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 -0.07 (-0.53%)
Official Closing 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 (%)
Apr 29, 2005 3.421 3.442 3.404 3.423 400,478 -0.01(-0.21%)
Apr 28, 2005 3.442 3.452 3.421 3.430 262,787 -0.01(-0.28%)
Apr 27, 2005 3.428 3.440 3.406 3.440 205,276 +0.01(+0.42%)
Apr 26, 2005 3.437 3.437 3.406 3.426 299,728 +0.00(+0.07%)
Apr 25, 2005 3.402 3.442 3.387 3.423 261,947 +0.03(+0.84%)
Apr 22, 2005 3.395 3.402 3.366 3.395 301,408 -0.00(-0.14%)
Apr 21, 2005 3.406 3.421 3.371 3.399 404,256 +0.01(+0.35%)
Apr 20, 2005 3.383 3.421 3.378 3.387 273,701 +0.00(+0.14%)
Apr 19, 2005 3.371 3.409 3.365 3.383 231,723 +0.01(+0.35%)
Apr 18, 2005 3.383 3.392 3.353 3.371 230,463 +0.01(+0.28%)
Apr 15, 2005 3.368 3.371 3.349 3.361 204,856 +0.00(+0.07%)
Apr 14, 2005 3.366 3.395 3.359 3.359 211,993 -0.03(-0.91%)
Apr 13, 2005 3.392 3.414 3.383 3.390 217,450 -0.01(-0.35%)
Apr 12, 2005 3.406 3.423 3.383 3.402 279,579 -0.01(-0.35%)
Apr 11, 2005 3.395 3.466 3.395 3.414 187,225 +0.01(+0.35%)
Apr 08, 2005 3.406 3.418 3.387 3.402 193,942 -0.00(-0.14%)
Apr 07, 2005 3.402 3.423 3.383 3.406 213,672 +0.01(+0.35%)
Apr 06, 2005 3.418 3.432 3.387 3.395 244,316 -0.01(-0.35%)
Apr 05, 2005 3.454 3.454 3.395 3.406 382,007 -0.05(-1.38%)
Apr 04, 2005 3.418 3.478 3.399 3.454 482,756 +0.05(+1.54%)
Apr 01, 2005 3.406 3.452 3.399 3.402 209,054 +0.01(+0.35%)
Mar 31, 2005 3.371 3.409 3.371 3.390 444,555 +0.04(+1.07%)
Mar 30, 2005 3.318 3.366 3.311 3.354 291,333 +0.05(+1.51%)
Mar 29, 2005 3.290 3.316 3.290 3.304 407,194 +0.00(+0.14%)
Mar 28, 2005 3.323 3.345 3.287 3.299 496,609 -0.04(-1.07%)
Mar 24, 2005 3.278 3.371 3.275 3.335 594,000 +0.05(+1.52%)
Mar 23, 2005 3.359 3.359 3.221 3.285 915,558 -0.10(-2.89%)
Mar 22, 2005 3.395 3.409 3.383 3.383 290,493 -0.02(-0.70%)
Mar 21, 2005 3.466 3.466 3.386 3.406 443,296 -0.06(-1.85%)
Mar 18, 2005 3.490 3.495 3.454 3.471 300,148 -0.01(-0.21%)
Mar 17, 2005 3.495 3.509 3.468 3.478 342,547 -0.01(-0.27%)
Mar 16, 2005 3.485 3.495 3.435 3.487 656,129 +0.00(+0.07%)
Mar 15, 2005 3.473 3.545 3.468 3.485 526,834 -0.01(-0.34%)
Mar 14, 2005 3.573 3.595 3.497 3.497 601,136 -0.09(-2.39%)
Mar 11, 2005 3.607 3.609 3.583 3.583 386,625 -0.03(-0.92%)
Mar 10, 2005 3.621 3.644 3.609 3.616 340,868 -0.00(-0.13%)
Mar 09, 2005 3.704 3.707 3.611 3.621 510,462 -0.11(-2.88%)
Mar 08, 2005 3.728 3.740 3.714 3.728 326,175 +0.01(+0.32%)
Mar 07, 2005 3.733 3.752 3.707 3.716 333,731 +0.00(+0.06%)
Mar 04, 2005 3.721 3.726 3.699 3.714 271,603 +0.00(+0.06%)
