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 )

14.18 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.802 2.820 2.789 2.804 488,836 -0.01(-0.21%)
Apr 28, 2005 2.820 2.828 2.802 2.810 320,766 -0.01(-0.28%)
Apr 27, 2005 2.808 2.818 2.791 2.818 250,566 +0.01(+0.42%)
Apr 26, 2005 2.816 2.816 2.791 2.806 365,858 +0.00(+0.07%)
Apr 25, 2005 2.787 2.820 2.775 2.804 319,741 +0.02(+0.84%)
Apr 22, 2005 2.781 2.787 2.758 2.781 367,908 -0.00(-0.14%)
Apr 21, 2005 2.791 2.802 2.761 2.785 493,447 +0.01(+0.35%)
Apr 20, 2005 2.771 2.802 2.767 2.775 334,089 +0.00(+0.14%)
Apr 19, 2005 2.761 2.793 2.756 2.771 282,848 +0.01(+0.35%)
Apr 18, 2005 2.771 2.779 2.747 2.761 281,311 +0.01(+0.28%)
Apr 15, 2005 2.760 2.761 2.744 2.754 250,054 +0.00(+0.07%)
Apr 14, 2005 2.758 2.781 2.752 2.752 258,765 -0.03(-0.91%)
Apr 13, 2005 2.779 2.797 2.771 2.777 265,426 -0.01(-0.35%)
Apr 12, 2005 2.791 2.804 2.771 2.787 341,262 -0.01(-0.35%)
Apr 11, 2005 2.781 2.840 2.781 2.797 228,533 +0.01(+0.35%)
Apr 08, 2005 2.791 2.801 2.775 2.787 236,731 -0.00(-0.14%)
Apr 07, 2005 2.787 2.804 2.771 2.791 260,815 +0.01(+0.35%)
Apr 06, 2005 2.801 2.811 2.775 2.781 298,220 -0.01(-0.35%)
Apr 05, 2005 2.830 2.830 2.781 2.791 466,290 -0.04(-1.38%)
Apr 04, 2005 2.801 2.849 2.785 2.830 589,267 +0.04(+1.54%)
Apr 01, 2005 2.791 2.828 2.785 2.787 255,178 +0.01(+0.35%)
Mar 31, 2005 2.761 2.793 2.761 2.777 542,638 +0.03(+1.07%)
Mar 30, 2005 2.719 2.758 2.713 2.748 355,610 +0.04(+1.51%)
Mar 29, 2005 2.695 2.717 2.695 2.707 497,034 +0.00(+0.14%)
Mar 28, 2005 2.722 2.740 2.693 2.703 606,177 -0.03(-1.07%)
Mar 24, 2005 2.685 2.761 2.683 2.732 725,055 +0.04(+1.52%)
Mar 23, 2005 2.752 2.752 2.639 2.691 1,117,559 -0.08(-2.89%)
Mar 22, 2005 2.781 2.793 2.771 2.771 354,585 -0.02(-0.70%)
Mar 21, 2005 2.840 2.840 2.774 2.791 541,101 -0.05(-1.85%)
Mar 18, 2005 2.859 2.863 2.830 2.843 366,370 -0.01(-0.21%)
Mar 17, 2005 2.863 2.875 2.841 2.849 418,124 -0.01(-0.27%)
Mar 16, 2005 2.855 2.863 2.814 2.857 800,891 +0.00(+0.07%)
Mar 15, 2005 2.845 2.904 2.841 2.855 643,070 -0.01(-0.34%)
Mar 14, 2005 2.927 2.945 2.865 2.865 733,766 -0.07(-2.39%)
Mar 11, 2005 2.955 2.957 2.935 2.935 471,926 -0.03(-0.92%)
Mar 10, 2005 2.966 2.985 2.957 2.962 416,074 -0.00(-0.13%)
Mar 09, 2005 3.035 3.037 2.958 2.966 623,086 -0.09(-2.88%)
Mar 08, 2005 3.054 3.064 3.042 3.054 398,140 +0.01(+0.32%)
Mar 07, 2005 3.058 3.074 3.037 3.044 407,363 +0.00(+0.06%)
Mar 04, 2005 3.048 3.052 3.031 3.042 331,527 +0.00(+0.06%)
