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 )

13.12 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
Dec 03, 2007 3.288 3.388 3.288 3.376 537,674 +0.08(+2.38%)
Nov 30, 2007 3.181 3.300 3.181 3.297 494,434 +0.12(+3.67%)
Nov 29, 2007 3.207 3.207 3.174 3.181 307,657 -0.01(-0.30%)
Nov 28, 2007 3.185 3.195 3.169 3.190 352,147 +0.02(+0.75%)
Nov 27, 2007 3.071 3.214 3.071 3.166 486,879 -0.00(-0.08%)
Nov 26, 2007 3.216 3.228 3.162 3.169 325,705 -0.04(-1.34%)
Nov 23, 2007 3.133 3.212 3.133 3.212 157,396 +0.03(+0.97%)
Nov 21, 2007 3.193 3.197 3.138 3.181 325,285 -0.03(-0.82%)
Nov 20, 2007 3.202 3.214 3.181 3.207 279,116 +0.04(+1.20%)
Nov 19, 2007 3.181 3.207 3.145 3.169 352,567 -0.02(-0.75%)
Nov 16, 2007 3.169 3.212 3.159 3.193 405,452 +0.01(+0.22%)
Nov 15, 2007 3.190 3.221 3.178 3.185 248,476 -0.03(-1.04%)
Nov 14, 2007 3.300 3.300 3.195 3.219 443,647 -0.02(-0.66%)
Nov 13, 2007 3.185 3.266 3.181 3.240 386,985 +0.06(+2.02%)
Nov 12, 2007 3.214 3.243 3.176 3.176 295,485 -0.04(-1.33%)
Nov 09, 2007 3.464 3.464 3.193 3.219 259,808 -0.01(-0.22%)
Nov 08, 2007 3.264 3.274 3.171 3.226 479,324 +0.01(+0.30%)
Nov 07, 2007 3.288 3.296 3.216 3.216 365,579 -0.11(-3.43%)
Nov 06, 2007 3.336 3.352 3.307 3.331 298,423 +0.01(+0.36%)
Nov 05, 2007 3.293 3.397 3.293 3.319 300,950 -0.04(-1.21%)
Nov 02, 2007 3.347 3.364 3.328 3.359 175,444 +0.01(+0.36%)
Nov 01, 2007 3.381 3.383 3.347 3.347 213,639 -0.05(-1.40%)
Oct 31, 2007 3.378 3.414 3.371 3.395 201,047 +0.01(+0.35%)
Oct 30, 2007 3.340 3.412 3.340 3.383 522,975 +0.01(+0.28%)
Oct 29, 2007 3.336 3.383 3.336 3.374 263,166 +0.06(+1.87%)
Oct 26, 2007 3.302 3.345 3.302 3.312 408,390 +0.01(+0.36%)
Oct 25, 2007 3.288 3.300 3.268 3.300 210,281 +0.02(+0.51%)
Oct 24, 2007 3.285 3.307 3.276 3.283 253,932 -0.01(-0.43%)
Oct 23, 2007 3.288 3.300 3.274 3.297 296,324 +0.02(+0.51%)
Oct 22, 2007 3.216 3.288 3.216 3.281 456,239 -0.00(-0.15%)
Oct 19, 2007 3.293 3.314 3.285 3.285 277,017 -0.02(-0.50%)
Oct 18, 2007 3.300 3.324 3.293 3.302 167,049 -0.02(-0.50%)
Oct 17, 2007 3.314 3.340 3.305 3.319 320,249 -0.01(-0.43%)
Oct 16, 2007 3.347 3.347 3.314 3.333 339,136 -0.00(-0.07%)
Oct 15, 2007 3.345 3.359 3.328 3.336 213,639 -0.03(-0.99%)
Oct 12, 2007 3.378 3.381 3.350 3.369 250,574 +0.00(+0.14%)
Oct 11, 2007 3.383 3.428 3.364 3.364 596,846 -0.06(-1.81%)