Mar 03, 2005 3.740 3.740 3.702 3.711 434,900 +0.03(+0.71%)
Mar 02, 2005 3.659 3.697 3.659 3.685 436,160 +0.01(+0.39%)
Mar 01, 2005 3.666 3.676 3.652 3.671 288,814 +0.01(+0.33%)
Feb 28, 2005 3.688 3.688 3.647 3.659 407,194 -0.02(-0.45%)
Feb 25, 2005 3.688 3.692 3.669 3.676 332,892 +0.01(+0.33%)
Feb 24, 2005 3.645 3.673 3.633 3.664 240,958 +0.03(+0.85%)
Feb 23, 2005 3.645 3.664 3.628 3.633 363,956 -0.00(-0.13%)
Feb 22, 2005 3.602 3.657 3.597 3.638 457,569 -0.02(-0.65%)
Feb 18, 2005 3.726 3.726 3.661 3.661 365,215 -0.05(-1.35%)
Feb 17, 2005 3.745 3.752 3.709 3.711 383,686 -0.03(-0.83%)
Feb 16, 2005 3.752 3.754 3.728 3.742 370,673 +0.01(+0.19%)
Feb 15, 2005 3.754 3.754 3.730 3.735 328,694 -0.01(-0.32%)
Feb 14, 2005 3.730 3.752 3.711 3.747 468,483 +0.02(+0.58%)
Feb 11, 2005 3.752 3.752 3.707 3.726 246,415 -0.02(-0.45%)
Feb 10, 2005 3.742 3.761 3.735 3.742 249,354 +0.01(+0.19%)
Feb 09, 2005 3.792 3.795 3.733 3.735 493,251 -0.05(-1.38%)
Feb 08, 2005 3.800 3.819 3.785 3.788 395,020 +0.00(+0.13%)
Feb 07, 2005 3.750 3.797 3.745 3.783 339,608 +0.05(+1.21%)
Feb 04, 2005 3.778 3.811 3.738 3.738 453,371 -0.02(-0.44%)
Feb 03, 2005 3.776 3.785 3.752 3.754 408,034 +0.00(+0.06%)
Feb 02, 2005 3.738 3.764 3.730 3.752 323,237 +0.02(+0.45%)
Feb 01, 2005 3.726 3.738 3.697 3.735 448,753 +0.03(+0.71%)
Jan 31, 2005 3.697 3.716 3.695 3.709 463,866 +0.01(+0.32%)
Jan 28, 2005 3.690 3.704 3.685 3.697 337,509 +0.02(+0.52%)
Jan 27, 2005 3.647 3.690 3.640 3.678 292,592 +0.03(+0.92%)
Jan 26, 2005 3.630 3.661 3.630 3.645 336,670 +0.01(+0.26%)
Jan 25, 2005 3.673 3.680 3.628 3.635 286,295 -0.03(-0.72%)
Jan 24, 2005 3.657 3.669 3.633 3.661 329,533 +0.02(+0.52%)
Jan 21, 2005 3.628 3.654 3.628 3.642 340,028 +0.02(+0.53%)
Jan 20, 2005 3.628 3.645 3.621 3.623 257,750 +0.00(+0.00%)
Jan 19, 2005 3.633 3.640 3.604 3.623 340,448 +0.01(+0.40%)
Jan 18, 2005 3.621 3.621 3.585 3.609 337,929 -0.00(-0.07%)
Jan 14, 2005 3.623 3.623 3.597 3.611 265,726 -0.01(-0.20%)
Jan 13, 2005 3.626 3.628 3.597 3.618 306,865 +0.00(+0.07%)
Jan 12, 2005 3.669 3.671 3.597 3.616 412,232 -0.06(-1.56%)
Jan 11, 2005 3.669 3.690 3.657 3.673 285,875 +0.01(+0.20%)
Jan 10, 2005 3.659 3.669 3.635 3.666 376,130 +0.00(+0.06%)
Jan 07, 2005 3.669 3.678 3.649 3.664 221,228 +0.01(+0.20%)
Jan 06, 2005 3.676 3.678 3.640 3.657 186,386 +0.00(+0.00%)
Jan 05, 2005 3.642 3.673 3.642 3.657 227,105 +0.00(+0.00%)
Jan 04, 2005 3.645 3.661 3.638 3.657 264,046 +0.00(+0.13%)
Jan 03, 2005 3.630 3.673 3.592 3.652 612,890 +0.01(+0.20%)
