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 (%)
Apr 28, 2006 3.633 3.688 3.622 3.676 274,541 +0.05(+1.51%)
Apr 27, 2006 3.614 3.633 3.599 3.621 187,645 +0.00(+0.00%)
Apr 26, 2006 3.602 3.640 3.597 3.621 306,865 +0.01(+0.20%)
Apr 25, 2006 3.566 3.614 3.561 3.614 262,787 +0.03(+0.80%)
Apr 24, 2006 3.578 3.604 3.564 3.585 250,613 -0.01(-0.27%)
Apr 21, 2006 3.573 3.597 3.564 3.595 219,549 +0.01(+0.27%)
Apr 20, 2006 3.568 3.590 3.552 3.585 275,800 +0.04(+1.14%)
Apr 19, 2006 3.530 3.561 3.530 3.545 302,667 +0.01(+0.34%)
Apr 18, 2006 3.521 3.549 3.502 3.533 421,047 -0.00(-0.07%)
Apr 17, 2006 3.559 3.573 3.523 3.535 328,694 -0.04(-1.13%)
Apr 13, 2006 3.611 3.614 3.571 3.576 343,806 -0.04(-0.99%)
Apr 12, 2006 3.645 3.645 3.578 3.611 196,880 -0.00(-0.13%)
Apr 11, 2006 3.623 3.635 3.573 3.616 246,835 -0.03(-0.78%)
Apr 10, 2006 3.621 3.661 3.618 3.645 224,166 +0.03(+0.72%)
Apr 07, 2006 3.633 3.680 3.616 3.618 322,397 -0.07(-2.00%)
Apr 06, 2006 3.626 3.704 3.626 3.692 258,589 +0.06(+1.57%)
Apr 05, 2006 3.671 3.692 3.609 3.635 376,130 -0.04(-0.97%)
Apr 04, 2006 3.666 3.694 3.645 3.671 274,961 -0.01(-0.32%)
Apr 03, 2006 3.678 3.692 3.654 3.683 240,538 +0.02(+0.59%)
Mar 31, 2006 3.719 3.721 3.661 3.661 264,466 -0.03(-0.84%)
Mar 30, 2006 3.716 3.726 3.673 3.692 302,667 -0.03(-0.83%)
Mar 29, 2006 3.752 3.766 3.719 3.723 230,043 -0.00(-0.13%)
Mar 28, 2006 3.790 3.809 3.728 3.728 439,518 -0.08(-2.19%)
Mar 27, 2006 3.802 3.811 3.788 3.811 199,819 +0.01(+0.25%)
Mar 24, 2006 3.800 3.811 3.788 3.802 202,337 +0.00(+0.13%)
Mar 23, 2006 3.759 3.804 3.755 3.797 366,055 +0.03(+0.69%)
Mar 22, 2006 3.750 3.780 3.730 3.771 346,745 +0.03(+0.83%)
Mar 21, 2006 3.759 3.764 3.728 3.740 266,145 -0.01(-0.38%)
Mar 20, 2006 3.735 3.766 3.735 3.754 145,246 +0.00(+0.13%)
Mar 17, 2006 3.728 3.769 3.718 3.750 268,244 +0.01(+0.25%)
Mar 16, 2006 3.747 3.759 3.738 3.740 175,471 -0.01(-0.32%)
Mar 15, 2006 3.728 3.766 3.719 3.752 264,886 +0.00(+0.13%)
Mar 14, 2006 3.721 3.773 3.709 3.747 317,359 +0.04(+1.03%)
Mar 13, 2006 3.680 3.750 3.669 3.709 546,144 +0.02(+0.65%)
Mar 10, 2006 3.669 3.691 3.664 3.685 290,073 +0.02(+0.65%)
Mar 09, 2006 3.669 3.688 3.661 3.661 167,495 -0.02(-0.45%)
Mar 08, 2006 3.671 3.709 3.661 3.678 350,103 -0.04(-1.03%)
Mar 07, 2006 3.730 3.740 3.699 3.716 373,191 -0.02(-0.45%)
Mar 06, 2006 3.752 3.764 3.730 3.733 268,244 -0.03(-0.70%)
Mar 03, 2006 3.773 3.776 3.752 3.759 208,634 +0.01(+0.19%)
Mar 02, 2006 3.759 3.783 3.752 3.752 211,573 -0.02(-0.51%)
