Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.320 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2007 4.430 4.443 4.430 4.437 416,304 +0.00(+0.00%)
Jan 30, 2007 4.441 4.448 4.430 4.437 516,234 -0.00(-0.10%)
Jan 29, 2007 4.448 4.457 4.430 4.441 413,685 -0.01(-0.31%)
Jan 26, 2007 4.416 4.455 4.407 4.455 905,919 +0.04(+0.93%)
Jan 25, 2007 4.395 4.425 4.395 4.414 468,232 +0.01(+0.26%)
Jan 24, 2007 4.418 4.420 4.391 4.402 696,458 -0.02(-0.47%)
Jan 23, 2007 4.386 4.430 4.386 4.423 774,133 +0.04(+0.84%)
Jan 22, 2007 4.391 4.400 4.386 4.386 459,069 -0.01(-0.16%)
Jan 19, 2007 4.404 4.404 4.377 4.393 515,798 -0.00(-0.05%)
Jan 18, 2007 4.404 4.409 4.386 4.395 554,635 +0.01(+0.16%)
Jan 17, 2007 4.386 4.395 4.370 4.388 615,728 +0.00(+0.10%)
Jan 16, 2007 4.354 4.384 4.354 4.384 700,822 +0.00(+0.05%)
Jan 12, 2007 4.386 4.386 4.370 4.382 423,722 -0.00(-0.10%)
Jan 11, 2007 4.393 4.393 4.368 4.386 605,255 -0.03(-0.57%)
Jan 10, 2007 4.400 4.418 4.382 4.411 693,403 +0.01(+0.31%)
Jan 09, 2007 4.375 4.402 4.363 4.398 544,162 +0.02(+0.52%)
Jan 08, 2007 4.356 4.400 4.356 4.375 790,715 +0.01(+0.26%)
Jan 05, 2007 4.354 4.365 4.338 4.363 554,635 +0.01(+0.34%)
Jan 04, 2007 4.324 4.363 4.324 4.348 600,455 +0.01(+0.29%)
Jan 03, 2007 4.324 4.363 4.324 4.336 726,568 +0.00(+0.09%)
Dec 29, 2006 4.329 4.340 4.317 4.332 575,145 +0.02(+0.49%)
Dec 28, 2006 4.308 4.320 4.306 4.310 347,792 +0.01(+0.21%)
Dec 27, 2006 4.297 4.331 4.294 4.301 682,494 -0.07(-1.68%)
Dec 26, 2006 4.356 4.375 4.354 4.375 455,578 +0.02(+0.47%)
Dec 22, 2006 4.345 4.359 4.340 4.354 819,080 +0.01(+0.16%)
Dec 21, 2006 4.336 4.348 4.331 4.347 610,492 +0.01(+0.26%)
Dec 20, 2006 4.331 4.343 4.320 4.336 715,658 +0.02(+0.37%)
Dec 19, 2006 4.329 4.338 4.320 4.320 611,801 -0.01(-0.26%)
Dec 18, 2006 4.322 4.338 4.322 4.331 627,947 +0.01(+0.26%)
Dec 15, 2006 4.322 4.331 4.317 4.320 630,129 -0.01(-0.21%)
Dec 14, 2006 4.324 4.331 4.315 4.329 591,291 +0.00(+0.05%)
Dec 13, 2006 4.324 4.331 4.315 4.327 612,673 +0.00(+0.00%)
Dec 12, 2006 4.310 4.331 4.310 4.327 470,414 +0.01(+0.16%)
Dec 11, 2006 4.338 4.338 4.301 4.320 733,114 -0.01(-0.26%)
Dec 08, 2006 4.313 4.331 4.310 4.331 496,161 +0.02(+0.37%)
Dec 07, 2006 4.306 4.320 4.299 4.315 623,146 -0.02(-0.37%)
Dec 06, 2006 4.340 4.345 4.317 4.331 849,190 -0.01(-0.32%)
Dec 05, 2006 4.347 4.354 4.336 4.345 901,119 -0.00(-0.05%)
Dec 04, 2006 4.336 4.347 4.333 4.347 871,445 +0.00(+0.00%)
Dec 01, 2006 4.343 4.349 4.329 4.347 512,743 +0.01(+0.16%)
Nov 30, 2006 4.327 4.347 4.324 4.340 605,255 +0.01(+0.21%)