Dec 31, 2004 3.652 3.652 3.628 3.645 158,679 +0.01(+0.20%)
Dec 30, 2004 3.614 3.642 3.614 3.638 169,174 +0.02(+0.66%)
Dec 29, 2004 3.645 3.647 3.597 3.614 234,661 -0.01(-0.39%)
Dec 28, 2004 3.642 3.654 3.623 3.628 311,063 -0.05(-1.30%)
Dec 27, 2004 3.680 3.692 3.661 3.676 212,412 +0.01(+0.26%)
Dec 23, 2004 3.692 3.702 3.657 3.666 366,055 -0.04(-1.03%)
Dec 22, 2004 3.680 3.707 3.680 3.704 210,733 +0.01(+0.39%)
Dec 21, 2004 3.692 3.699 3.678 3.690 311,482 +0.02(+0.52%)
Dec 20, 2004 3.680 3.688 3.669 3.671 282,937 +0.01(+0.20%)
Dec 17, 2004 3.669 3.680 3.659 3.664 324,496 +0.01(+0.20%)
Dec 16, 2004 3.680 3.680 3.649 3.657 385,365 +0.00(+0.00%)
Dec 15, 2004 3.692 3.695 3.657 3.657 217,450 -0.04(-1.03%)
Dec 14, 2004 3.692 3.695 3.676 3.695 289,234 +0.02(+0.52%)
Dec 13, 2004 3.683 3.692 3.664 3.676 290,493 +0.02(+0.46%)
Dec 10, 2004 3.680 3.683 3.659 3.659 333,731 -0.01(-0.32%)
Dec 09, 2004 3.666 3.671 3.645 3.671 321,977 +0.02(+0.46%)
Dec 08, 2004 3.621 3.669 3.621 3.654 300,568 +0.02(+0.46%)
Dec 07, 2004 3.623 3.638 3.597 3.638 314,841 +0.01(+0.39%)
Dec 06, 2004 3.609 3.623 3.592 3.623 308,544 +0.03(+0.73%)
Dec 03, 2004 3.621 3.621 3.578 3.597 319,039 +0.04(+1.00%)
Dec 02, 2004 3.583 3.583 3.561 3.561 480,657 -0.02(-0.47%)
Dec 01, 2004 3.588 3.602 3.559 3.578 436,160 +0.00(+0.13%)
Nov 30, 2004 3.630 3.630 3.561 3.573 520,537 -0.04(-1.12%)
Nov 29, 2004 3.669 3.669 3.602 3.614 361,437 -0.05(-1.49%)
Nov 26, 2004 3.671 3.688 3.666 3.669 174,212 +0.01(+0.26%)
Nov 24, 2004 3.645 3.680 3.635 3.659 370,253 +0.03(+0.72%)
Nov 23, 2004 3.635 3.647 3.614 3.633 525,574 +0.02(+0.59%)
Nov 22, 2004 3.623 3.642 3.609 3.611 328,274 +0.00(+0.07%)
Nov 19, 2004 3.654 3.654 3.599 3.609 400,897 -0.01(-0.26%)
Nov 18, 2004 3.630 3.645 3.597 3.618 255,231 +0.00(+0.13%)
Nov 17, 2004 3.618 3.626 3.573 3.614 678,797 +0.00(+0.00%)
Nov 16, 2004 3.642 3.642 3.599 3.614 317,359 -0.02(-0.65%)
Nov 15, 2004 3.645 3.645 3.623 3.638 392,921 +0.01(+0.20%)
Nov 12, 2004 3.664 3.664 3.618 3.630 337,090 +0.01(+0.33%)
Nov 11, 2004 3.585 3.621 3.566 3.618 295,950 +0.06(+1.61%)
Nov 10, 2004 3.585 3.585 3.545 3.561 302,247 +0.01(+0.34%)
Nov 09, 2004 3.561 3.561 3.530 3.549 490,732 -0.01(-0.33%)
Nov 08, 2004 3.683 3.683 3.514 3.561 1,209,829 -0.07(-2.03%)
Nov 05, 2004 3.714 3.714 3.609 3.635 1,023,024 -0.08(-2.12%)
Nov 04, 2004 3.714 3.721 3.704 3.714 298,469 +0.01(+0.26%)
Nov 03, 2004 3.721 3.721 3.699 3.704 211,573 +0.01(+0.19%)
Nov 02, 2004 3.692 3.709 3.688 3.697 401,737 +0.01(+0.19%)