Oct 10, 2007 3.431 3.440 3.421 3.426 190,554 -0.01(-0.21%)
Oct 09, 2007 3.424 3.452 3.412 3.433 199,788 -0.02(-0.55%)
Oct 08, 2007 3.462 3.467 3.421 3.452 140,607 +0.00(+0.07%)
Oct 05, 2007 3.431 3.455 3.421 3.450 205,244 +0.03(+0.84%)
Oct 04, 2007 3.431 3.445 3.417 3.421 154,877 +0.00(+0.07%)
Oct 03, 2007 3.445 3.450 3.412 3.419 245,957 -0.01(-0.42%)
Oct 02, 2007 3.424 3.455 3.421 3.433 248,476 +0.01(+0.28%)
Oct 01, 2007 3.428 3.445 3.412 3.424 267,783 -0.01(-0.21%)
Sep 28, 2007 3.452 3.452 3.426 3.431 230,847 -0.00(-0.07%)
Sep 27, 2007 3.478 3.478 3.400 3.433 415,106 -0.03(-0.83%)
Sep 26, 2007 3.467 3.490 3.448 3.462 327,384 +0.00(+0.14%)
Sep 25, 2007 3.436 3.464 3.414 3.457 330,742 +0.01(+0.42%)
Sep 24, 2007 3.455 3.457 3.431 3.443 277,437 -0.01(-0.21%)
Sep 21, 2007 3.409 3.469 3.409 3.450 278,696 +0.05(+1.40%)
Sep 20, 2007 3.397 3.474 3.395 3.402 456,239 -0.00(-0.14%)
Sep 19, 2007 3.362 3.467 3.355 3.407 750,465 +0.06(+1.92%)
Sep 18, 2007 3.288 3.359 3.276 3.343 307,657 +0.07(+2.04%)
Sep 17, 2007 3.328 3.331 3.276 3.276 207,343 -0.05(-1.36%)
Sep 14, 2007 3.312 3.347 3.309 3.321 233,785 -0.02(-0.57%)
Sep 13, 2007 3.321 3.347 3.297 3.340 271,561 +0.03(+0.86%)
Sep 12, 2007 3.340 3.393 3.312 3.312 391,601 -0.06(-1.77%)
Sep 11, 2007 3.395 3.407 3.366 3.371 219,515 -0.02(-0.49%)
Sep 10, 2007 3.347 3.407 3.347 3.388 373,553 +0.04(+1.07%)
Sep 07, 2007 3.374 3.393 3.347 3.352 172,926 -0.04(-1.26%)
Sep 06, 2007 3.352 3.400 3.352 3.395 341,235 +0.02(+0.71%)
Sep 05, 2007 3.369 3.393 3.345 3.371 292,127 -0.01(-0.35%)
Sep 04, 2007 3.343 3.402 3.324 3.383 516,259 +0.04(+1.21%)
Aug 31, 2007 3.295 3.352 3.295 3.343 385,725 +0.07(+2.19%)
Aug 30, 2007 3.193 3.276 3.193 3.271 356,345 +0.01(+0.22%)
Aug 29, 2007 3.238 3.316 3.238 3.264 303,460 +0.03(+0.88%)
Aug 28, 2007 3.290 3.290 3.224 3.235 371,455 -0.04(-1.31%)
Aug 27, 2007 3.324 3.333 3.278 3.278 209,861 -0.04(-1.15%)
Aug 24, 2007 3.316 3.333 3.300 3.316 359,283 -0.01(-0.29%)
Aug 23, 2007 3.307 3.359 3.290 3.326 358,443 +0.03(+0.94%)
Aug 22, 2007 3.350 3.350 3.247 3.295 570,404 -0.04(-1.21%)
Aug 21, 2007 3.288 3.359 3.276 3.336 527,592 +0.08(+2.34%)
Aug 20, 2007 3.157 3.262 3.154 3.259 555,294 +0.14(+4.35%)
Aug 17, 2007 2.990 3.145 2.990 3.123 1,009,015 +0.15(+4.88%)
Aug 16, 2007 2.966 2.990 2.680 2.978 1,909,741 -0.04(-1.26%)
