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 )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 27, 2009 1.656 1.822 1.584 1.810 0 +0.08(+4.68%)
Feb 26, 2009 1.784 1.841 1.653 1.729 2,205,513 -0.18(-9.25%)
Feb 25, 2009 2.063 2.063 1.906 1.906 1,360,773 -0.15(-7.41%)
Feb 24, 2009 1.894 2.156 1.894 2.058 1,109,294 +0.15(+7.87%)
Feb 23, 2009 2.077 2.180 1.891 1.908 1,767,967 -0.24(-11.10%)
Feb 20, 2009 2.025 2.146 1.906 2.146 1,776,686 +0.00(+0.11%)
Feb 19, 2009 2.361 2.373 2.065 2.144 1,712,937 -0.24(-10.00%)
Feb 18, 2009 2.499 2.499 2.380 2.382 1,220,958 -0.13(-5.21%)
Feb 17, 2009 2.678 2.678 2.508 2.513 911,952 -0.20(-7.37%)
Feb 13, 2009 2.830 2.830 2.654 2.713 473,605 -0.09(-3.31%)
Feb 12, 2009 2.823 2.854 2.575 2.806 521,885 +0.00(+0.00%)
Feb 11, 2009 2.680 2.806 2.678 2.806 348,126 +0.09(+3.42%)
Feb 10, 2009 2.706 2.718 2.570 2.713 626,777 -0.02(-0.70%)
Feb 09, 2009 2.735 2.754 2.649 2.732 540,846 +0.00(+0.17%)
Feb 06, 2009 2.697 2.882 2.697 2.728 1,117,287 +0.03(+1.15%)
Feb 05, 2009 2.775 2.778 2.656 2.697 1,215,606 -0.07(-2.50%)
Feb 04, 2009 2.890 2.890 2.766 2.766 860,011 -0.07(-2.52%)
Feb 03, 2009 2.928 2.930 2.835 2.837 1,009,053 +0.01(+0.42%)
Feb 02, 2009 2.730 2.973 2.728 2.825 1,880,647 +0.11(+4.13%)
Jan 30, 2009 2.473 2.799 2.444 2.713 0 +0.20(+7.96%)
Jan 29, 2009 2.570 2.673 2.513 2.513 690,245 -0.05(-1.77%)
Jan 28, 2009 2.444 2.630 2.418 2.558 977,489 +0.15(+6.34%)
Jan 27, 2009 2.704 2.704 2.382 2.406 1,289,123 -0.19(-7.25%)
Jan 26, 2009 2.737 2.835 2.589 2.594 851,175 -0.16(-5.88%)
Jan 23, 2009 2.620 2.756 2.613 2.756 605,234 +0.07(+2.66%)
Jan 22, 2009 2.739 2.739 2.647 2.685 643,993 -0.07(-2.53%)
Jan 21, 2009 2.608 2.761 2.539 2.754 848,707 +0.15(+5.68%)
Jan 20, 2009 2.730 2.735 2.597 2.606 859,147 -0.13(-4.87%)
Jan 16, 2009 2.809 2.809 2.630 2.739 718,614 -0.00(-0.09%)
Jan 15, 2009 2.811 2.811 2.566 2.742 756,450 -0.02(-0.60%)
Jan 14, 2009 2.856 2.856 2.587 2.759 1,068,088 -0.14(-4.93%)
Jan 13, 2009 2.954 2.954 2.882 2.901 577,255 -0.04(-1.22%)
Jan 12, 2009 2.954 3.035 2.918 2.937 1,251,032 +0.05(+1.80%)
Jan 09, 2009 2.766 3.066 2.766 2.885 1,308,673 +0.12(+4.32%)
Jan 08, 2009 2.661 2.832 2.585 2.766 642,112 +0.09(+3.38%)
Jan 07, 2009 2.842 2.866 2.597 2.675 1,189,046 -0.22(-7.57%)
Jan 06, 2009 2.899 2.942 2.787 2.894 1,472,512 +0.05(+1.67%)
Jan 05, 2009 2.813 2.847 2.766 2.847 1,557,397 +0.00(+0.00%)
Jan 02, 2009 2.763 2.930 2.751 2.847 0 +0.11(+3.91%)
Jan 01, 2009 2.692 2.782 2.670 2.739 0 +0.00(+0.00%)
Dec 31, 2008 2.692 2.782 2.670 2.739 1,031,113 +0.10(+3.79%)