Nov 29, 2006 4.333 4.343 4.311 4.331 464,741 +0.01(+0.21%)
Nov 28, 2006 4.329 4.333 4.310 4.322 535,435 -0.00(-0.05%)
Nov 27, 2006 4.331 4.347 4.315 4.324 523,652 -0.01(-0.26%)
Nov 24, 2006 4.308 4.336 4.299 4.336 357,393 +0.03(+0.64%)
Nov 22, 2006 4.308 4.324 4.306 4.308 677,257 -0.01(-0.21%)
Nov 21, 2006 4.324 4.336 4.301 4.317 858,790 -0.03(-0.58%)
Nov 20, 2006 4.317 4.343 4.315 4.343 464,741 +0.02(+0.42%)
Nov 17, 2006 4.322 4.331 4.313 4.324 590,855 +0.00(+0.05%)
Nov 16, 2006 4.324 4.331 4.315 4.322 543,289 -0.00(-0.05%)
Nov 15, 2006 4.317 4.331 4.315 4.324 688,167 +0.00(+0.05%)
Nov 14, 2006 4.317 4.331 4.313 4.322 576,454 -0.00(-0.05%)
Nov 13, 2006 4.317 4.324 4.308 4.324 681,185 +0.00(+0.11%)
Nov 10, 2006 4.329 4.331 4.315 4.320 515,361 -0.01(-0.21%)
Nov 09, 2006 4.317 4.343 4.315 4.329 621,401 -0.02(-0.53%)
Nov 08, 2006 4.343 4.354 4.338 4.352 625,765 +0.01(+0.26%)
Nov 07, 2006 4.331 4.347 4.320 4.340 673,766 +0.01(+0.21%)
Nov 06, 2006 4.308 4.333 4.308 4.331 597,400 +0.03(+0.64%)
Nov 03, 2006 4.306 4.313 4.297 4.304 479,578 +0.01(+0.16%)
Nov 02, 2006 4.320 4.322 4.297 4.297 668,093 -0.02(-0.48%)
Nov 01, 2006 4.308 4.327 4.306 4.317 395,357 +0.01(+0.21%)
Oct 31, 2006 4.320 4.320 4.299 4.308 538,926 -0.00(-0.05%)
Oct 30, 2006 4.301 4.327 4.299 4.310 510,997 +0.01(+0.21%)
Oct 27, 2006 4.299 4.317 4.292 4.301 738,786 +0.00(+0.11%)
Oct 26, 2006 4.290 4.306 4.290 4.297 595,655 +0.00(+0.00%)
Oct 25, 2006 4.304 4.310 4.281 4.297 751,878 -0.01(-0.16%)
Oct 24, 2006 4.294 4.306 4.288 4.304 583,000 +0.01(+0.32%)
Oct 23, 2006 4.281 4.290 4.272 4.290 543,726 +0.01(+0.27%)
Oct 20, 2006 4.272 4.283 4.267 4.278 556,817 -0.00(-0.05%)
Oct 19, 2006 4.265 4.283 4.265 4.281 487,433 +0.02(+0.38%)
Oct 18, 2006 4.265 4.281 4.265 4.265 576,454 -0.01(-0.16%)
Oct 17, 2006 4.272 4.288 4.262 4.272 593,473 +0.00(+0.11%)
Oct 16, 2006 4.278 4.288 4.262 4.267 809,043 -0.01(-0.27%)
Oct 13, 2006 4.274 4.288 4.262 4.278 650,638 -0.01(-0.16%)
Oct 12, 2006 4.288 4.299 4.267 4.285 923,374 -0.03(-0.64%)
Oct 11, 2006 4.297 4.317 4.297 4.313 545,471 +0.00(+0.05%)
Oct 10, 2006 4.308 4.324 4.304 4.310 563,363 +0.00(+0.05%)
Oct 09, 2006 4.356 4.362 4.297 4.308 1,245,857 -0.05(-1.10%)
Oct 06, 2006 4.361 4.363 4.345 4.356 438,122 -0.00(-0.11%)
Oct 05, 2006 4.345 4.363 4.345 4.361 447,723 +0.02(+0.37%)
Oct 04, 2006 4.352 4.368 4.336 4.345 543,726 -0.01(-0.21%)
Oct 03, 2006 4.343 4.370 4.336 4.354 808,607 +0.01(+0.32%)
Oct 02, 2006 4.343 4.363 4.340 4.340 455,141 -0.00(-0.11%)
Sep 29, 2006 4.343 4.354 4.327 4.345 410,194 +0.02(+0.37%)