Aug 15, 2007 3.102 3.145 2.952 3.016 1,504,288 -0.15(-4.81%)
Aug 14, 2007 3.243 3.257 3.159 3.169 392,441 -0.08(-2.49%)
Aug 13, 2007 3.264 3.285 3.243 3.250 264,845 -0.01(-0.22%)
Aug 10, 2007 3.219 3.293 3.214 3.257 660,644 -0.03(-0.94%)
Aug 09, 2007 3.314 3.376 3.285 3.288 521,716 -0.09(-2.61%)
Aug 08, 2007 3.336 3.395 3.312 3.376 375,652 +0.08(+2.31%)
Aug 07, 2007 3.264 3.324 3.264 3.300 391,601 +0.02(+0.58%)
Aug 06, 2007 3.290 3.300 3.238 3.281 405,033 -0.03(-0.86%)
Aug 03, 2007 3.302 3.314 3.300 3.309 282,054 +0.00(+0.07%)
Aug 02, 2007 3.276 3.312 3.276 3.307 312,693 +0.04(+1.17%)
Aug 01, 2007 3.333 3.333 3.233 3.269 392,021 -0.02(-0.51%)
Jul 31, 2007 3.283 3.312 3.283 3.285 381,108 +0.01(+0.36%)
Jul 30, 2007 3.255 3.276 3.216 3.274 419,723 -0.01(-0.22%)
Jul 27, 2007 3.193 3.319 3.183 3.281 578,378 +0.09(+2.68%)
Jul 26, 2007 3.226 3.235 3.128 3.195 826,435 -0.05(-1.69%)
Jul 25, 2007 3.240 3.266 3.207 3.250 674,075 +0.04(+1.19%)
Jul 24, 2007 3.245 3.278 3.197 3.212 767,674 -0.07(-2.03%)
Jul 23, 2007 3.269 3.336 3.269 3.278 519,197 -0.04(-1.29%)
Jul 20, 2007 3.312 3.336 3.288 3.321 405,872 -0.00(-0.07%)
Jul 19, 2007 3.271 3.333 3.264 3.324 717,727 +0.05(+1.60%)
Jul 18, 2007 3.324 3.336 3.259 3.271 1,286,452 -0.10(-2.90%)
Jul 17, 2007 3.383 3.428 3.369 3.369 790,759 -0.05(-1.33%)
Jul 16, 2007 3.409 3.433 3.390 3.414 460,436 +0.00(+0.14%)
Jul 13, 2007 3.417 3.474 3.402 3.409 646,374 -0.03(-0.90%)
Jul 12, 2007 3.448 3.464 3.426 3.440 482,681 -0.01(-0.41%)
Jul 11, 2007 3.455 3.478 3.452 3.455 326,964 -0.00(-0.07%)
Jul 10, 2007 3.467 3.514 3.455 3.457 334,519 -0.05(-1.43%)
Jul 09, 2007 3.526 3.545 3.507 3.507 385,306 -0.02(-0.61%)
Jul 06, 2007 3.529 3.548 3.526 3.529 276,178 -0.02(-0.54%)
Jul 05, 2007 3.538 3.557 3.538 3.548 227,490 -0.01(-0.27%)
Jul 03, 2007 3.550 3.557 3.536 3.557 189,715 +0.02(+0.54%)
Jul 02, 2007 3.526 3.545 3.517 3.538 209,861 +0.00(+0.13%)
Jun 29, 2007 3.514 3.538 3.509 3.533 204,825 +0.02(+0.54%)
Jun 28, 2007 3.483 3.526 3.481 3.514 266,944 +0.03(+0.96%)
Jun 27, 2007 3.467 3.502 3.467 3.481 472,188 +0.03(+0.76%)
Jun 26, 2007 3.538 3.540 3.417 3.455 917,095 -0.08(-2.23%)
Jun 25, 2007 3.548 3.562 3.524 3.533 581,736 -0.00(-0.07%)
Jun 22, 2007 3.552 3.562 3.526 3.536 377,751 -0.03(-0.80%)
Jun 21, 2007 3.562 3.571 3.550 3.564 292,966 +0.00(+0.07%)
