+0.32%)
Mar 16, 2017 8.014 8.101 8.008 8.070 328,290 +0.06(+0.71%)
Mar 15, 2017 7.807 8.055 7.807 8.014 220,769 +0.22(+2.85%)
Mar 14, 2017 7.962 8.029 7.781 7.791 352,076 -0.20(-2.52%)
Mar 13, 2017 8.101 8.101 7.987 7.993 404,727 +0.04(+0.45%)
Mar 10, 2017 7.941 8.001 7.889 7.957 181,595 +0.03(+0.39%)
Mar 09, 2017 7.967 8.003 7.755 7.926 745,774 -0.07(-0.89%)
Mar 08, 2017 8.284 8.312 7.950 7.997 616,295 -0.27(-3.29%)
Mar 07, 2017 8.279 8.320 8.227 8.268 264,837 +0.03(+0.37%)
Mar 06, 2017 8.238 8.304 8.212 8.238 253,890 +0.02(+0.25%)
Mar 03, 2017 8.202 8.232 8.202 8.217 127,529 +0.01(+0.06%)
Mar 02, 2017 8.207 8.263 8.197 8.212 364,594 +0.05(+0.57%)
Mar 01, 2017 8.258 8.258 8.166 8.166 312,801 -0.07(-0.87%)
Feb 28, 2017 8.202 8.241 8.202 8.238 180,719 +0.05(+0.56%)
Feb 27, 2017 8.181 8.217 8.181 8.191 128,427 +0.04(+0.44%)
Feb 24, 2017 8.191 8.217 8.156 8.156 276,909 -0.04(-0.44%)
Feb 23, 2017 8.171 8.191 8.161 8.191 97,624 +0.03(+0.38%)
Feb 22, 2017 8.130 8.161 8.104 8.161 132,163 +0.06(+0.70%)
Feb 21, 2017 8.089 8.120 8.060 8.104 217,017 +0.04(+0.48%)
Feb 17, 2017 8.066 8.066 8.066 0 +0.05(+0.61%)
Feb 16, 2017 8.048 8.068 7.976 8.017 207,505 -0.02(-0.19%)
Feb 15, 2017 8.094 8.094 8.022 8.032 233,337 -0.04(-0.44%)
Feb 14, 2017 8.053 8.094 8.043 8.068 141,763 +0.01(+0.13%)
Feb 13, 2017 8.145 8.156 8.053 8.058 195,386 -0.07(-0.88%)
Feb 10, 2017 8.140 8.147 8.112 8.130 95,594 +0.02(+0.19%)
Feb 09, 2017 8.161 8.161 8.104 8.114 169,538 -0.01(-0.17%)
Feb 08, 2017 8.133 8.133 8.098 8.128 189,998 +0.00(+0.00%)
Feb 07, 2017 8.108 8.128 8.077 8.128 224,109 +0.05(+0.63%)
Feb 06, 2017 8.037 8.088 8.014 8.077 185,739 +0.03(+0.32%)
Feb 03, 2017 7.991 8.052 7.981 8.052 171,185 +0.06(+0.76%)
Feb 02, 2017 7.986 8.026 7.950 7.991 237,730 -0.04(-0.44%)
Feb 01, 2017 8.001 8.067 8.001 8.026 323,117 +0.06(+0.77%)
Jan 31, 2017 7.955 7.996 7.940 7.965 204,156 +0.04(+0.45%)
Jan 30, 2017 7.960 7.960 7.914 7.930 163,263 -0.01(-0.13%)
Jan 27, 2017 7.945 7.970 7.930 7.940 160,847 +0.00(+0.06%)
Jan 26, 2017 7.904 7.960 7.897 7.935 198,005 +0.05(+0.65%)
Jan 25, 2017 7.894 7.965 7.884 7.884 183,960 -0.01(-0.13%)
Jan 24, 2017 7.874 7.894 7.858 7.894 130,020 +0.06(+0.71%)
Jan 23, 2017 7.807 7.858 7.792 7.838 150,539 +0.07(+0.85%)
Jan 20, 2017 7.823 7.823 7.726 7.772 340,062 -0.02(-0.20%)
Jan 19, 2017 7.843 7.843 7.767 7.787 155,238 -0.04(-0.52%)
Jan 18, 2017 7.792 7.843 7.772 7.828 229,150 +0.06(+0.79%)
Jan 17, 2017 7.751 7.792 7.741 7.767 161,916 +0.02(+0.20%)
Jan 13, 2017 7.751 7.751 7.751 0 +0.06(+0.79%)
Jan 12, 2017 7.741 7.741 7.655 7.690 205,012 -0.04(-0.46%)
Jan 11, 2017 7.675 7.726 7.650 7.726 190,565 +0.04(+0.55%)
Jan 10, 2017 7.669 7.709 7.653 7.684 224,457 +0.04(+0.53%)
Jan 09, 2017 7.669 7.674 7.603 7.643 251,799 +0.00(+0.00%)
Jan 06, 2017 7.557 7.674 7.557 7.643 348,041 +0.11(+1.48%)
Jan 05, 2017 7.598 7.598 7.532 7.532 218,299 -0.01(-0.13%)
Jan 04, 2017 7.512 7.588 7.512 7.542 253,983 +0.01(+0.13%)
Jan 03, 2017 7.492 7.643 7.492 7.532 428,522 +0.06(+0.81%)
Dec 30, 2016 7.471 7.471 7.471 0 +0.04(+0.54%)
Dec 29, 2016 7.421 7.482 7.401 7.431 317,646 +0.04(+0.55%)
Dec 28, 2016 7.385 7.416 7.380 7.391 188,631 -0.01(-0.14%)
Dec 27, 2016 7.416 7.420 7.360 7.401 192,827 +0.01(+0.14%)
Dec 23, 2016 7.391 7.391 7.391 0 -0.03(-0.41%)
Dec 22, 2016 7.360 7.421 7.315 7.421 232,195 +0.09(+1.17%)
Dec 21, 2016 7.374 7.374 7.281 7.335 309,557 -0.02(-0.27%)
Dec 20, 2016 7.296 7.359 7.291 7.355 335,255 +0.06(+0.88%)
Dec 19, 2016 7.271 7.312 7.247 7.291 336,128 +0.04(+0.61%)
Dec 16, 2016 7.271 7.286 7.197 7.247 329,291 +0.04(+0.55%)
Dec 15, 2016 7.222 7.266 7.197 7.207 218,503 -0.02(-0.27%)
Dec 14, 2016 7.217 7.260 7.212 7.227 212,138 -0.03(-0.47%)
Dec 13, 2016 7.261 7.276 7.222 7.261 205,185 -0.01(-0.14%)
Dec 12, 2016 7.247 7.291 7.247 7.271 150,357 +0.01(+0.20%)
Dec 09, 2016 7.296 7.310 7.222 7.256 211,578 -0.01(-0.14%)
Dec 08, 2016 7.227 7.315 7.208 7.266 313,183 +0.01(+0.16%)
Dec 07, 2016 7.211 7.269 7.211 7.255 217,642 +0.03(+0.47%)
Dec 06, 2016 7.187 7.221 7.167 7.221 213,667 +0.00(+0.07%)
Dec 05, 2016 7.235 7.265 7.198 7.216 156,006 -0.04(-0.54%)
Dec 02, 2016 7.172 7.265 7.148 7.255 360,653 +0.05(+0.68%)
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.