Mar 01, 2006 3.780 3.780 3.750 3.771 259,009 +0.02(+0.64%)
Feb 28, 2006 3.754 3.761 3.728 3.747 406,774 -0.01(-0.19%)
Feb 27, 2006 3.752 3.771 3.740 3.754 259,009 -0.01(-0.32%)
Feb 24, 2006 3.764 3.780 3.728 3.766 245,576 +0.03(+0.70%)
Feb 23, 2006 3.740 3.759 3.733 3.740 356,820 -0.02(-0.51%)
Feb 22, 2006 3.771 3.788 3.757 3.759 277,899 -0.00(-0.13%)
Feb 21, 2006 3.747 3.788 3.738 3.764 382,846 +0.01(+0.38%)
Feb 17, 2006 3.740 3.776 3.730 3.750 285,456 -0.01(-0.38%)
Feb 16, 2006 3.716 3.788 3.716 3.764 256,910 +0.02(+0.51%)
Feb 15, 2006 3.740 3.768 3.721 3.745 300,988 +0.01(+0.25%)
Feb 14, 2006 3.759 3.759 3.719 3.735 472,681 -0.02(-0.44%)
Feb 13, 2006 3.761 3.771 3.738 3.752 333,311 -0.01(-0.25%)
Feb 10, 2006 3.780 3.795 3.757 3.761 233,822 -0.03(-0.69%)
Feb 09, 2006 3.780 3.816 3.780 3.788 347,164 -0.00(-0.06%)
Feb 08, 2006 3.728 3.797 3.719 3.790 358,919 +0.02(+0.63%)
Feb 07, 2006 3.780 3.800 3.754 3.766 390,403 -0.03(-0.75%)
Feb 06, 2006 3.780 3.809 3.764 3.795 424,825 +0.00(+0.06%)
Feb 03, 2006 3.764 3.800 3.764 3.792 417,269 +0.02(+0.51%)
Feb 02, 2006 3.764 3.797 3.752 3.773 296,790 +0.03(+0.83%)
Feb 01, 2006 3.783 3.807 3.742 3.742 344,646 -0.03(-0.70%)
Jan 31, 2006 3.740 3.785 3.716 3.769 506,684 +0.01(+0.25%)
Jan 30, 2006 3.788 3.792 3.740 3.759 420,627 -0.02(-0.50%)
Jan 27, 2006 3.788 3.842 3.776 3.778 680,896 +0.01(+0.38%)
Jan 26, 2006 3.780 3.816 3.764 3.764 483,176 +0.01(+0.19%)
Jan 25, 2006 3.728 3.788 3.728 3.757 510,042 +0.02(+0.45%)
Jan 24, 2006 3.769 3.811 3.709 3.740 613,310 -0.02(-0.44%)
Jan 23, 2006 3.723 3.761 3.716 3.757 582,246 +0.05(+1.35%)
Jan 20, 2006 3.721 3.730 3.695 3.707 379,908 -0.01(-0.26%)
Jan 19, 2006 3.671 3.726 3.671 3.716 462,186 +0.04(+1.17%)
Jan 18, 2006 3.680 3.692 3.657 3.673 578,048 -0.01(-0.39%)
Jan 17, 2006 3.642 3.702 3.642 3.688 706,083 +0.05(+1.51%)
Jan 13, 2006 3.645 3.645 3.610 3.633 255,231 -0.00(-0.13%)
Jan 12, 2006 3.645 3.678 3.621 3.638 359,338 -0.02(-0.46%)
Jan 11, 2006 3.635 3.673 3.609 3.654 200,239 +0.00(+0.13%)
Jan 10, 2006 3.642 3.669 3.635 3.649 305,186 +0.01(+0.39%)
Jan 09, 2006 3.604 3.635 3.599 3.635 250,613 +0.05(+1.40%)
Jan 06, 2006 3.576 3.607 3.573 3.585 217,030 +0.00(+0.13%)
Jan 05, 2006 3.573 3.597 3.568 3.580 264,466 +0.01(+0.20%)
Jan 04, 2006 3.502 3.585 3.500 3.573 321,138 +0.07(+1.90%)
Jan 03, 2006 3.514 3.528 3.499 3.507 138,530 -0.02(-0.47%)
Dec 30, 2005 3.499 3.526 3.471 3.523 248,514 +0.04(+1.23%)
Dec 29, 2005 3.499 3.504 3.480 3.480 219,129 +0.00(+0.00%)