Nov 01, 2004 3.688 3.692 3.673 3.690 274,961 +0.01(+0.19%)
Oct 29, 2004 3.680 3.688 3.666 3.683 262,367 +0.03(+0.91%)
Oct 28, 2004 3.690 3.692 3.649 3.649 264,046 -0.00(-0.07%)
Oct 27, 2004 3.673 3.683 3.645 3.652 312,742 +0.01(+0.20%)
Oct 26, 2004 3.669 3.669 3.645 3.645 358,919 -0.02(-0.46%)
Oct 25, 2004 3.688 3.702 3.645 3.661 473,521 -0.00(-0.06%)
Oct 22, 2004 3.702 3.702 3.664 3.664 226,265 -0.01(-0.39%)
Oct 21, 2004 3.688 3.688 3.657 3.678 287,554 +0.01(+0.26%)
Oct 20, 2004 3.678 3.678 3.649 3.669 330,793 +0.01(+0.39%)
Oct 19, 2004 3.645 3.661 3.630 3.654 300,568 +0.03(+0.92%)
Oct 18, 2004 3.621 3.633 3.614 3.621 264,466 +0.02(+0.60%)
Oct 15, 2004 3.611 3.621 3.595 3.599 337,509 +0.00(+0.13%)
Oct 14, 2004 3.599 3.609 3.590 3.595 258,169 -0.00(-0.13%)
Oct 13, 2004 3.614 3.614 3.576 3.599 214,511 -0.02(-0.46%)
Oct 12, 2004 3.604 3.621 3.597 3.616 346,325 +0.01(+0.20%)
Oct 11, 2004 3.614 3.635 3.604 3.609 315,261 -0.01(-0.33%)
Oct 08, 2004 3.602 3.621 3.592 3.621 353,461 +0.02(+0.66%)
Oct 07, 2004 3.618 3.621 3.590 3.597 348,844 -0.02(-0.59%)
Oct 06, 2004 3.618 3.621 3.592 3.618 279,579 +0.01(+0.33%)
Oct 05, 2004 3.628 3.633 3.604 3.607 364,796 -0.02(-0.46%)
Oct 04, 2004 3.616 3.633 3.597 3.623 434,061 +0.02(+0.46%)
Oct 01, 2004 3.618 3.621 3.590 3.607 279,998 +0.01(+0.40%)
Sep 30, 2004 3.638 3.638 3.588 3.592 463,026 -0.05(-1.31%)
Sep 29, 2004 3.702 3.704 3.633 3.640 494,090 -0.08(-2.05%)
Sep 28, 2004 3.728 3.733 3.692 3.716 477,719 +0.02(+0.65%)
Sep 27, 2004 3.716 3.719 3.683 3.692 354,301 +0.00(+0.13%)
Sep 24, 2004 3.692 3.709 3.669 3.688 431,122 +0.00(+0.00%)
Sep 23, 2004 3.716 3.726 3.688 3.688 395,020 -0.02(-0.64%)
Sep 22, 2004 3.711 3.730 3.680 3.711 435,320 +0.03(+0.71%)
Sep 21, 2004 3.669 3.695 3.669 3.685 867,702 +0.02(+0.45%)
Sep 20, 2004 3.690 3.690 3.649 3.669 648,572 +0.01(+0.20%)
Sep 17, 2004 3.633 3.666 3.621 3.661 442,456 +0.04(+1.19%)
Sep 16, 2004 3.621 3.630 3.604 3.618 286,715 +0.01(+0.26%)
Sep 15, 2004 3.614 3.614 3.592 3.609 269,084 +0.00(+0.13%)
Sep 14, 2004 3.609 3.621 3.592 3.604 285,036 +0.00(+0.07%)
Sep 13, 2004 3.585 3.607 3.576 3.602 211,153 +0.02(+0.60%)
Sep 10, 2004 3.585 3.597 3.564 3.580 186,805 -0.00(-0.07%)
Sep 09, 2004 3.585 3.599 3.573 3.583 287,974 -0.01(-0.40%)
Sep 08, 2004 3.576 3.597 3.566 3.597 366,055 -0.01(-0.26%)
Sep 07, 2004 3.597 3.626 3.592 3.607 308,124 +0.01(+0.40%)
Sep 03, 2004 3.585 3.597 3.578 3.592 244,736 -0.01(-0.20%)
Sep 02, 2004 3.568 3.609 3.564 3.599 592,741 +0.04(+1.07%)