Dec 30, 2008 2.611 2.713 2.527 2.639 1,181,196 +0.05(+2.12%)
Dec 29, 2008 2.599 2.635 2.551 2.585 938,239 -0.01(-0.55%)
Dec 26, 2008 2.382 2.680 2.380 2.599 1,106,885 +0.19(+7.70%)
Dec 24, 2008 2.361 2.413 2.318 2.413 581,503 +0.08(+3.58%)
Dec 23, 2008 2.416 2.425 2.301 2.330 1,042,989 -0.04(-1.61%)
Dec 22, 2008 2.382 2.501 2.335 2.368 1,667,974 +0.09(+4.15%)
Dec 19, 2008 2.230 2.375 2.177 2.274 1,020,761 +0.14(+6.40%)
Dec 18, 2008 2.146 2.203 2.115 2.137 764,703 +0.00(+0.00%)
Dec 17, 2008 2.089 2.173 2.042 2.137 917,728 +0.16(+8.07%)
Dec 16, 2008 1.775 2.037 1.775 1.977 974,559 +0.20(+11.41%)
Dec 15, 2008 1.901 1.901 1.741 1.775 636,277 -0.05(-2.99%)
Dec 12, 2008 1.763 1.863 1.763 1.829 547,508 -0.05(-2.41%)
Dec 11, 2008 1.918 1.982 1.829 1.875 686,421 -0.04(-2.24%)
Dec 10, 2008 1.972 1.975 1.853 1.918 786,460 +0.10(+5.23%)
Dec 09, 2008 1.839 1.880 1.791 1.822 616,593 -0.02(-1.29%)
Dec 08, 2008 1.787 1.903 1.772 1.846 1,229,597 +0.08(+4.73%)
Dec 05, 2008 1.741 1.789 1.710 1.763 873,205 -0.00(-0.27%)
Dec 04, 2008 1.708 1.858 1.706 1.768 1,004,507 -0.02(-0.93%)
Dec 03, 2008 1.794 1.827 1.706 1.784 824,573 -0.04(-2.22%)
Dec 02, 2008 1.668 1.849 1.646 1.825 1,560,294 +0.15(+8.96%)
Dec 01, 2008 2.044 2.044 1.672 1.675 1,670,375 -0.22(-11.46%)
Nov 28, 2008 1.991 2.001 1.846 1.891 565,039 -0.09(-4.45%)
Nov 26, 2008 1.894 2.096 1.894 1.980 1,090,123 -0.03(-1.31%)
Nov 25, 2008 1.894 2.030 1.789 2.006 1,146,072 +0.25(+13.94%)
Nov 24, 2008 1.703 1.770 1.656 1.760 734,150 +0.12(+7.26%)
Nov 21, 2008 1.606 1.644 1.503 1.641 1,147,554 +0.00(+0.00%)
Nov 20, 2008 1.789 1.808 1.560 1.641 1,167,519 -0.17(-9.48%)
Nov 19, 2008 1.932 1.939 1.787 1.813 1,104,463 -0.13(-6.49%)
Nov 18, 2008 1.925 1.989 1.913 1.939 696,462 -0.03(-1.45%)
Nov 17, 2008 1.965 1.999 1.899 1.968 715,730 -0.02(-1.18%)
Nov 14, 2008 2.013 2.092 1.968 1.991 751,039 -0.08(-3.92%)
Nov 13, 2008 2.025 2.084 1.860 2.072 1,258,857 +0.05(+2.35%)
Nov 12, 2008 2.123 2.165 1.968 2.025 2,156,553 -0.22(-9.67%)
Nov 11, 2008 2.354 2.406 2.242 2.242 519,143 -0.14(-5.71%)
Nov 10, 2008 2.442 2.466 2.354 2.377 516,885 -0.10(-4.04%)
Nov 07, 2008 2.487 2.511 2.432 2.477 276,896 +0.01(+0.39%)
Nov 06, 2008 2.527 2.620 2.406 2.468 647,716 -0.14(-5.39%)
Nov 05, 2008 2.623 2.689 2.570 2.608 745,443 -0.09(-3.44%)
Nov 04, 2008 2.585 2.732 2.568 2.701 1,197,190 +0.12(+4.71%)
Nov 03, 2008 2.570 2.699 2.406 2.580 871,858 +0.20(+8.30%)
Oct 31, 2008 2.323 2.435 2.313 2.382 534,911 +0.14(+6.38%)
Oct 30, 2008 2.265 2.311 2.213 2.239 277,694 -0.03(-1.26%)