Sep 28, 2006 4.317 4.333 4.317 4.329 299,791 +0.01(+0.27%)
Sep 27, 2006 4.377 4.377 4.310 4.317 617,037 -0.01(-0.16%)
Sep 26, 2006 4.347 4.368 4.313 4.324 721,768 -0.03(-0.74%)
Sep 25, 2006 4.382 4.400 4.354 4.356 576,454 -0.03(-0.58%)
Sep 22, 2006 4.343 4.457 4.322 4.382 1,619,833 +0.04(+0.90%)
Sep 21, 2006 4.354 4.361 4.333 4.343 480,887 -0.01(-0.26%)
Sep 20, 2006 4.329 4.368 4.329 4.354 634,056 +0.01(+0.32%)
Sep 19, 2006 4.343 4.347 4.320 4.340 488,306 -0.00(-0.11%)
Sep 18, 2006 4.327 4.347 4.324 4.345 466,487 +0.01(+0.22%)
Sep 15, 2006 4.327 4.340 4.322 4.336 516,234 +0.01(+0.21%)
Sep 14, 2006 4.338 4.340 4.322 4.327 549,399 -0.01(-0.21%)
Sep 13, 2006 4.327 4.338 4.317 4.336 490,924 +0.01(+0.21%)
Sep 12, 2006 4.306 4.343 4.306 4.327 661,111 +0.02(+0.48%)
Sep 11, 2006 4.285 4.322 4.283 4.306 504,888 +0.03(+0.64%)
Sep 08, 2006 4.267 4.297 4.265 4.278 680,748 +0.01(+0.32%)
Sep 07, 2006 4.290 4.297 4.258 4.265 945,629 -0.05(-1.22%)
Sep 06, 2006 4.333 4.349 4.290 4.317 706,058 -0.02(-0.42%)
Sep 05, 2006 4.347 4.354 4.333 4.336 607,001 -0.01(-0.26%)
Sep 01, 2006 4.304 4.347 4.304 4.347 576,018 +0.05(+1.12%)
Aug 31, 2006 4.320 4.329 4.290 4.299 569,908 -0.01(-0.21%)
Aug 30, 2006 4.283 4.320 4.283 4.308 480,015 -0.00(-0.05%)
Aug 29, 2006 4.283 4.313 4.283 4.310 528,889 +0.01(+0.32%)
Aug 28, 2006 4.281 4.297 4.278 4.297 596,964 +0.02(+0.37%)
Aug 25, 2006 4.278 4.288 4.272 4.281 523,216 +0.01(+0.32%)
Aug 24, 2006 4.262 4.278 4.260 4.267 1,205,710 +0.00(+0.11%)
Aug 23, 2006 4.283 4.301 4.260 4.262 880,173 -0.03(-0.69%)
Aug 22, 2006 4.269 4.292 4.262 4.292 393,176 +0.02(+0.54%)
Aug 21, 2006 4.285 4.285 4.251 4.269 561,181 +0.01(+0.22%)
Aug 18, 2006 4.262 4.272 4.246 4.260 664,166 -0.01(-0.16%)
Aug 17, 2006 4.276 4.290 4.265 4.267 460,814 -0.02(-0.43%)
Aug 16, 2006 4.278 4.297 4.272 4.285 457,323 +0.00(+0.11%)
Aug 15, 2006 4.265 4.288 4.265 4.281 361,320 +0.02(+0.38%)
Aug 14, 2006 4.235 4.281 4.221 4.265 635,365 +0.03(+0.76%)
Aug 11, 2006 4.253 4.274 4.233 4.233 675,075 -0.02(-0.54%)
Aug 10, 2006 4.269 4.272 4.239 4.255 855,736 -0.04(-0.91%)
Aug 09, 2006 4.331 4.331 4.285 4.294 950,866 -0.04(-0.85%)
Aug 08, 2006 4.301 4.338 4.297 4.331 944,320 +0.02(+0.43%)
Aug 07, 2006 4.324 4.331 4.297 4.313 624,456 -0.01(-0.27%)
Aug 04, 2006 4.363 4.365 4.324 4.324 531,071 -0.03(-0.62%)
Aug 03, 2006 4.338 4.354 4.338 4.351 560,745 +0.01(+0.25%)
Aug 02, 2006 4.324 4.352 4.324 4.340 520,598 +0.02(+0.42%)
Aug 01, 2006 4.338 4.340 4.317 4.322 421,104 -0.00(-0.05%)
Jul 31, 2006 4.333 4.347 4.322 4.324 483,506 -0.02(-0.42%)
