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 )

13.10 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Dec 29, 2017 9.529 9.529 9.529 0 +0.06(+0.58%)
Dec 28, 2017 9.485 9.529 9.446 9.474 140,577 +0.06(+0.59%)
Dec 27, 2017 9.474 9.529 9.396 9.418 93,533 -0.07(-0.70%)
Dec 26, 2017 9.501 9.501 9.431 9.485 106,625 -0.02(-0.18%)
Dec 22, 2017 9.335 9.529 9.335 9.502 214,616 +0.13(+1.42%)
Dec 21, 2017 9.363 9.418 9.311 9.368 184,671 +0.02(+0.24%)
Dec 20, 2017 9.263 9.357 9.263 9.346 96,502 +0.07(+0.72%)
Dec 19, 2017 9.352 9.379 9.269 9.280 145,887 -0.04(-0.48%)
Dec 18, 2017 9.352 9.391 9.252 9.324 207,986 -0.07(-0.71%)
Dec 15, 2017 9.379 9.418 9.352 9.391 100,563 -0.01(-0.12%)
Dec 14, 2017 9.258 9.457 9.258 9.402 233,890 +0.15(+1.62%)
Dec 13, 2017 9.296 9.346 9.213 9.252 215,235 -0.07(-0.77%)
Dec 12, 2017 9.440 9.440 9.307 9.324 193,745 -0.08(-0.83%)
Dec 11, 2017 9.512 9.512 9.382 9.402 156,982 -0.03(-0.35%)
Dec 08, 2017 9.551 9.551 9.379 9.435 131,846 -0.03(-0.34%)
Dec 07, 2017 9.384 9.478 9.384 9.467 205,142 +0.03(+0.35%)
Dec 06, 2017 9.384 9.434 9.346 9.434 199,946 +0.06(+0.65%)
Dec 05, 2017 9.329 9.373 9.302 9.373 177,863 +0.07(+0.77%)
Dec 04, 2017 9.269 9.269 9.269 9.302 217,684 +0.08(+0.84%)
Dec 01, 2017 9.164 9.269 9.148 9.225 226,480 +0.10(+1.15%)
Nov 30, 2017 9.181 9.208 9.092 9.120 194,005 -0.06(-0.66%)
Nov 29, 2017 9.263 9.263 9.103 9.181 205,426 -0.04(-0.42%)
Nov 28, 2017 9.280 9.291 9.170 9.219 189,624 -0.03(-0.30%)
Nov 27, 2017 9.302 9.313 9.241 9.247 240,143 -0.02(-0.18%)
Nov 24, 2017 9.269 9.274 9.230 9.263 69,414 +0.02(+0.24%)
Nov 22, 2017 9.247 9.247 9.142 9.241 149,106 +0.02(+0.24%)
Nov 21, 2017 9.197 9.253 9.191 9.219 142,865 +0.02(+0.24%)
Nov 20, 2017 9.197 9.227 9.148 9.197 116,509 +0.02(+0.24%)
Nov 17, 2017 9.153 9.219 9.153 9.175 93,847 -0.02(-0.18%)
Nov 16, 2017 9.032 9.225 9.032 9.192 113,889 +0.23(+2.58%)
Nov 15, 2017 9.087 9.401 8.905 8.960 322,544 -0.13(-1.39%)
Nov 14, 2017 9.241 9.258 9.087 9.087 181,566 -0.15(-1.67%)
Nov 13, 2017 9.318 9.357 9.236 9.241 139,475 -0.09(-1.00%)
Nov 10, 2017 9.362 9.406 9.313 9.335 111,344 -0.04(-0.45%)
Nov 09, 2017 9.339 9.388 9.295 9.377 188,351 -0.01(-0.12%)
Nov 08, 2017 9.388 9.399 9.361 9.388 90,866 +0.00(+0.00%)
Nov 07, 2017 9.388 9.405 9.347 9.388 98,944 +0.03(+0.35%)
Nov 06, 2017 9.372 9.388 9.332 9.355 146,007 +0.01(+0.12%)
Nov 03, 2017 9.323 9.355 9.306 9.345 86,928 +0.02(+0.23%)
Nov 02, 2017 9.273 9.383 9.273 9.323 162,073 +0.04(+0.41%)