Sep 01, 2004 3.564 3.566 3.552 3.561 223,327 +0.01(+0.34%)
Aug 31, 2004 3.549 3.554 3.545 3.549 590,642 +0.00(+0.00%)
Aug 30, 2004 3.545 3.549 3.535 3.549 290,493 +0.01(+0.34%)
Aug 27, 2004 3.545 3.549 3.518 3.538 212,832 +0.02(+0.47%)
Aug 26, 2004 3.538 3.547 3.516 3.521 200,658 +0.00(+0.14%)
Aug 25, 2004 3.533 3.547 3.495 3.516 392,921 +0.00(+0.07%)
Aug 24, 2004 3.514 3.526 3.487 3.514 294,271 -0.02(-0.47%)
Aug 23, 2004 3.526 3.535 3.516 3.530 221,228 +0.03(+0.95%)
Aug 20, 2004 3.490 3.511 3.487 3.497 244,316 -0.01(-0.20%)
Aug 19, 2004 3.464 3.514 3.464 3.504 253,971 +0.02(+0.48%)
Aug 18, 2004 3.476 3.487 3.447 3.487 274,961 +0.04(+1.24%)
Aug 17, 2004 3.433 3.466 3.433 3.445 155,741 +0.01(+0.21%)
Aug 16, 2004 3.440 3.471 3.430 3.437 334,571 -0.00(-0.07%)
Aug 13, 2004 3.426 3.466 3.426 3.440 452,951 -0.01(-0.41%)
Aug 12, 2004 3.459 3.478 3.452 3.454 223,327 -0.01(-0.21%)
Aug 11, 2004 3.476 3.478 3.442 3.461 283,357 -0.03(-0.89%)
Aug 10, 2004 3.464 3.492 3.440 3.492 407,614 +0.04(+1.03%)
Aug 09, 2004 3.499 3.514 3.447 3.457 387,464 -0.04(-1.23%)
Aug 06, 2004 3.499 3.533 3.497 3.499 337,929 +0.02(+0.48%)
Aug 05, 2004 3.471 3.492 3.466 3.483 211,573 -0.01(-0.34%)
Aug 04, 2004 3.454 3.497 3.454 3.495 349,263 +0.02(+0.62%)
Aug 03, 2004 3.457 3.473 3.445 3.473 292,592 +0.02(+0.55%)
Aug 02, 2004 3.478 3.478 3.452 3.454 253,132 +0.00(+0.07%)
Jul 30, 2004 3.449 3.454 3.440 3.452 118,380 +0.01(+0.42%)
Jul 29, 2004 3.426 3.452 3.416 3.437 199,819 +0.02(+0.63%)
Jul 28, 2004 3.423 3.428 3.397 3.416 219,129 -0.00(-0.07%)
Jul 27, 2004 3.414 3.426 3.378 3.418 282,517 +0.02(+0.63%)
Jul 26, 2004 3.406 3.428 3.383 3.397 310,223 -0.00(-0.14%)
Jul 23, 2004 3.404 3.418 3.378 3.402 194,781 +0.01(+0.21%)
Jul 22, 2004 3.404 3.404 3.371 3.395 198,140 +0.01(+0.21%)
Jul 21, 2004 3.402 3.402 3.371 3.387 274,961 -0.03(-0.84%)
Jul 20, 2004 3.435 3.435 3.395 3.416 266,565 -0.01(-0.42%)
Jul 19, 2004 3.461 3.461 3.409 3.430 233,822 -0.01(-0.21%)
Jul 16, 2004 3.418 3.445 3.399 3.437 188,904 +0.03(+0.98%)
Jul 15, 2004 3.399 3.433 3.397 3.404 225,846 -0.00(-0.14%)
Jul 14, 2004 3.418 3.447 3.402 3.409 235,081 -0.03(-0.76%)
Jul 13, 2004 3.459 3.459 3.421 3.435 269,923 +0.00(+0.00%)
Jul 12, 2004 3.426 3.490 3.426 3.435 404,256 -0.00(-0.07%)
Jul 09, 2004 3.454 3.454 3.418 3.437 151,543 -0.00(-0.14%)
Jul 08, 2004 3.442 3.442 3.418 3.442 146,506 +0.01(+0.42%)
Jul 07, 2004 3.447 3.449 3.421 3.428 290,073 -0.00(-0.07%)
Jul 06, 2004 3.406 3.447 3.406 3.430 437,839 +0.02(+0.63%)
Jul 02, 2004 3.354 3.442 3.354 3.409 681,736 +0.04(+1.20%)