Oct 29, 2008 2.358 2.358 2.084 2.268 422,092 -0.02(-1.04%)
Oct 28, 2008 2.168 2.308 2.148 2.292 424,557 +0.16(+7.55%)
Oct 27, 2008 2.284 2.306 2.049 2.131 532,841 -0.03(-1.16%)
Oct 24, 2008 2.382 2.382 2.156 2.156 543,210 -0.19(-8.18%)
Oct 23, 2008 2.423 2.423 2.327 2.348 269,596 +0.00(+0.16%)
Oct 22, 2008 2.454 2.454 2.277 2.344 466,149 -0.05(-2.09%)
Oct 21, 2008 2.206 2.501 2.206 2.394 598,882 -0.02(-0.89%)
Oct 20, 2008 2.592 2.592 2.323 2.416 720,982 +0.15(+6.84%)
Oct 17, 2008 2.144 2.346 2.108 2.261 551,979 +0.09(+4.29%)
Oct 16, 2008 2.594 2.594 1.972 2.168 729,075 +0.08(+4.00%)
Oct 15, 2008 2.192 2.192 2.084 2.085 520,356 -0.13(-5.90%)
Oct 14, 2008 2.313 2.618 2.192 2.215 1,473,121 +0.01(+0.60%)
Oct 13, 2008 2.180 2.227 1.846 2.202 2,211,780 +0.64(+40.71%)
Oct 10, 2008 1.606 1.608 1.203 1.565 3,247,482 +0.04(+2.66%)
Oct 09, 2008 1.977 1.977 1.429 1.525 1,922,945 -0.43(-22.14%)
Oct 08, 2008 1.846 1.975 1.748 1.958 1,589,268 -0.22(-10.26%)
Oct 07, 2008 2.108 2.215 2.108 2.182 641,717 +0.02(+0.77%)
Oct 06, 2008 2.318 2.318 1.989 2.165 1,593,251 -0.24(-10.00%)
Oct 03, 2008 2.361 2.549 2.351 2.406 0 +0.06(+2.54%)
Oct 02, 2008 2.335 2.418 2.294 2.346 676,774 +0.02(+1.03%)
Oct 01, 2008 2.432 2.432 2.263 2.323 621,639 +0.08(+3.72%)
Sep 30, 2008 2.394 2.418 2.237 2.239 1,200,867 -0.16(-6.65%)
Sep 29, 2008 2.525 2.542 2.282 2.399 1,006,211 -0.24(-8.95%)
Sep 26, 2008 2.525 2.635 2.525 2.635 0 -0.02(-0.72%)
Sep 25, 2008 2.549 2.692 2.530 2.654 621,815 +0.04(+1.51%)
Sep 24, 2008 2.709 2.716 2.539 2.614 667,081 -0.19(-6.68%)
Sep 23, 2008 2.930 2.942 2.801 2.801 325,268 -0.15(-5.08%)
Sep 22, 2008 2.930 2.951 2.811 2.951 537,534 -0.02(-0.56%)
Sep 19, 2008 2.859 2.968 2.775 2.968 0 +0.19(+6.77%)
Sep 18, 2008 2.751 2.856 2.406 2.780 1,919,330 -0.03(-1.10%)
Sep 17, 2008 3.018 3.018 2.787 2.811 2,005,408 -0.35(-11.15%)
Sep 16, 2008 2.978 3.180 2.751 3.164 2,018,132 +0.07(+2.16%)
Sep 15, 2008 3.159 3.228 3.075 3.097 588,203 -0.15(-4.48%)
Sep 12, 2008 3.287 3.287 3.180 3.242 423,809 -0.04(-1.23%)
Sep 11, 2008 3.311 3.311 3.242 3.283 312,486 -0.03(-0.86%)
Sep 10, 2008 3.349 3.349 3.295 3.311 361,899 -0.01(-0.36%)
Sep 09, 2008 3.371 3.371 3.309 3.323 317,406 +0.01(+0.36%)
Sep 08, 2008 3.347 3.395 3.302 3.311 531,603 +0.01(+0.29%)
Sep 05, 2008 3.283 3.323 3.280 3.302 0 +0.00(+0.00%)
Sep 04, 2008 3.323 3.326 3.302 3.302 315,046 -0.02(-0.65%)
Sep 03, 2008 3.356 3.366 3.316 3.323 289,930 -0.02(-0.64%)
Sep 02, 2008 3.347 3.368 3.337 3.345 296,303 +0.02(+0.50%)
Aug 29, 2008 3.354 3.354 3.318 3.328 156,358 +0.01(+0.36%)