Mar 03, 2005 3.064 3.064 3.033 3.041 530,853 +0.02(+0.71%)
Mar 02, 2005 2.998 3.029 2.998 3.019 532,390 +0.01(+0.39%)
Mar 01, 2005 3.003 3.011 2.992 3.007 352,535 +0.01(+0.33%)
Feb 28, 2005 3.021 3.021 2.988 2.998 497,034 -0.01(-0.45%)
Feb 25, 2005 3.021 3.025 3.005 3.011 406,338 +0.01(+0.33%)
Feb 24, 2005 2.986 3.009 2.976 3.002 294,121 +0.03(+0.85%)
Feb 23, 2005 2.986 3.002 2.972 2.976 444,256 -0.00(-0.13%)
Feb 22, 2005 2.951 2.996 2.947 2.980 558,523 -0.02(-0.65%)
Feb 18, 2005 3.052 3.052 3.000 3.000 445,793 -0.04(-1.35%)
Feb 17, 2005 3.068 3.074 3.039 3.041 468,339 -0.03(-0.83%)
Feb 16, 2005 3.074 3.076 3.054 3.066 452,455 +0.01(+0.19%)
Feb 15, 2005 3.076 3.076 3.056 3.060 401,214 -0.01(-0.32%)
Feb 14, 2005 3.056 3.074 3.041 3.070 571,846 +0.02(+0.58%)
Feb 11, 2005 3.074 3.074 3.037 3.052 300,782 -0.01(-0.45%)
Feb 10, 2005 3.066 3.082 3.060 3.066 304,369 +0.01(+0.19%)
Feb 09, 2005 3.107 3.109 3.058 3.060 602,078 -0.04(-1.38%)
Feb 08, 2005 3.113 3.128 3.101 3.103 482,174 +0.00(+0.13%)
Feb 07, 2005 3.072 3.111 3.068 3.099 414,537 +0.04(+1.21%)
Feb 04, 2005 3.095 3.123 3.062 3.062 553,399 -0.01(-0.44%)
Feb 03, 2005 3.093 3.101 3.074 3.076 498,059 +0.00(+0.06%)
Feb 02, 2005 3.062 3.083 3.056 3.074 394,553 +0.01(+0.45%)
Feb 01, 2005 3.052 3.062 3.029 3.060 547,762 +0.02(+0.71%)
Jan 31, 2005 3.029 3.044 3.027 3.039 566,209 +0.01(+0.32%)
Jan 28, 2005 3.023 3.035 3.019 3.029 411,975 +0.02(+0.52%)
Jan 27, 2005 2.988 3.023 2.982 3.013 357,147 +0.03(+0.91%)
Jan 26, 2005 2.974 3.000 2.974 2.986 410,950 +0.01(+0.26%)
Jan 25, 2005 3.009 3.015 2.972 2.978 349,461 -0.02(-0.72%)
Jan 24, 2005 2.996 3.005 2.976 3.000 402,239 +0.02(+0.52%)
Jan 21, 2005 2.972 2.994 2.972 2.984 415,049 +0.02(+0.53%)
Jan 20, 2005 2.972 2.986 2.966 2.968 314,617 +0.00(+0.00%)
Jan 19, 2005 2.976 2.982 2.953 2.968 415,561 +0.01(+0.40%)
Jan 18, 2005 2.966 2.966 2.937 2.957 412,487 -0.00(-0.07%)
Jan 14, 2005 2.968 2.968 2.947 2.959 324,353 -0.01(-0.20%)
Jan 13, 2005 2.970 2.972 2.947 2.964 374,569 +0.00(+0.07%)
Jan 12, 2005 3.005 3.007 2.947 2.962 503,183 -0.05(-1.56%)
Jan 11, 2005 3.005 3.023 2.996 3.009 348,949 +0.01(+0.20%)
Jan 10, 2005 2.998 3.005 2.978 3.003 459,116 +0.00(+0.06%)
Jan 07, 2005 3.005 3.013 2.990 3.002 270,038 +0.01(+0.20%)
Jan 06, 2005 3.011 3.013 2.982 2.996 227,508 +0.00(+0.00%)
Jan 05, 2005 2.984 3.009 2.984 2.996 277,212 +0.00(+0.00%)
Jan 04, 2005 2.986 3.000 2.980 2.996 322,303 +0.00(+0.13%)
Jan 03, 2005 2.974 3.009 2.943 2.992 748,114 +0.01(+0.20%)