Jul 01, 2004 3.325 3.371 3.325 3.368 321,977 +0.03(+1.00%)
Jun 30, 2004 3.318 3.335 3.287 3.335 393,761 +0.04(+1.23%)
Jun 29, 2004 3.275 3.306 3.247 3.295 289,234 +0.03(+0.80%)
Jun 28, 2004 3.290 3.295 3.249 3.268 238,439 +0.00(+0.07%)
Jun 25, 2004 3.268 3.268 3.235 3.266 319,458 -0.00(-0.07%)
Jun 24, 2004 3.264 3.295 3.256 3.268 309,803 +0.00(+0.00%)
Jun 23, 2004 3.292 3.295 3.252 3.268 332,472 -0.01(-0.44%)
Jun 22, 2004 3.330 3.330 3.280 3.283 340,448 -0.03(-0.79%)
Jun 21, 2004 3.316 3.330 3.290 3.309 232,142 +0.02(+0.51%)
Jun 18, 2004 3.280 3.333 3.280 3.292 262,367 +0.00(+0.07%)
Jun 17, 2004 3.297 3.302 3.275 3.290 279,998 -0.01(-0.22%)
Jun 16, 2004 3.264 3.297 3.259 3.297 247,675 +0.03(+0.87%)
Jun 15, 2004 3.237 3.287 3.228 3.268 407,194 +0.05(+1.48%)
Jun 14, 2004 3.275 3.275 3.211 3.221 443,296 -0.04(-1.31%)
Jun 10, 2004 3.297 3.297 3.240 3.264 340,028 -0.03(-0.94%)
Jun 09, 2004 3.323 3.335 3.283 3.295 335,830 -0.03(-0.86%)
Jun 08, 2004 3.359 3.364 3.311 3.323 274,961 -0.02(-0.71%)
Jun 07, 2004 3.359 3.364 3.325 3.347 316,520 -0.00(-0.14%)
Jun 04, 2004 3.342 3.368 3.337 3.352 273,282 +0.00(+0.14%)
Jun 03, 2004 3.345 3.371 3.345 3.347 232,982 -0.02(-0.64%)
Jun 02, 2004 3.376 3.404 3.349 3.368 653,610 +0.00(+0.14%)
Jun 01, 2004 3.378 3.380 3.337 3.364 298,469 -0.01(-0.21%)
May 28, 2004 3.359 3.378 3.337 3.371 370,253 +0.04(+1.07%)
May 27, 2004 3.330 3.361 3.311 3.335 400,478 +0.00(+0.00%)
May 26, 2004 3.333 3.335 3.311 3.335 411,812 +0.01(+0.36%)
May 25, 2004 3.287 3.323 3.275 3.323 410,552 +0.06(+1.82%)
May 24, 2004 3.256 3.278 3.221 3.264 384,945 +0.03(+1.03%)
May 21, 2004 3.178 3.235 3.175 3.230 631,361 +0.06(+1.80%)
May 20, 2004 3.204 3.225 3.149 3.173 511,721 -0.02(-0.52%)
May 19, 2004 3.152 3.202 3.144 3.190 466,804 +0.06(+1.90%)
May 18, 2004 3.147 3.161 3.121 3.130 407,614 -0.02(-0.53%)
May 17, 2004 3.147 3.175 3.144 3.147 370,673 -0.02(-0.75%)
May 14, 2004 3.166 3.175 3.121 3.171 383,686 +0.04(+1.14%)
May 13, 2004 3.142 3.166 3.080 3.135 490,312 +0.03(+0.92%)
May 12, 2004 3.125 3.142 3.061 3.106 437,839 -0.02(-0.69%)
May 11, 2004 3.049 3.142 3.040 3.128 699,367 +0.07(+2.34%)
May 10, 2004 3.166 3.166 3.037 3.056 1,117,056 -0.09(-2.73%)
May 07, 2004 3.309 3.309 3.073 3.142 1,254,747 -0.17(-5.04%)
May 06, 2004 3.316 3.318 3.252 3.309 424,825 +0.01(+0.36%)
May 05, 2004 3.287 3.356 3.254 3.297 522,636 +0.02(+0.58%)
May 04, 2004 3.304 3.309 3.247 3.278 535,649 -0.01(-0.29%)
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.