Dec 28, 2005 3.478 3.511 3.478 3.480 404,675 -0.01(-0.41%)
Dec 27, 2005 3.492 3.514 3.490 3.495 247,255 -0.01(-0.20%)
Dec 23, 2005 3.502 3.523 3.492 3.502 340,448 -0.00(-0.14%)
Dec 22, 2005 3.521 3.530 3.490 3.507 270,343 +0.01(+0.27%)
Dec 21, 2005 3.504 3.528 3.495 3.497 278,319 -0.02(-0.54%)
Dec 20, 2005 3.480 3.561 3.480 3.516 230,043 +0.02(+0.61%)
Dec 19, 2005 3.514 3.514 3.471 3.495 253,552 -0.01(-0.34%)
Dec 16, 2005 3.509 3.514 3.490 3.507 244,736 +0.02(+0.48%)
Dec 15, 2005 3.471 3.502 3.449 3.490 284,616 +0.03(+0.76%)
Dec 14, 2005 3.466 3.478 3.454 3.464 197,300 -0.03(-0.82%)
Dec 13, 2005 3.468 3.495 3.454 3.492 359,758 +0.02(+0.62%)
Dec 12, 2005 3.509 3.523 3.461 3.471 301,408 -0.03(-0.88%)
Dec 09, 2005 3.490 3.511 3.473 3.502 319,039 +0.02(+0.62%)
Dec 08, 2005 3.466 3.500 3.466 3.480 253,132 -0.01(-0.20%)
Dec 07, 2005 3.504 3.509 3.454 3.487 329,533 -0.02(-0.48%)
Dec 06, 2005 3.492 3.514 3.479 3.504 290,493 +0.00(+0.07%)
Dec 05, 2005 3.509 3.523 3.485 3.502 407,194 -0.02(-0.47%)
Dec 02, 2005 3.504 3.535 3.504 3.518 167,915 +0.01(+0.20%)
Dec 01, 2005 3.511 3.535 3.499 3.511 330,793 +0.00(+0.14%)
Nov 30, 2005 3.478 3.511 3.466 3.507 350,943 +0.05(+1.38%)
Nov 29, 2005 3.442 3.478 3.433 3.459 462,606 +0.02(+0.48%)
Nov 28, 2005 3.461 3.466 3.440 3.442 515,500 -0.02(-0.55%)
Nov 25, 2005 3.447 3.473 3.445 3.461 107,046 -0.01(-0.21%)
Nov 23, 2005 3.471 3.487 3.454 3.468 373,191 -0.03(-0.75%)
Nov 22, 2005 3.502 3.523 3.478 3.495 331,632 -0.02(-0.68%)
Nov 21, 2005 3.530 3.542 3.502 3.518 319,039 -0.01(-0.34%)
Nov 18, 2005 3.526 3.535 3.511 3.530 197,300 +0.01(+0.20%)
Nov 17, 2005 3.511 3.549 3.507 3.523 249,774 +0.00(+0.00%)
Nov 16, 2005 3.487 3.538 3.487 3.523 316,520 -0.00(-0.07%)
Nov 15, 2005 3.516 3.535 3.502 3.526 435,320 +0.01(+0.27%)
Nov 14, 2005 3.545 3.554 3.516 3.516 199,819 -0.04(-1.07%)
Nov 11, 2005 3.552 3.564 3.526 3.554 277,480 -0.01(-0.27%)
Nov 10, 2005 3.552 3.590 3.542 3.564 253,552 +0.01(+0.34%)
Nov 09, 2005 3.568 3.568 3.540 3.552 294,691 -0.00(-0.13%)
Nov 08, 2005 3.564 3.571 3.549 3.557 223,327 -0.01(-0.20%)
Nov 07, 2005 3.561 3.573 3.557 3.564 248,094 +0.00(+0.00%)
Nov 04, 2005 3.585 3.585 3.559 3.564 209,054 -0.01(-0.33%)
Nov 03, 2005 3.573 3.585 3.559 3.576 192,682 +0.01(+0.40%)
Nov 02, 2005 3.571 3.572 3.554 3.561 167,075 +0.00(+0.00%)
Nov 01, 2005 3.573 3.573 3.552 3.561 253,552 +0.01(+0.20%)
Oct 31, 2005 3.526 3.585 3.516 3.554 281,677 +0.02(+0.61%)
Oct 28, 2005 3.549 3.549 3.528 3.533 176,311 +0.00(+0.07%)