Dec 31, 2004 2.992 2.992 2.972 2.986 193,689 +0.01(+0.20%)
Dec 30, 2004 2.961 2.984 2.961 2.980 206,499 +0.02(+0.66%)
Dec 29, 2004 2.986 2.988 2.947 2.961 286,435 -0.01(-0.39%)
Dec 28, 2004 2.984 2.994 2.968 2.972 379,693 -0.04(-1.30%)
Dec 27, 2004 3.015 3.025 3.000 3.011 259,277 +0.01(+0.26%)
Dec 23, 2004 3.025 3.033 2.996 3.003 446,818 -0.03(-1.03%)
Dec 22, 2004 3.015 3.037 3.015 3.035 257,228 +0.01(+0.39%)
Dec 21, 2004 3.025 3.031 3.013 3.023 380,205 +0.02(+0.52%)
Dec 20, 2004 3.015 3.021 3.005 3.007 345,362 +0.01(+0.20%)
Dec 17, 2004 3.005 3.015 2.998 3.002 396,090 +0.01(+0.20%)
Dec 16, 2004 3.015 3.015 2.990 2.996 470,389 +0.00(+0.00%)
Dec 15, 2004 3.025 3.027 2.996 2.996 265,426 -0.03(-1.03%)
Dec 14, 2004 3.025 3.027 3.011 3.027 353,048 +0.02(+0.52%)
Dec 13, 2004 3.017 3.025 3.002 3.011 354,585 +0.01(+0.46%)
Dec 10, 2004 3.015 3.017 2.998 2.998 407,363 -0.01(-0.32%)
Dec 09, 2004 3.003 3.007 2.986 3.007 393,016 +0.01(+0.46%)
Dec 08, 2004 2.966 3.005 2.966 2.994 366,883 +0.01(+0.46%)
Dec 07, 2004 2.968 2.980 2.947 2.980 384,305 +0.01(+0.39%)
Dec 06, 2004 2.957 2.968 2.943 2.968 376,619 +0.02(+0.73%)
Dec 03, 2004 2.966 2.966 2.931 2.947 389,429 +0.03(+1.00%)
Dec 02, 2004 2.935 2.935 2.918 2.918 586,705 -0.01(-0.47%)
Dec 01, 2004 2.939 2.951 2.916 2.931 532,390 +0.00(+0.13%)
Nov 30, 2004 2.974 2.974 2.918 2.927 635,384 -0.03(-1.12%)
Nov 29, 2004 3.005 3.005 2.951 2.961 441,182 -0.04(-1.49%)
Nov 26, 2004 3.007 3.021 3.003 3.005 212,648 +0.01(+0.26%)
Nov 24, 2004 2.986 3.015 2.978 2.998 451,942 +0.02(+0.72%)
Nov 23, 2004 2.978 2.988 2.961 2.976 641,533 +0.02(+0.59%)
Nov 22, 2004 2.968 2.984 2.957 2.959 400,702 +0.00(+0.07%)
Nov 19, 2004 2.994 2.994 2.949 2.957 489,348 -0.01(-0.26%)
Nov 18, 2004 2.974 2.986 2.947 2.964 311,543 +0.00(+0.13%)
Nov 17, 2004 2.964 2.970 2.927 2.961 828,561 +0.00(+0.00%)
Nov 16, 2004 2.984 2.984 2.949 2.961 387,379 -0.02(-0.65%)
Nov 15, 2004 2.986 2.986 2.968 2.980 479,612 +0.01(+0.20%)
Nov 12, 2004 3.002 3.002 2.964 2.974 411,462 +0.01(+0.33%)
Nov 11, 2004 2.937 2.966 2.922 2.964 361,246 +0.05(+1.61%)
Nov 10, 2004 2.937 2.937 2.904 2.918 368,932 +0.01(+0.34%)
Nov 09, 2004 2.918 2.918 2.892 2.908 599,003 -0.01(-0.33%)
Nov 08, 2004 3.017 3.017 2.879 2.918 1,476,756 -0.06(-2.03%)
Nov 05, 2004 3.042 3.042 2.957 2.978 1,248,735 -0.06(-2.12%)
Nov 04, 2004 3.042 3.048 3.035 3.042 364,321 +0.01(+0.26%)
Nov 03, 2004 3.048 3.048 3.031 3.035 258,253 +0.01(+0.19%)
Nov 02, 2004 3.025 3.039 3.021 3.029 490,373 +0.01(+0.19%)