Aug 28, 2008 3.345 3.373 3.316 3.316 568,548 -0.00(-0.14%)
Aug 27, 2008 3.325 3.340 3.297 3.320 471,195 +0.02(+0.50%)
Aug 26, 2008 3.302 3.347 3.290 3.304 485,837 +0.00(+0.07%)
Aug 25, 2008 3.325 3.325 3.302 3.302 177,163 -0.02(-0.50%)
Aug 22, 2008 3.295 3.323 3.295 3.318 305,009 +0.00(+0.14%)
Aug 21, 2008 3.330 3.345 3.311 3.314 268,878 -0.03(-0.93%)
Aug 20, 2008 3.316 3.349 3.311 3.345 377,796 +0.03(+1.01%)
Aug 19, 2008 3.302 3.333 3.302 3.311 355,942 +0.00(+0.00%)
Aug 18, 2008 3.314 3.323 3.302 3.311 147,757 -0.00(-0.14%)
Aug 15, 2008 3.347 3.347 3.292 3.316 0 +0.00(+0.14%)
Aug 14, 2008 3.287 3.318 3.278 3.311 152,454 +0.01(+0.36%)
Aug 13, 2008 3.306 3.323 3.278 3.299 319,110 +0.00(+0.00%)
Aug 12, 2008 3.335 3.335 3.292 3.299 192,796 -0.00(-0.07%)
Aug 11, 2008 3.297 3.316 3.273 3.302 237,411 +0.02(+0.56%)
Aug 08, 2008 3.240 3.292 3.228 3.283 192,334 +0.00(+0.10%)
Aug 07, 2008 3.306 3.306 3.256 3.280 262,107 -0.05(-1.64%)
Aug 06, 2008 3.359 3.359 3.311 3.335 234,670 -0.02(-0.57%)
Aug 05, 2008 3.337 3.364 3.335 3.354 221,858 +0.01(+0.21%)
Aug 04, 2008 3.337 3.371 3.335 3.347 164,813 -0.01(-0.21%)
Aug 01, 2008 3.318 3.356 3.295 3.354 173,859 +0.06(+1.73%)
Jul 31, 2008 3.259 3.297 3.254 3.297 232,680 +0.03(+0.95%)
Jul 30, 2008 3.271 3.295 3.242 3.266 214,637 -0.05(-1.37%)
Jul 29, 2008 3.311 3.333 3.216 3.311 262,674 +0.09(+2.73%)
Jul 28, 2008 3.280 3.280 3.192 3.223 244,249 +0.04(+1.20%)
Jul 25, 2008 3.223 3.223 3.183 3.185 219,733 -0.04(-1.11%)
Jul 24, 2008 3.323 3.335 3.221 3.221 331,935 -0.07(-2.10%)
Jul 23, 2008 3.285 3.311 3.278 3.290 241,504 +0.00(+0.14%)
Jul 22, 2008 3.268 3.311 3.242 3.285 241,609 +0.01(+0.29%)
Jul 21, 2008 3.275 3.335 3.263 3.275 279,751 -0.05(-1.36%)
Jul 18, 2008 3.371 3.371 3.273 3.321 215,934 +0.03(+1.01%)
Jul 17, 2008 3.252 3.302 3.233 3.287 319,689 +0.09(+2.76%)
Jul 16, 2008 3.180 3.216 3.047 3.199 634,388 +0.10(+3.23%)
Jul 15, 2008 3.097 3.168 2.911 3.099 1,107,372 -0.02(-0.69%)
Jul 14, 2008 3.216 3.216 3.121 3.121 465,469 -0.10(-2.96%)
Jul 11, 2008 3.252 3.272 3.199 3.216 331,569 -0.09(-2.74%)
Jul 10, 2008 3.278 3.314 3.266 3.306 319,677 -0.00(-0.14%)
Jul 09, 2008 3.306 3.354 3.297 3.311 248,573 -0.05(-1.42%)
Jul 08, 2008 3.264 3.359 3.168 3.359 714,483 +0.21(+6.66%)
Jul 07, 2008 3.318 3.318 3.137 3.149 424,191 -0.12(-3.71%)
Jul 04, 2008 3.268 3.333 3.247 3.271 185,294 +0.00(+0.00%)
Jul 03, 2008 3.268 3.333 3.247 3.271 185,294 -0.03(-0.94%)
Jul 02, 2008 3.311 3.383 3.287 3.302 376,634 -0.04(-1.07%)
Jul 01, 2008 3.390 3.390 3.333 3.337 175,270 -0.02(-0.64%)