Oct 27, 2005 3.511 3.536 3.487 3.530 190,164 +0.02(+0.61%)
Oct 26, 2005 3.526 3.540 3.487 3.509 227,105 -0.03(-0.81%)
Oct 25, 2005 3.487 3.538 3.487 3.538 204,856 +0.03(+0.75%)
Oct 24, 2005 3.485 3.523 3.485 3.511 324,496 +0.01(+0.34%)
Oct 21, 2005 3.495 3.516 3.473 3.499 387,464 -0.02(-0.54%)
Oct 20, 2005 3.518 3.531 3.502 3.518 189,744 -0.01(-0.20%)
Oct 19, 2005 3.547 3.559 3.515 3.526 413,491 -0.02(-0.67%)
Oct 18, 2005 3.526 3.573 3.509 3.549 372,772 +0.00(+0.00%)
Oct 17, 2005 3.530 3.561 3.526 3.549 154,062 +0.00(+0.00%)
Oct 14, 2005 3.511 3.573 3.506 3.549 264,886 +0.01(+0.40%)
Oct 13, 2005 3.571 3.583 3.499 3.535 491,152 -0.03(-0.93%)
Oct 12, 2005 3.638 3.645 3.561 3.568 296,790 -0.05(-1.51%)
Oct 11, 2005 3.621 3.642 3.599 3.623 167,915 +0.02(+0.66%)
Oct 10, 2005 3.604 3.621 3.597 3.599 152,383 +0.00(+0.13%)
Oct 07, 2005 3.573 3.609 3.561 3.595 189,324 +0.01(+0.20%)
Oct 06, 2005 3.621 3.622 3.576 3.588 240,958 -0.05(-1.44%)
Oct 05, 2005 3.652 3.671 3.638 3.640 208,634 -0.01(-0.26%)
Oct 04, 2005 3.669 3.678 3.645 3.649 232,982 -0.02(-0.45%)
Oct 03, 2005 3.678 3.678 3.633 3.666 259,429 +0.04(+1.14%)
Sep 30, 2005 3.645 3.664 3.615 3.625 203,597 +0.00(+0.11%)
Sep 29, 2005 3.616 3.661 3.604 3.621 154,482 +0.00(+0.07%)
Sep 28, 2005 3.611 3.640 3.611 3.618 188,484 +0.01(+0.26%)
Sep 27, 2005 3.602 3.647 3.595 3.609 528,093 +0.00(+0.13%)
Sep 26, 2005 3.628 3.630 3.576 3.604 437,419 -0.00(-0.13%)
Sep 23, 2005 3.609 3.640 3.573 3.609 363,956 +0.03(+0.93%)
Sep 22, 2005 3.585 3.592 3.573 3.576 348,004 -0.01(-0.20%)
Sep 21, 2005 3.618 3.623 3.580 3.583 278,739 -0.03(-0.73%)
Sep 20, 2005 3.583 3.621 3.583 3.609 299,728 +0.01(+0.33%)
Sep 19, 2005 3.635 3.645 3.578 3.597 431,962 +0.02(+0.67%)
Sep 16, 2005 3.657 3.573 3.573 3.573 232,982 -0.09(-2.41%)
Sep 15, 2005 3.692 3.699 3.633 3.661 214,511 -0.04(-1.03%)
Sep 14, 2005 3.716 3.753 3.680 3.699 332,892 -0.03(-0.70%)
Sep 13, 2005 3.740 3.764 3.697 3.726 285,875 +0.00(+0.13%)
Sep 12, 2005 3.752 3.761 3.721 3.721 226,265 -0.01(-0.26%)
Sep 09, 2005 3.728 3.752 3.692 3.730 311,902 +0.02(+0.51%)
Sep 08, 2005 3.711 3.721 3.699 3.711 270,763 +0.00(+0.06%)
Sep 07, 2005 3.685 3.714 3.673 3.709 196,880 +0.03(+0.84%)
Sep 06, 2005 3.683 3.709 3.657 3.678 310,223 +0.01(+0.26%)
Sep 02, 2005 3.657 3.685 3.648 3.669 311,482 +0.01(+0.26%)
Sep 01, 2005 3.657 3.673 3.647 3.659 368,574 +0.01(+0.17%)
Aug 31, 2005 3.654 3.657 3.642 3.653 221,648 +0.00(+0.03%)
Aug 30, 2005 3.652 3.654 3.630 3.652 248,094 -0.00(-0.07%)