Nov 01, 2004 3.021 3.025 3.009 3.023 335,626 +0.01(+0.19%)
Oct 29, 2004 3.015 3.021 3.003 3.017 320,254 +0.03(+0.91%)
Oct 28, 2004 3.023 3.025 2.990 2.990 322,303 -0.00(-0.07%)
Oct 27, 2004 3.009 3.017 2.986 2.992 381,743 +0.01(+0.20%)
Oct 26, 2004 3.005 3.005 2.986 2.986 438,107 -0.01(-0.46%)
Oct 25, 2004 3.021 3.033 2.986 3.000 577,994 -0.00(-0.06%)
Oct 22, 2004 3.033 3.033 3.002 3.002 276,187 -0.01(-0.39%)
Oct 21, 2004 3.021 3.021 2.996 3.013 350,998 +0.01(+0.26%)
Oct 20, 2004 3.013 3.013 2.990 3.005 403,776 +0.01(+0.39%)
Oct 19, 2004 2.986 3.000 2.974 2.994 366,883 +0.03(+0.92%)
Oct 18, 2004 2.966 2.976 2.961 2.966 322,816 +0.02(+0.60%)
Oct 15, 2004 2.959 2.966 2.945 2.949 411,975 +0.00(+0.13%)
Oct 14, 2004 2.949 2.957 2.941 2.945 315,130 -0.00(-0.13%)
Oct 13, 2004 2.961 2.961 2.929 2.949 261,839 -0.01(-0.46%)
Oct 12, 2004 2.953 2.966 2.947 2.962 422,735 +0.01(+0.20%)
Oct 11, 2004 2.961 2.978 2.953 2.957 384,817 -0.01(-0.33%)
Oct 08, 2004 2.951 2.966 2.943 2.966 431,446 +0.02(+0.66%)
Oct 07, 2004 2.964 2.966 2.941 2.947 425,810 -0.02(-0.59%)
Oct 06, 2004 2.964 2.966 2.943 2.964 341,262 +0.01(+0.33%)
Oct 05, 2004 2.972 2.976 2.953 2.955 445,281 -0.01(-0.46%)
Oct 04, 2004 2.962 2.976 2.947 2.968 529,828 +0.01(+0.46%)
Oct 01, 2004 2.964 2.966 2.941 2.955 341,775 +0.01(+0.40%)
Sep 30, 2004 2.980 2.980 2.939 2.943 565,184 -0.04(-1.31%)
Sep 29, 2004 3.033 3.035 2.976 2.982 603,102 -0.06(-2.05%)
Sep 28, 2004 3.054 3.058 3.025 3.044 583,119 +0.02(+0.65%)
Sep 27, 2004 3.044 3.046 3.017 3.025 432,471 +0.00(+0.13%)
Sep 24, 2004 3.025 3.039 3.005 3.021 526,241 +0.00(+0.00%)
Sep 23, 2004 3.044 3.052 3.021 3.021 482,174 -0.02(-0.64%)
Sep 22, 2004 3.041 3.056 3.015 3.041 531,365 +0.02(+0.71%)
Sep 21, 2004 3.005 3.027 3.005 3.019 1,059,145 +0.01(+0.45%)
Sep 20, 2004 3.023 3.023 2.990 3.005 791,668 +0.01(+0.20%)
Sep 17, 2004 2.976 3.003 2.966 3.000 540,076 +0.04(+1.19%)
Sep 16, 2004 2.966 2.974 2.953 2.964 349,973 +0.01(+0.26%)
Sep 15, 2004 2.961 2.961 2.943 2.957 328,452 +0.00(+0.13%)
Sep 14, 2004 2.957 2.966 2.943 2.953 347,924 +0.00(+0.07%)
Sep 13, 2004 2.937 2.955 2.929 2.951 257,740 +0.02(+0.60%)
Sep 10, 2004 2.937 2.947 2.920 2.933 228,021 -0.00(-0.07%)
Sep 09, 2004 2.937 2.949 2.927 2.935 351,511 -0.01(-0.40%)
Sep 08, 2004 2.929 2.947 2.922 2.947 446,818 -0.01(-0.26%)
Sep 07, 2004 2.947 2.970 2.943 2.955 376,106 +0.01(+0.40%)
Sep 03, 2004 2.937 2.947 2.931 2.943 298,733 -0.01(-0.20%)
Sep 02, 2004 2.923 2.957 2.920 2.949 723,518 +0.03(+1.07%)
Sep 01, 2004 2.920 2.922 2.910 2.918 272,600 +0.01(+0.34%)