Jun 20, 2007 3.595 3.600 3.550 3.562 407,131 -0.04(-0.99%)
Jun 19, 2007 3.619 3.621 3.586 3.598 347,111 -0.01(-0.40%)
Jun 18, 2007 3.626 3.643 3.598 3.612 255,191 -0.02(-0.46%)
Jun 15, 2007 3.621 3.671 3.621 3.629 311,434 +0.02(+0.53%)
Jun 14, 2007 3.600 3.655 3.598 3.610 316,471 -0.00(-0.07%)
Jun 13, 2007 3.550 3.679 3.531 3.612 768,513 +0.07(+1.95%)
Jun 12, 2007 3.598 3.607 3.500 3.543 1,019,508 -0.08(-2.17%)
Jun 11, 2007 3.693 3.705 3.619 3.621 799,992 -0.10(-2.56%)
Jun 08, 2007 3.764 3.764 3.683 3.717 629,585 -0.06(-1.58%)
Jun 07, 2007 3.824 3.841 3.776 3.776 385,306 -0.08(-1.98%)
Jun 06, 2007 3.893 3.895 3.848 3.853 303,879 -0.05(-1.34%)
Jun 05, 2007 3.884 3.905 3.879 3.905 141,866 +0.02(+0.49%)
Jun 04, 2007 3.898 3.898 3.884 3.886 234,205 -0.01(-0.31%)
Jun 01, 2007 3.907 3.912 3.891 3.898 353,826 +0.00(+0.00%)
May 31, 2007 3.876 3.907 3.876 3.898 413,007 +0.02(+0.49%)
May 30, 2007 3.869 3.898 3.864 3.879 337,037 -0.00(-0.06%)
May 29, 2007 3.872 3.888 3.864 3.881 235,884 +0.02(+0.62%)
May 25, 2007 3.822 3.869 3.822 3.857 215,318 +0.04(+0.94%)
May 24, 2007 3.843 3.864 3.822 3.822 358,863 -0.03(-0.74%)
May 23, 2007 3.845 3.867 3.845 3.850 304,299 +0.00(+0.12%)
May 22, 2007 3.836 3.855 3.833 3.845 181,320 +0.01(+0.31%)
May 21, 2007 3.855 3.855 3.817 3.833 603,562 -0.03(-0.68%)
May 18, 2007 3.831 3.893 3.829 3.860 293,386 +0.03(+0.75%)
May 17, 2007 3.833 3.845 3.829 3.831 267,363 +0.00(+0.00%)
May 16, 2007 3.836 3.848 3.829 3.831 214,478 +0.00(+0.12%)
May 15, 2007 3.841 3.841 3.819 3.826 234,625 -0.00(-0.06%)
May 14, 2007 3.831 3.848 3.824 3.829 177,543 +0.00(+0.12%)
May 11, 2007 3.833 3.843 3.822 3.824 177,962 -0.00(-0.06%)
May 10, 2007 3.819 3.836 3.814 3.826 201,467 +0.00(+0.12%)
May 09, 2007 3.817 3.833 3.817 3.822 193,912 -0.02(-0.56%)
May 08, 2007 3.843 3.850 3.833 3.843 206,923 +0.00(+0.12%)
May 07, 2007 3.884 3.884 3.838 3.838 441,129 -0.01(-0.19%)
May 04, 2007 3.817 3.848 3.814 3.845 308,496 +0.01(+0.31%)
May 03, 2007 3.841 3.843 3.817 3.833 284,572 +0.01(+0.19%)
May 02, 2007 3.814 3.838 3.814 3.826 264,845 +0.01(+0.31%)
May 01, 2007 3.829 3.831 3.807 3.814 180,481 +0.00(+0.06%)
Apr 30, 2007 3.819 3.831 3.812 3.812 266,524 -0.00(-0.12%)
Apr 27, 2007 3.826 3.836 3.817 3.817 94,437 -0.01(-0.25%)
Apr 26, 2007 3.822 3.833 3.812 3.826 243,439 +0.01(+0.38%)