Nov 01, 2017 9.290 9.334 9.268 9.284 143,912 +0.01(+0.06%)
Oct 31, 2017 9.252 9.284 9.235 9.279 153,997 +0.03(+0.35%)
Oct 30, 2017 9.273 9.275 9.230 9.246 112,975 +0.01(+0.06%)
Oct 27, 2017 9.279 9.284 9.224 9.241 180,497 -0.01(-0.12%)
Oct 26, 2017 9.273 9.284 9.219 9.252 93,402 +0.01(+0.12%)
Oct 25, 2017 9.295 9.295 9.213 9.241 202,177 -0.08(-0.88%)
Oct 24, 2017 9.295 9.353 9.273 9.323 177,644 +0.03(+0.29%)
Oct 23, 2017 9.241 9.323 9.235 9.295 131,675 +0.04(+0.47%)
Oct 20, 2017 9.257 9.257 9.202 9.252 125,443 +0.00(+0.00%)
Oct 19, 2017 9.164 9.273 9.121 9.252 220,003 +0.05(+0.53%)
Oct 18, 2017 9.279 9.334 9.202 9.202 438,529 -0.10(-1.06%)
Oct 17, 2017 9.388 9.437 9.213 9.301 330,640 -0.10(-1.10%)
Oct 16, 2017 9.459 9.492 9.394 9.405 159,553 -0.04(-0.46%)
Oct 13, 2017 9.459 9.459 9.418 9.448 76,747 -0.01(-0.06%)
Oct 12, 2017 9.405 9.481 9.402 9.454 221,219 +0.05(+0.54%)
Oct 11, 2017 9.376 9.429 9.376 9.403 173,076 +0.01(+0.06%)
Oct 10, 2017 9.349 9.414 9.332 9.398 112,271 +0.07(+0.76%)
Oct 09, 2017 9.333 9.408 9.322 9.327 116,089 -0.03(-0.29%)
Oct 06, 2017 9.300 9.463 9.300 9.354 222,596 +0.01(+0.12%)
Oct 05, 2017 9.387 9.409 9.311 9.344 163,428 -0.04(-0.46%)
Oct 04, 2017 9.278 9.409 9.278 9.387 289,966 +0.11(+1.17%)
Oct 03, 2017 9.479 9.507 9.246 9.278 1,117,036 -0.17(-1.78%)
Oct 02, 2017 9.479 9.485 9.398 9.447 181,695 -0.02(-0.23%)
Sep 29, 2017 9.333 9.468 9.333 9.468 196,712 +0.10(+1.10%)
Sep 28, 2017 9.360 9.382 9.327 9.365 114,338 +0.04(+0.47%)
Sep 27, 2017 9.349 9.360 9.322 9.322 132,949 -0.01(-0.12%)
Sep 26, 2017 9.295 9.354 9.267 9.333 125,698 +0.02(+0.23%)
Sep 25, 2017 9.289 9.360 9.289 9.311 98,492 +0.03(+0.29%)
Sep 22, 2017 9.257 9.321 9.257 9.284 100,037 +0.04(+0.41%)
Sep 21, 2017 9.306 9.333 9.246 9.246 160,195 -0.07(-0.70%)
Sep 20, 2017 9.262 9.354 9.257 9.311 149,918 +0.03(+0.35%)
Sep 19, 2017 9.295 9.344 9.251 9.278 146,928 -0.03(-0.35%)
Sep 18, 2017 9.316 9.333 9.300 9.311 210,911 -0.01(-0.06%)
Sep 15, 2017 9.333 9.333 9.273 9.316 386,404 +0.02(+0.18%)
Sep 14, 2017 9.267 9.300 9.208 9.300 153,465 +0.02(+0.23%)
Sep 13, 2017 9.235 9.278 9.235 9.278 122,473 +0.02(+0.23%)
Sep 12, 2017 9.289 9.289 9.208 9.257 151,842 +0.03(+0.29%)
Sep 11, 2017 9.284 9.284 9.208 9.229 144,605 +0.00(+0.00%)
Sep 08, 2017 9.208 9.246 9.175 9.229 192,105 +0.03(+0.31%)
Sep 07, 2017 9.179 9.223 9.115 9.201 188,913 +0.04(+0.47%)
Sep 06, 2017 9.174 9.179 9.104 9.158 308,312 +0.06(+0.65%)
Sep 05, 2017 9.120 9.131 9.066 9.098 268,204 -0.02(-0.18%)