Aug 31, 2004 2.908 2.912 2.904 2.908 720,956 +0.00(+0.00%)
Aug 30, 2004 2.904 2.908 2.896 2.908 354,585 +0.01(+0.34%)
Aug 27, 2004 2.904 2.908 2.882 2.898 259,790 +0.01(+0.47%)
Aug 26, 2004 2.898 2.906 2.881 2.884 244,930 +0.00(+0.14%)
Aug 25, 2004 2.894 2.906 2.863 2.881 479,612 +0.00(+0.07%)
Aug 24, 2004 2.879 2.888 2.857 2.879 359,197 -0.01(-0.47%)
Aug 23, 2004 2.888 2.896 2.881 2.892 270,038 +0.03(+0.95%)
Aug 20, 2004 2.859 2.877 2.857 2.865 298,220 -0.01(-0.20%)
Aug 19, 2004 2.838 2.879 2.838 2.871 310,006 +0.01(+0.48%)
Aug 18, 2004 2.847 2.857 2.824 2.857 335,626 +0.04(+1.24%)
Aug 17, 2004 2.812 2.840 2.812 2.822 190,102 +0.01(+0.21%)
Aug 16, 2004 2.818 2.843 2.810 2.816 408,388 -0.00(-0.07%)
Aug 13, 2004 2.806 2.840 2.806 2.818 552,887 -0.01(-0.41%)
Aug 12, 2004 2.834 2.849 2.828 2.830 272,600 -0.01(-0.21%)
Aug 11, 2004 2.847 2.849 2.820 2.836 345,874 -0.03(-0.89%)
Aug 10, 2004 2.838 2.861 2.818 2.861 497,547 +0.03(+1.03%)
Aug 09, 2004 2.867 2.879 2.824 2.832 472,951 -0.04(-1.23%)
Aug 06, 2004 2.867 2.894 2.865 2.867 412,487 +0.01(+0.48%)
Aug 05, 2004 2.843 2.861 2.840 2.853 258,253 -0.01(-0.34%)
Aug 04, 2004 2.830 2.865 2.830 2.863 426,322 +0.02(+0.62%)
Aug 03, 2004 2.832 2.845 2.822 2.845 357,147 +0.02(+0.55%)
Aug 02, 2004 2.849 2.849 2.828 2.830 308,981 +0.00(+0.07%)
Jul 30, 2004 2.826 2.830 2.818 2.828 144,498 +0.01(+0.42%)
Jul 29, 2004 2.806 2.828 2.799 2.816 243,905 +0.02(+0.63%)
Jul 28, 2004 2.804 2.808 2.783 2.799 267,476 -0.00(-0.07%)
Jul 27, 2004 2.797 2.806 2.767 2.801 344,849 +0.02(+0.63%)
Jul 26, 2004 2.791 2.808 2.771 2.783 378,668 -0.00(-0.14%)
Jul 23, 2004 2.789 2.801 2.767 2.787 237,756 +0.01(+0.21%)
Jul 22, 2004 2.789 2.789 2.761 2.781 241,856 +0.01(+0.21%)
Jul 21, 2004 2.787 2.787 2.761 2.775 335,626 -0.02(-0.84%)
Jul 20, 2004 2.814 2.814 2.781 2.799 325,378 -0.01(-0.42%)
Jul 19, 2004 2.836 2.836 2.793 2.810 285,410 -0.01(-0.21%)
Jul 16, 2004 2.801 2.822 2.785 2.816 230,583 +0.03(+0.98%)
Jul 15, 2004 2.785 2.812 2.783 2.789 275,674 -0.00(-0.14%)
Jul 14, 2004 2.801 2.824 2.787 2.793 286,947 -0.02(-0.76%)
Jul 13, 2004 2.834 2.834 2.802 2.814 329,477 +0.00(+0.00%)
Jul 12, 2004 2.806 2.859 2.806 2.814 493,447 -0.00(-0.07%)
Jul 09, 2004 2.830 2.830 2.801 2.816 184,978 -0.00(-0.14%)
Jul 08, 2004 2.820 2.820 2.801 2.820 178,829 +0.01(+0.42%)
Jul 07, 2004 2.824 2.826 2.802 2.808 354,073 -0.00(-0.07%)
Jul 06, 2004 2.791 2.824 2.791 2.810 534,440 +0.02(+0.63%)
Jul 02, 2004 2.748 2.820 2.748 2.793 832,148 +0.03(+1.20%)