Aug 29, 2005 3.633 3.659 3.630 3.654 195,621 +0.03(+0.79%)
Aug 26, 2005 3.626 3.642 3.621 3.626 175,891 -0.00(-0.13%)
Aug 25, 2005 3.649 3.661 3.609 3.630 202,337 -0.00(-0.13%)
Aug 24, 2005 3.607 3.666 3.607 3.635 304,766 +0.03(+0.73%)
Aug 23, 2005 3.609 3.623 3.597 3.609 272,862 -0.02(-0.53%)
Aug 22, 2005 3.609 3.630 3.597 3.628 197,300 +0.03(+0.86%)
Aug 19, 2005 3.585 3.607 3.573 3.597 303,087 +0.01(+0.40%)
Aug 18, 2005 3.568 3.590 3.561 3.583 283,357 +0.02(+0.60%)
Aug 17, 2005 3.566 3.585 3.547 3.561 405,935 -0.02(-0.53%)
Aug 16, 2005 3.616 3.616 3.561 3.580 367,314 -0.03(-0.79%)
Aug 15, 2005 3.609 3.614 3.592 3.609 232,562 +0.00(+0.00%)
Aug 12, 2005 3.588 3.626 3.578 3.609 288,814 +0.01(+0.26%)
Aug 11, 2005 3.592 3.633 3.583 3.599 305,186 +0.02(+0.67%)
Aug 10, 2005 3.585 3.597 3.566 3.576 285,036 -0.01(-0.20%)
Aug 09, 2005 3.573 3.607 3.555 3.583 272,862 +0.01(+0.40%)
Aug 08, 2005 3.614 3.626 3.564 3.568 447,074 -0.06(-1.58%)
Aug 05, 2005 3.621 3.642 3.621 3.626 144,407 -0.01(-0.33%)
Aug 04, 2005 3.645 3.657 3.638 3.638 238,439 -0.01(-0.16%)
Aug 03, 2005 3.657 3.657 3.640 3.643 281,677 -0.01(-0.36%)
Aug 02, 2005 3.638 3.661 3.626 3.657 486,114 +0.03(+0.85%)
Aug 01, 2005 3.642 3.642 3.609 3.626 391,242 -0.01(-0.20%)
Jul 29, 2005 3.633 3.638 3.618 3.633 257,330 +0.01(+0.26%)
Jul 28, 2005 3.611 3.623 3.611 3.623 200,658 +0.01(+0.33%)
Jul 27, 2005 3.599 3.621 3.585 3.611 238,439 +0.02(+0.66%)
Jul 26, 2005 3.604 3.604 3.580 3.588 328,694 -0.01(-0.40%)
Jul 25, 2005 3.592 3.618 3.585 3.602 272,862 +0.01(+0.20%)
Jul 22, 2005 3.597 3.616 3.573 3.595 376,969 +0.00(+0.13%)
Jul 21, 2005 3.578 3.618 3.578 3.590 342,547 +0.00(+0.13%)
Jul 20, 2005 3.547 3.588 3.545 3.585 425,245 +0.03(+0.80%)
Jul 19, 2005 3.549 3.561 3.545 3.557 483,596 +0.00(+0.00%)
Jul 18, 2005 3.571 3.573 3.552 3.557 236,340 -0.00(-0.13%)
Jul 15, 2005 3.566 3.576 3.545 3.561 380,747 +0.00(+0.07%)
Jul 14, 2005 3.576 3.580 3.549 3.559 579,727 -0.02(-0.60%)
Jul 13, 2005 3.580 3.595 3.538 3.580 556,219 -0.03(-0.73%)
Jul 12, 2005 3.588 3.614 3.588 3.607 433,641 +0.02(+0.60%)
Jul 11, 2005 3.573 3.595 3.564 3.585 474,780 +0.02(+0.47%)
Jul 08, 2005 3.557 3.573 3.557 3.568 334,571 +0.01(+0.34%)
Jul 07, 2005 3.549 3.573 3.549 3.557 396,699 -0.00(-0.13%)
Jul 06, 2005 3.566 3.566 3.549 3.561 358,499 +0.00(+0.07%)
Jul 05, 2005 3.542 3.571 3.533 3.559 640,596 +0.02(+0.47%)
Jul 01, 2005 3.554 3.573 3.526 3.542 876,098 -0.02(-0.54%)
Jun 30, 2005 3.521 3.568 3.518 3.561 1,406,290 +0.02(+0.54%)