Jun 30, 2008 3.428 3.428 3.359 3.359 251,004 +0.01(+0.28%)
Jun 27, 2008 3.390 3.392 3.314 3.349 245,647 -0.06(-1.68%)
Jun 26, 2008 3.390 3.428 3.330 3.406 503,842 +0.02(+0.63%)
Jun 25, 2008 3.321 3.392 3.283 3.385 268,269 +0.10(+2.93%)
Jun 24, 2008 3.273 3.299 3.235 3.289 378,586 +0.01(+0.40%)
Jun 23, 2008 3.252 3.278 3.240 3.275 432,688 -0.01(-0.22%)
Jun 20, 2008 3.311 3.311 3.218 3.283 305,782 +0.03(+0.95%)
Jun 19, 2008 3.302 3.311 3.252 3.252 343,168 -0.04(-1.09%)
Jun 18, 2008 3.304 3.321 3.287 3.287 266,993 -0.03(-1.00%)
Jun 17, 2008 3.283 3.321 3.280 3.321 351,186 +0.01(+0.29%)
Jun 16, 2008 3.264 3.311 3.264 3.311 307,436 +0.05(+1.39%)
Jun 13, 2008 3.259 3.295 3.259 3.266 219,893 -0.01(-0.36%)
Jun 12, 2008 3.283 3.323 3.264 3.278 226,307 +0.00(+0.07%)
Jun 11, 2008 3.404 3.406 3.275 3.275 523,719 -0.13(-3.71%)
Jun 10, 2008 3.473 3.523 3.402 3.402 376,688 -0.11(-3.25%)
Jun 09, 2008 3.511 3.535 3.499 3.516 178,502 +0.01(+0.41%)
Jun 06, 2008 3.526 3.526 3.487 3.502 349,259 -0.00(-0.14%)
Jun 05, 2008 3.483 3.507 3.480 3.507 297,000 +0.01(+0.41%)
Jun 04, 2008 3.511 3.511 3.490 3.492 207,740 -0.02(-0.53%)
Jun 03, 2008 3.514 3.526 3.502 3.511 344,746 -0.01(-0.15%)
Jun 02, 2008 3.514 3.545 3.514 3.516 423,851 +0.00(+0.07%)
May 30, 2008 3.535 3.545 3.514 3.514 183,401 -0.02(-0.61%)
May 29, 2008 3.559 3.573 3.535 3.535 223,671 -0.03(-0.93%)
May 28, 2008 3.568 3.571 3.549 3.568 162,374 +0.01(+0.18%)
May 27, 2008 3.545 3.583 3.540 3.562 199,277 +0.02(+0.56%)
May 26, 2008 3.521 3.559 3.521 3.542 0 +0.00(+0.00%)
May 23, 2008 3.521 3.559 3.521 3.542 271,351 +0.01(+0.41%)
May 22, 2008 3.535 3.547 3.511 3.528 159,972 -0.01(-0.40%)
May 21, 2008 3.549 3.561 3.526 3.542 130,722 +0.02(+0.54%)
May 20, 2008 3.557 3.573 3.511 3.523 286,140 -0.04(-1.07%)
May 19, 2008 3.592 3.614 3.559 3.561 520,592 -0.01(-0.16%)
May 16, 2008 3.547 3.580 3.533 3.567 219,868 +0.02(+0.56%)
May 15, 2008 3.518 3.549 3.509 3.547 230,300 +0.02(+0.54%)
May 14, 2008 3.497 3.550 3.483 3.528 243,132 +0.02(+0.54%)
May 13, 2008 3.538 3.538 3.487 3.509 241,386 -0.02(-0.61%)
May 12, 2008 3.559 3.566 3.530 3.530 233,490 -0.03(-0.87%)
May 09, 2008 3.571 3.571 3.549 3.561 122,624 +0.00(+0.00%)
May 08, 2008 3.535 3.561 3.533 3.561 244,472 +0.02(+0.47%)
May 07, 2008 3.559 3.571 3.540 3.545 374,635 -0.02(-0.47%)
May 06, 2008 3.540 3.561 3.533 3.561 306,101 +0.02(+0.61%)
May 05, 2008 3.564 3.573 3.538 3.540 177,335 -0.05(-1.26%)
May 02, 2008 3.538 3.595 3.538 3.585 282,618 +0.03(+0.80%)
May 01, 2008 3.535 3.557 3.528 3.557 324,185 +0.04(+1.22%)