Jul 01, 2004 2.724 2.761 2.724 2.760 393,016 +0.03(+1.00%)
Jun 30, 2004 2.719 2.732 2.693 2.732 480,637 +0.03(+1.23%)
Jun 29, 2004 2.683 2.709 2.660 2.699 353,048 +0.02(+0.80%)
Jun 28, 2004 2.695 2.699 2.662 2.678 291,047 +0.00(+0.07%)
Jun 25, 2004 2.678 2.678 2.650 2.676 389,941 -0.00(-0.07%)
Jun 24, 2004 2.674 2.699 2.668 2.678 378,156 +0.00(+0.00%)
Jun 23, 2004 2.697 2.699 2.664 2.678 405,826 -0.01(-0.44%)
Jun 22, 2004 2.728 2.728 2.687 2.689 415,561 -0.02(-0.79%)
Jun 21, 2004 2.717 2.728 2.695 2.711 283,361 +0.01(+0.51%)
Jun 18, 2004 2.687 2.730 2.687 2.697 320,254 +0.00(+0.07%)
Jun 17, 2004 2.701 2.705 2.683 2.695 341,775 -0.01(-0.22%)
Jun 16, 2004 2.674 2.701 2.670 2.701 302,320 +0.02(+0.87%)
Jun 15, 2004 2.652 2.693 2.644 2.678 497,034 +0.04(+1.48%)
Jun 14, 2004 2.683 2.683 2.631 2.639 541,101 -0.04(-1.31%)
Jun 10, 2004 2.701 2.701 2.654 2.674 415,049 -0.03(-0.94%)
Jun 09, 2004 2.722 2.732 2.689 2.699 409,925 -0.02(-0.86%)
Jun 08, 2004 2.752 2.756 2.713 2.722 335,626 -0.02(-0.71%)
Jun 07, 2004 2.752 2.756 2.724 2.742 386,354 -0.00(-0.14%)
Jun 04, 2004 2.738 2.760 2.734 2.746 333,576 +0.00(+0.14%)
Jun 03, 2004 2.740 2.761 2.740 2.742 284,385 -0.02(-0.64%)
Jun 02, 2004 2.765 2.789 2.744 2.760 797,817 +0.00(+0.14%)
Jun 01, 2004 2.767 2.769 2.734 2.756 364,321 -0.01(-0.21%)
May 28, 2004 2.752 2.767 2.734 2.761 451,942 +0.03(+1.07%)
May 27, 2004 2.728 2.754 2.713 2.732 488,836 +0.00(+0.00%)
May 26, 2004 2.730 2.732 2.713 2.732 502,671 +0.01(+0.36%)
May 25, 2004 2.693 2.722 2.683 2.722 501,133 +0.05(+1.82%)
May 24, 2004 2.668 2.685 2.639 2.674 469,877 +0.03(+1.03%)
May 21, 2004 2.603 2.650 2.601 2.646 770,659 +0.05(+1.80%)
May 20, 2004 2.625 2.642 2.580 2.599 624,623 -0.01(-0.52%)
May 19, 2004 2.582 2.623 2.576 2.613 569,796 +0.05(+1.90%)
May 18, 2004 2.578 2.590 2.557 2.564 497,547 -0.01(-0.53%)
May 17, 2004 2.578 2.601 2.576 2.578 452,455 -0.02(-0.75%)
May 14, 2004 2.594 2.601 2.557 2.598 468,339 +0.03(+1.14%)
May 13, 2004 2.574 2.594 2.523 2.568 598,491 +0.02(+0.92%)
May 12, 2004 2.560 2.574 2.508 2.545 534,440 -0.02(-0.69%)
May 11, 2004 2.498 2.574 2.490 2.562 853,669 +0.06(+2.34%)
May 10, 2004 2.594 2.594 2.488 2.504 1,363,514 -0.07(-2.73%)
May 07, 2004 2.711 2.711 2.518 2.574 1,531,584 -0.14(-5.04%)
May 06, 2004 2.717 2.719 2.664 2.711 518,555 +0.01(+0.36%)
May 05, 2004 2.693 2.750 2.666 2.701 637,946 +0.02(+0.58%)
May 04, 2004 2.707 2.711 2.660 2.685 653,831 -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.