Sep 01, 2017 9.120 9.120 9.077 9.115 167,158 +0.05(+0.54%)
Aug 31, 2017 9.077 9.104 9.055 9.066 149,763 +0.00(+0.00%)
Aug 30, 2017 9.050 9.098 9.044 9.066 115,061 +0.02(+0.18%)
Aug 29, 2017 9.034 9.115 9.034 9.050 300,049 -0.02(-0.24%)
Aug 28, 2017 9.077 9.077 8.990 9.071 174,338 +0.05(+0.60%)
Aug 25, 2017 8.985 9.093 8.958 9.017 151,833 +0.04(+0.48%)
Aug 24, 2017 8.958 9.007 8.937 8.974 122,669 +0.02(+0.18%)
Aug 23, 2017 8.969 9.012 8.958 8.958 235,253 -0.06(-0.66%)
Aug 22, 2017 8.893 9.089 8.893 9.017 251,930 +0.12(+1.40%)
Aug 21, 2017 8.877 8.893 8.829 8.893 207,749 +0.01(+0.12%)
Aug 18, 2017 8.721 8.899 8.721 8.883 192,408 +0.16(+1.86%)
Aug 17, 2017 8.829 8.872 8.694 8.721 387,510 -0.15(-1.64%)
Aug 16, 2017 9.050 9.089 8.778 8.866 342,129 -0.18(-2.03%)
Aug 15, 2017 9.066 9.109 8.996 9.050 157,787 +0.00(+0.00%)
Aug 14, 2017 9.001 9.131 9.001 9.050 275,090 +0.17(+1.95%)
Aug 11, 2017 8.629 8.950 8.548 8.877 660,640 +0.18(+2.05%)
Aug 10, 2017 9.169 9.169 8.661 8.699 1,517,890 -0.48(-5.23%)
Aug 09, 2017 9.406 9.487 9.169 9.179 300,783 -0.26(-2.73%)
Aug 08, 2017 9.453 9.507 9.410 9.437 235,931 -0.02(-0.23%)
Aug 07, 2017 9.491 9.491 9.341 9.458 233,693 +0.00(+0.00%)
Aug 04, 2017 9.453 9.507 9.432 9.458 240,423 +0.03(+0.30%)
Aug 03, 2017 9.432 9.464 9.352 9.430 198,032 +0.11(+1.13%)
Aug 02, 2017 9.244 9.346 9.153 9.324 444,200 +0.25(+2.78%)
Aug 01, 2017 9.625 9.625 9.035 9.072 1,390,472 -0.54(-5.58%)
Jul 31, 2017 9.582 9.625 9.534 9.609 184,078 +0.07(+0.73%)
Jul 28, 2017 9.544 9.565 9.516 9.539 81,677 +0.01(+0.06%)
Jul 27, 2017 9.528 9.566 9.507 9.534 110,970 +0.01(+0.06%)
Jul 26, 2017 9.587 9.625 9.501 9.528 362,549 -0.04(-0.45%)
Jul 25, 2017 9.555 9.587 9.528 9.571 137,604 +0.02(+0.22%)
Jul 24, 2017 9.517 9.625 9.517 9.550 206,031 -0.01(-0.06%)
Jul 21, 2017 9.491 9.567 9.491 9.555 129,245 +0.06(+0.68%)
Jul 20, 2017 9.517 9.527 9.464 9.491 114,516 -0.02(-0.17%)
Jul 19, 2017 9.544 9.544 9.437 9.507 210,434 +0.00(+0.00%)
Jul 18, 2017 9.432 9.528 9.429 9.507 154,492 +0.08(+0.80%)
Jul 17, 2017 9.496 9.507 9.421 9.432 204,867 -0.03(-0.34%)
Jul 14, 2017 9.383 9.491 9.383 9.464 103,663 +0.08(+0.86%)
Jul 13, 2017 9.383 9.416 9.378 9.383 227,922 -0.05(-0.57%)
Jul 12, 2017 9.491 9.491 9.426 9.437 248,678 +0.00(+0.01%)
Jul 11, 2017 9.468 9.468 9.378 9.436 198,838 +0.05(+0.51%)
Jul 10, 2017 9.302 9.425 9.302 9.388 234,487 +0.09(+0.97%)
Jul 07, 2017 9.324 9.362 9.279 9.297 150,093 -0.01(-0.06%)
Jul 06, 2017 9.255 9.308 9.255 9.302 174,403 +0.04(+0.40%)