Jun 29, 2005 3.692 3.714 3.480 3.542 2,580,018 -0.14(-3.75%)
Jun 28, 2005 3.664 3.719 3.657 3.680 505,005 +0.00(+0.13%)
Jun 27, 2005 3.678 3.704 3.669 3.676 482,336 +0.01(+0.19%)
Jun 24, 2005 3.652 3.692 3.642 3.669 242,637 +0.01(+0.26%)
Jun 23, 2005 3.647 3.680 3.640 3.659 457,989 +0.01(+0.26%)
Jun 22, 2005 3.618 3.659 3.618 3.649 225,846 +0.03(+0.72%)
Jun 21, 2005 3.621 3.635 3.611 3.623 269,504 +0.00(+0.07%)
Jun 20, 2005 3.609 3.633 3.609 3.621 266,985 -0.02(-0.46%)
Jun 17, 2005 3.630 3.657 3.621 3.638 226,685 +0.01(+0.18%)
Jun 16, 2005 3.638 3.645 3.607 3.631 332,892 +0.01(+0.34%)
Jun 15, 2005 3.626 3.630 3.581 3.618 441,197 -0.00(-0.07%)
Jun 14, 2005 3.585 3.642 3.578 3.621 393,761 +0.04(+1.13%)
Jun 13, 2005 3.630 3.630 3.549 3.580 636,399 -0.06(-1.57%)
Jun 10, 2005 3.642 3.664 3.633 3.638 451,272 -0.00(-0.07%)
Jun 09, 2005 3.647 3.657 3.618 3.640 377,809 -0.01(-0.39%)
Jun 08, 2005 3.664 3.714 3.652 3.654 390,822 -0.04(-1.03%)
Jun 07, 2005 3.645 3.699 3.642 3.692 433,641 +0.05(+1.24%)
Jun 06, 2005 3.633 3.657 3.616 3.647 550,762 +0.03(+0.92%)
Jun 03, 2005 3.616 3.654 3.597 3.614 483,596 +0.03(+0.80%)
Jun 02, 2005 3.585 3.633 3.576 3.585 713,220 +0.01(+0.33%)
Jun 01, 2005 3.585 3.630 3.571 3.573 425,665 +0.00(+0.00%)
May 31, 2005 3.516 3.607 3.516 3.573 446,654 +0.06(+1.63%)
May 27, 2005 3.490 3.526 3.488 3.516 337,509 +0.04(+1.03%)
May 26, 2005 3.471 3.490 3.466 3.480 372,352 +0.01(+0.27%)
May 25, 2005 3.471 3.478 3.454 3.471 332,892 +0.00(+0.00%)
May 24, 2005 3.485 3.492 3.454 3.471 583,505 -0.00(-0.07%)
May 23, 2005 3.499 3.499 3.464 3.473 425,245 -0.02(-0.48%)
May 20, 2005 3.480 3.523 3.466 3.490 508,363 -0.01(-0.41%)
May 19, 2005 3.485 3.504 3.454 3.504 234,241 +0.03(+0.82%)
May 18, 2005 3.435 3.504 3.435 3.476 339,608 +0.05(+1.32%)
May 17, 2005 3.433 3.435 3.416 3.430 271,183 -0.00(-0.07%)
May 16, 2005 3.430 3.442 3.416 3.433 411,812 -0.01(-0.35%)
May 13, 2005 3.452 3.464 3.430 3.445 338,769 -0.01(-0.34%)
May 12, 2005 3.492 3.495 3.449 3.457 510,462 -0.03(-0.75%)
May 11, 2005 3.495 3.495 3.461 3.483 273,282 -0.01(-0.41%)
May 10, 2005 3.483 3.507 3.476 3.497 347,164 +0.01(+0.41%)
May 09, 2005 3.473 3.487 3.459 3.483 298,049 +0.02(+0.55%)
May 06, 2005 3.459 3.476 3.442 3.464 320,718 +0.01(+0.41%)
May 05, 2005 3.466 3.466 3.440 3.449 302,667 -0.00(-0.06%)
May 04, 2005 3.473 3.473 3.435 3.451 264,466 +0.00(+0.12%)
May 03, 2005 3.406 3.473 3.401 3.447 543,206 +0.02(+0.63%)
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.