Apr 30, 2008 3.490 3.521 3.487 3.514 181,037 +0.02(+0.68%)
Apr 29, 2008 3.492 3.502 3.473 3.490 246,621 -0.00(-0.07%)
Apr 28, 2008 3.454 3.497 3.454 3.492 381,314 +0.03(+0.96%)
Apr 25, 2008 3.466 3.466 3.435 3.459 172,201 -0.00(-0.07%)
Apr 24, 2008 3.447 3.549 3.397 3.461 363,633 +0.03(+0.97%)
Apr 23, 2008 3.406 3.430 3.383 3.428 232,533 +0.05(+1.48%)
Apr 22, 2008 3.392 3.402 3.347 3.378 187,418 +0.03(+0.78%)
Apr 21, 2008 3.476 3.573 3.352 3.352 502,129 -0.10(-2.76%)
Apr 18, 2008 3.383 3.452 3.375 3.447 458,702 +0.07(+2.05%)
Apr 17, 2008 3.337 3.402 3.337 3.378 230,791 +0.02(+0.57%)
Apr 16, 2008 3.345 3.379 3.345 3.359 320,852 +0.01(+0.43%)
Apr 15, 2008 3.402 3.402 3.335 3.345 365,446 -0.06(-1.68%)
Apr 14, 2008 3.466 3.466 3.373 3.402 218,348 +0.02(+0.63%)
Apr 11, 2008 3.426 3.445 3.342 3.380 359,960 -0.09(-2.61%)
Apr 10, 2008 3.433 3.471 3.430 3.471 232,142 +0.04(+1.11%)
Apr 09, 2008 3.426 3.442 3.409 3.433 248,934 -0.03(-0.76%)
Apr 08, 2008 3.459 3.473 3.447 3.459 271,603 +0.01(+0.28%)
Apr 07, 2008 3.466 3.475 3.447 3.449 466,489 +0.00(+0.07%)
Apr 04, 2008 3.466 3.468 3.433 3.447 170,379 -0.02(-0.55%)
Apr 03, 2008 3.459 3.467 3.433 3.466 273,282 +0.00(+0.14%)
Apr 02, 2008 3.421 3.468 3.421 3.461 507,943 +0.02(+0.55%)
Apr 01, 2008 3.428 3.442 3.409 3.442 232,310 +0.04(+1.19%)
Mar 31, 2008 3.423 3.426 3.385 3.402 142,308 +0.00(+0.00%)
Mar 28, 2008 3.454 3.454 3.402 3.402 144,037 -0.05(-1.45%)
Mar 27, 2008 3.468 3.478 3.430 3.452 212,895 -0.01(-0.34%)
Mar 26, 2008 3.430 3.478 3.340 3.464 669,667 +0.06(+1.89%)
Mar 25, 2008 3.454 3.454 3.371 3.399 282,097 -0.02(-0.63%)
Mar 24, 2008 3.383 3.454 3.383 3.421 468,903 +0.10(+3.09%)
Mar 21, 2008 3.264 3.333 3.252 3.318 275,381 +0.00(+0.00%)
Mar 20, 2008 3.264 3.333 3.252 3.318 275,381 +0.05(+1.38%)
Mar 19, 2008 3.278 3.287 3.230 3.273 311,965 +0.04(+1.10%)
Mar 18, 2008 3.180 3.275 3.159 3.237 514,660 +0.09(+2.80%)
Mar 17, 2008 3.240 3.261 3.090 3.149 787,959 -0.13(-3.93%)
Mar 14, 2008 3.292 3.295 3.242 3.278 303,863 -0.03(-0.79%)
Mar 13, 2008 3.271 3.311 3.221 3.304 296,970 +0.01(+0.43%)
Mar 12, 2008 3.299 3.306 3.264 3.290 273,282 -0.01(-0.22%)
Mar 11, 2008 3.271 3.297 3.247 3.297 237,801 +0.03(+0.87%)
Mar 10, 2008 3.304 3.307 3.247 3.268 639,337 -0.06(-1.93%)
Mar 07, 2008 3.287 3.333 3.264 3.333 302,457 +0.03(+0.79%)
Mar 06, 2008 3.311 3.333 3.304 3.306 450,432 -0.01(-0.22%)
Mar 05, 2008 3.259 3.321 3.259 3.314 468,903 +0.05(+1.39%)
Mar 04, 2008 3.252 3.278 3.252 3.268 332,892 -0.01(-0.36%)
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.