Jul 05, 2017 9.297 9.324 9.244 9.265 175,555 +0.02(+0.23%)
Jul 03, 2017 9.228 9.292 9.223 9.244 133,585 +0.01(+0.06%)
Jun 30, 2017 9.281 9.308 9.230 9.239 209,426 -0.04(-0.46%)
Jun 29, 2017 9.271 9.281 9.228 9.281 195,357 -0.01(-0.11%)
Jun 28, 2017 9.276 9.302 9.249 9.292 125,132 +0.02(+0.23%)
Jun 27, 2017 9.297 9.297 9.244 9.271 200,143 -0.01(-0.06%)
Jun 26, 2017 9.271 9.287 9.207 9.276 226,846 +0.06(+0.68%)
Jun 23, 2017 9.217 9.228 9.121 9.213 187,006 +0.00(+0.01%)
Jun 22, 2017 9.260 9.260 9.153 9.212 122,345 +0.00(+0.00%)
Jun 21, 2017 9.308 9.308 9.170 9.212 230,857 +0.01(+0.12%)
Jun 20, 2017 9.185 9.217 9.164 9.201 130,894 +0.02(+0.17%)
Jun 19, 2017 9.089 9.201 9.089 9.185 218,792 +0.10(+1.11%)
Jun 16, 2017 9.121 9.121 8.946 9.084 168,194 +0.05(+0.53%)
Jun 15, 2017 8.919 9.052 8.901 9.036 188,752 +0.11(+1.19%)
Jun 14, 2017 8.924 8.972 8.877 8.930 155,866 -0.02(-0.18%)
Jun 13, 2017 8.977 9.097 8.860 8.946 223,574 -0.03(-0.36%)
Jun 12, 2017 9.217 9.217 8.967 8.977 148,830 -0.07(-0.82%)
Jun 09, 2017 9.084 9.162 8.993 9.052 255,116 -0.03(-0.35%)
Jun 08, 2017 9.052 9.268 9.047 9.084 215,068 +0.01(+0.07%)
Jun 07, 2017 9.062 9.120 9.014 9.077 199,422 +0.02(+0.18%)
Jun 06, 2017 9.056 9.104 9.035 9.062 170,718 -0.04(-0.47%)
Jun 05, 2017 9.046 9.125 9.024 9.104 229,917 +0.09(+1.00%)
Jun 02, 2017 8.998 9.051 8.990 9.014 164,676 +0.03(+0.35%)
Jun 01, 2017 8.966 8.987 8.923 8.982 143,387 +0.05(+0.53%)
May 31, 2017 8.876 8.940 8.860 8.934 109,903 +0.05(+0.54%)
May 30, 2017 8.929 8.929 8.850 8.887 125,544 -0.02(-0.18%)
May 26, 2017 8.972 8.972 8.887 8.903 126,676 -0.02(-0.18%)
May 25, 2017 8.892 8.929 8.892 8.919 132,113 +0.03(+0.30%)
May 24, 2017 8.839 8.897 8.829 8.892 220,883 +0.02(+0.18%)
May 23, 2017 8.823 8.876 8.792 8.876 137,035 +0.08(+0.96%)
May 22, 2017 8.818 8.818 8.744 8.792 145,902 +0.07(+0.85%)
May 19, 2017 8.723 8.781 8.696 8.717 103,725 +0.02(+0.24%)
May 18, 2017 8.712 8.723 8.659 8.696 152,986 +0.03(+0.31%)
May 17, 2017 8.770 8.770 8.617 8.670 216,154 -0.06(-0.67%)
May 16, 2017 8.670 8.770 8.670 8.728 139,525 +0.05(+0.55%)
May 15, 2017 8.675 8.755 8.649 8.680 163,277 +0.01(+0.06%)
May 12, 2017 8.686 8.760 8.659 8.675 126,825 -0.02(-0.24%)
May 11, 2017 8.792 8.792 8.696 8.696 169,076 -0.07(-0.85%)
May 10, 2017 8.818 8.820 8.703 8.770 303,413 -0.06(-0.72%)
May 09, 2017 8.845 8.866 8.813 8.834 171,632 -0.02(-0.22%)
May 08, 2017 8.801 8.854 8.780 8.854 234,301 +0.07(+0.78%)
May 05, 2017 8.738 8.796 8.728 8.785 277,506 +0.06(+0.66%)