Apr 25, 2007 3.819 3.829 3.812 3.812 182,999 -0.01(-0.19%)
Apr 24, 2007 3.817 3.833 3.814 3.819 216,157 -0.00(-0.06%)
Apr 23, 2007 3.814 3.840 3.812 3.822 338,297 -0.01(-0.31%)
Apr 20, 2007 3.826 3.836 3.819 3.833 212,380 +0.01(+0.36%)
Apr 19, 2007 3.814 3.831 3.814 3.820 260,648 -0.01(-0.17%)
Apr 18, 2007 3.826 3.836 3.819 3.826 150,261 +0.00(+0.00%)
Apr 17, 2007 3.836 3.845 3.826 3.826 202,726 -0.01(-0.37%)
Apr 16, 2007 3.845 3.855 3.837 3.841 197,270 -0.01(-0.19%)
Apr 13, 2007 3.836 3.848 3.833 3.848 279,955 +0.01(+0.31%)
Apr 12, 2007 3.843 3.845 3.826 3.836 329,902 -0.01(-0.37%)
Apr 11, 2007 3.876 3.879 3.843 3.850 219,515 -0.00(-0.06%)
Apr 10, 2007 3.874 3.888 3.853 3.853 286,671 -0.04(-1.10%)
Apr 09, 2007 3.910 3.917 3.888 3.895 244,698 -0.00(-0.06%)
Apr 05, 2007 3.895 3.907 3.886 3.898 139,348 +0.01(+0.29%)
Apr 04, 2007 3.898 3.914 3.884 3.887 249,315 -0.01(-0.17%)
Apr 03, 2007 3.905 3.912 3.893 3.893 336,198 +0.00(+0.00%)
Apr 02, 2007 3.907 3.922 3.893 3.893 220,354 -0.00(-0.12%)
Mar 30, 2007 3.910 3.919 3.895 3.898 157,396 -0.00(-0.12%)
Mar 29, 2007 3.919 3.926 3.895 3.903 299,682 -0.01(-0.24%)
Mar 28, 2007 3.903 3.922 3.903 3.912 199,788 +0.01(+0.31%)
Mar 27, 2007 3.907 3.926 3.900 3.900 209,861 -0.01(-0.24%)
Mar 26, 2007 3.907 3.919 3.898 3.910 318,570 +0.01(+0.24%)
Mar 23, 2007 3.879 3.914 3.879 3.900 256,451 +0.01(+0.31%)
Mar 22, 2007 3.886 3.914 3.886 3.888 223,292 +0.00(+0.00%)
Mar 21, 2007 3.876 3.895 3.860 3.888 349,209 +0.01(+0.37%)
Mar 20, 2007 3.869 3.884 3.868 3.874 237,563 +0.01(+0.31%)
Mar 19, 2007 3.848 3.895 3.848 3.862 204,825 +0.02(+0.43%)
Mar 16, 2007 3.855 3.860 3.841 3.845 137,669 -0.00(-0.06%)
Mar 15, 2007 3.860 3.860 3.843 3.848 164,951 -0.01(-0.31%)
Mar 14, 2007 3.831 3.860 3.829 3.860 514,161 +0.03(+0.87%)
Mar 13, 2007 3.869 3.884 3.814 3.826 313,113 -0.04(-1.11%)
Mar 12, 2007 3.814 3.869 3.800 3.869 445,326 +0.05(+1.44%)
Mar 09, 2007 3.788 3.817 3.776 3.814 124,238 +0.03(+0.69%)
Mar 08, 2007 3.772 3.807 3.772 3.788 341,654 -0.02(-0.44%)
Mar 07, 2007 3.769 3.812 3.769 3.805 329,063 +0.03(+0.69%)
Mar 06, 2007 3.788 3.800 3.760 3.779 347,531 +0.03(+0.76%)
Mar 05, 2007 3.788 3.795 3.750 3.750 269,882 -0.04(-1.01%)
Mar 02, 2007 3.803 3.824 3.788 3.788 296,324 -0.01(-0.31%)
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.