Skip to main content

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

Historical Prices

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.