May 04, 2017 8.738 8.759 8.643 8.728 326,389 -0.02(-0.18%)
May 03, 2017 8.728 8.791 8.728 8.743 249,323 +0.02(+0.18%)
May 02, 2017 8.749 8.785 8.728 8.728 327,692 +0.01(+0.06%)
May 01, 2017 8.670 8.749 8.670 8.722 222,836 +0.06(+0.73%)
Apr 28, 2017 8.612 8.670 8.598 8.659 162,770 +0.07(+0.80%)
Apr 27, 2017 8.575 8.622 8.575 8.591 105,124 +0.01(+0.06%)
Apr 26, 2017 8.596 8.617 8.570 8.586 133,774 -0.01(-0.12%)
Apr 25, 2017 8.580 8.612 8.570 8.596 215,133 +0.04(+0.43%)
Apr 24, 2017 8.575 8.591 8.538 8.559 213,459 +0.02(+0.18%)
Apr 21, 2017 8.538 8.580 8.517 8.544 144,555 +0.02(+0.25%)
Apr 20, 2017 8.512 8.538 8.454 8.523 222,244 +0.02(+0.25%)
Apr 19, 2017 8.528 8.538 8.502 8.502 192,457 -0.01(-0.06%)
Apr 18, 2017 8.528 8.528 8.486 8.507 137,302 -0.02(-0.19%)
Apr 17, 2017 8.533 8.544 8.496 8.523 192,708 +0.02(+0.19%)
Apr 13, 2017 8.517 8.533 8.492 8.507 169,106 +0.02(+0.25%)
Apr 12, 2017 8.533 8.549 8.465 8.486 180,876 -0.06(-0.74%)
Apr 11, 2017 8.502 8.554 8.475 8.549 232,171 +0.09(+1.01%)
Apr 10, 2017 8.453 8.484 8.432 8.463 210,998 +0.03(+0.31%)
Apr 07, 2017 8.406 8.448 8.406 8.437 229,392 +0.02(+0.19%)
Apr 06, 2017 8.411 8.453 8.406 8.422 481,338 +0.02(+0.25%)
Apr 05, 2017 8.396 8.427 8.385 8.401 235,755 +0.01(+0.06%)
Apr 04, 2017 8.354 8.422 8.354 8.396 191,295 +0.04(+0.50%)
Apr 03, 2017 8.322 8.385 8.317 8.354 365,084 +0.02(+0.19%)
Mar 31, 2017 8.328 8.354 8.296 8.338 158,196 +0.02(+0.25%)
Mar 30, 2017 8.296 8.333 8.275 8.317 121,959 +0.03(+0.31%)
Mar 29, 2017 8.260 8.313 8.260 8.291 93,235 +0.04(+0.44%)
Mar 28, 2017 8.208 8.286 8.208 8.255 143,657 +0.05(+0.64%)
Mar 27, 2017 8.244 8.249 8.197 8.202 148,156 -0.05(-0.57%)
Mar 24, 2017 8.218 8.302 8.202 8.249 142,330 +0.02(+0.19%)
Mar 23, 2017 8.161 8.249 8.161 8.234 176,444 +0.06(+0.70%)
Mar 22, 2017 8.197 8.213 8.166 8.176 169,774 -0.02(-0.25%)
Mar 21, 2017 8.270 8.281 8.181 8.197 145,460 -0.06(-0.76%)
Mar 20, 2017 8.218 8.260 8.208 8.260 162,531 +0.08(+0.96%)
Mar 17, 2017 8.145 8.249 8.140 8.181 247,492 +0.03(+0.32%)
Mar 16, 2017 8.098 8.187 8.093 8.155 324,870 +0.06(+0.71%)
Mar 15, 2017 7.889 8.140 7.889 8.098 218,469 +0.22(+2.85%)
Mar 14, 2017 8.046 8.114 7.863 7.873 348,410 -0.20(-2.52%)
Mar 13, 2017 8.187 8.187 8.071 8.077 400,512 +0.04(+0.45%)
Mar 10, 2017 8.025 8.085 7.972 8.040 179,703 +0.03(+0.39%)
Mar 09, 2017 8.051 8.087 7.837 8.009 738,006 -0.07(-0.89%)
Mar 08, 2017 8.371 8.400 8.034 8.081 609,857 -0.27(-3.29%)
Mar 07, 2017 8.366 8.407 8.314 8.356 262,070 +0.03(+0.37%)
Mar 06, 2017 8.325 8.392 8.299 8.325 251,238 +0.02(+0.25%)
Mar 03, 2017 8.288 8.319 8.288 8.304 126,196 +0.01(+0.06%)
Mar 02, 2017 8.293 8.350 8.283 8.299 360,785 +0.05(+0.57%)
Mar 01, 2017 8.345 8.345 8.252 8.252 309,533 -0.07(-0.87%)
Feb 28, 2017 8.288 8.328 8.288 8.325 178,832 +0.05(+0.56%)
Feb 27, 2017 8.268 8.304 8.267 8.278 127,086 +0.04(+0.44%)
Feb 24, 2017 8.278 8.304 8.242 8.242 274,016 -0.04(-0.44%)
Feb 23, 2017 8.257 8.278 8.247 8.278 96,604 +0.03(+0.38%)
Feb 22, 2017 8.216 8.247 8.190 8.247 130,782 +0.06(+0.70%)
Feb 21, 2017 8.174 8.205 8.145 8.190 214,750 +0.04(+0.48%)
Feb 17, 2017 8.151 8.151 8.151 0 +0.05(+0.61%)
Feb 16, 2017 8.133 8.154 8.060 8.102 205,337 -0.02(-0.19%)
Feb 15, 2017 8.179 8.179 8.107 8.117 230,900 -0.04(-0.45%)
Feb 14, 2017 8.138 8.179 8.128 8.154 140,282 +0.01(+0.13%)
Feb 13, 2017 8.231 8.242 8.138 8.143 193,345 -0.07(-0.88%)
Feb 10, 2017 8.226 8.233 8.198 8.216 94,596 +0.02(+0.19%)
Feb 09, 2017 8.247 8.247 8.190 8.200 167,767 -0.01(-0.17%)
Feb 08, 2017 8.220 8.220 8.184 8.214 188,007 +0.00(+0.00%)
Feb 07, 2017 8.194 8.214 8.163 8.214 221,761 +0.05(+0.63%)
Feb 06, 2017 8.122 8.173 8.099 8.163 183,793 +0.03(+0.32%)
Feb 03, 2017 8.075 8.137 8.065 8.137 169,392 +0.06(+0.76%)
Feb 02, 2017 8.070 8.111 8.034 8.076 235,239 -0.04(-0.44%)
Feb 01, 2017 8.086 8.153 8.086 8.111 319,731 +0.06(+0.77%)
Jan 31, 2017 8.039 8.081 8.024 8.050 202,017 +0.04(+0.45%)
Jan 30, 2017 8.045 8.045 7.998 8.014 161,552 -0.01(-0.13%)
Jan 27, 2017 8.029 8.055 8.014 8.024 159,162 +0.00(+0.06%)
Jan 26, 2017 7.988 8.045 7.981 8.019 195,930 +0.05(+0.65%)
Jan 25, 2017 7.978 8.050 7.967 7.967 182,032 -0.01(-0.13%)
Jan 24, 2017 7.957 7.978 7.942 7.978 128,658 +0.06(+0.71%)
Jan 23, 2017 7.890 7.942 7.875 7.921 148,962 +0.07(+0.85%)
Jan 20, 2017 7.906 7.906 7.808 7.854 336,499 -0.02(-0.20%)
Jan 19, 2017 7.926 7.926 7.849 7.870 153,611 -0.04(-0.52%)
Jan 18, 2017 7.875 7.926 7.854 7.911 226,749 +0.06(+0.79%)
Jan 17, 2017 7.834 7.875 7.823 7.849 160,219 +0.02(+0.20%)
Jan 13, 2017 7.834 7.834 7.834 0 +0.06(+0.79%)
Jan 12, 2017 7.823 7.823 7.736 7.772 202,864 -0.04(-0.46%)
Jan 11, 2017 7.756 7.808 7.731 7.808 188,568 +0.04(+0.55%)
Jan 10, 2017 7.750 7.791 7.735 7.765 222,097 +0.04(+0.53%)
Jan 09, 2017 7.750 7.755 7.684 7.724 249,153 +0.00(+0.00%)
Jan 06, 2017 7.638 7.755 7.638 7.724 344,383 +0.11(+1.48%)
Jan 05, 2017 7.678 7.678 7.612 7.612 216,004 -0.01(-0.13%)
Jan 04, 2017 7.592 7.668 7.592 7.622 251,314 +0.01(+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.