Jul 28, 2006 4.320 4.343 4.320 4.343 501,397 +0.00(+0.11%)
Jul 27, 2006 4.313 4.340 4.313 4.338 497,470 +0.00(+0.00%)
Jul 26, 2006 4.308 4.343 4.308 4.338 454,705 +0.02(+0.48%)
Jul 25, 2006 4.299 4.331 4.299 4.317 500,961 +0.01(+0.16%)
Jul 24, 2006 4.301 4.320 4.297 4.310 567,727 +0.01(+0.16%)
Jul 21, 2006 4.331 4.331 4.294 4.304 404,085 -0.01(-0.27%)
Jul 20, 2006 4.306 4.320 4.297 4.315 250,044 +0.01(+0.27%)
Jul 19, 2006 4.313 4.324 4.292 4.304 608,746 -0.01(-0.21%)
Jul 18, 2006 4.317 4.331 4.310 4.313 446,414 -0.01(-0.16%)
Jul 17, 2006 4.329 4.331 4.288 4.320 435,068 +0.00(+0.11%)
Jul 14, 2006 4.329 4.343 4.308 4.315 476,087 -0.03(-0.63%)
Jul 13, 2006 4.331 4.359 4.327 4.343 497,033 -0.02(-0.53%)
Jul 12, 2006 4.361 4.375 4.345 4.365 817,334 -0.00(-0.10%)
Jul 11, 2006 4.363 4.379 4.361 4.370 274,917 +0.01(+0.16%)
Jul 10, 2006 4.345 4.365 4.345 4.363 472,160 +0.02(+0.42%)
Jul 07, 2006 4.370 4.379 4.345 4.345 649,329 -0.01(-0.26%)
Jul 06, 2006 4.375 4.375 4.352 4.356 415,867 -0.01(-0.21%)
Jul 05, 2006 4.356 4.377 4.354 4.365 376,157 -0.01(-0.16%)
Jul 03, 2006 4.370 4.375 4.331 4.372 259,644 +0.03(+0.58%)
Jun 30, 2006 4.338 4.365 4.336 4.347 420,231 +0.00(+0.05%)
Jun 29, 2006 4.349 4.370 4.336 4.345 469,105 -0.01(-0.26%)
Jun 28, 2006 4.301 4.375 4.299 4.356 641,038 +0.05(+1.22%)
Jun 27, 2006 4.315 4.340 4.297 4.304 619,655 -0.02(-0.37%)
Jun 26, 2006 4.327 4.336 4.299 4.320 505,761 +0.01(+0.16%)
Jun 23, 2006 4.301 4.331 4.301 4.313 518,852 -0.02(-0.37%)
Jun 22, 2006 4.331 4.338 4.310 4.329 345,610 -0.01(-0.16%)
Jun 21, 2006 4.338 4.352 4.329 4.336 383,139 +0.00(+0.00%)
Jun 20, 2006 4.356 4.377 4.331 4.336 525,398 -0.03(-0.58%)
Jun 19, 2006 4.386 4.386 4.347 4.361 398,412 -0.01(-0.31%)
Jun 16, 2006 4.331 4.375 4.320 4.375 380,084 +0.05(+1.27%)
Jun 15, 2006 4.304 4.365 4.304 4.320 593,473 +0.01(+0.16%)
Jun 14, 2006 4.320 4.354 4.299 4.313 510,561 +0.01(+0.21%)
Jun 13, 2006 4.315 4.329 4.297 4.304 452,523 -0.00(-0.11%)
Jun 12, 2006 4.329 4.338 4.308 4.308 475,651 -0.02(-0.42%)
Jun 09, 2006 4.386 4.386 4.320 4.327 537,617 -0.02(-0.53%)
Jun 08, 2006 4.354 4.354 4.297 4.349 592,600 -0.02(-0.37%)
Jun 07, 2006 4.329 4.388 4.329 4.365 745,769 +0.04(+0.85%)
Jun 06, 2006 4.308 4.363 4.308 4.329 727,877 +0.01(+0.32%)
Jun 05, 2006 4.276 4.354 4.276 4.315 1,010,213 +0.03(+0.80%)
Jun 02, 2006 4.249 4.283 4.237 4.281 410,194 +0.05(+1.25%)
Jun 01, 2006 4.246 4.255 4.223 4.228 638,420 -0.02(-0.38%)
May 31, 2006 4.262 4.285 4.244 4.244 423,286 -0.02(-0.43%)
May 30, 2006 4.253 4.288 4.221 4.262 455,141 +0.03(+0.59%)
May 26, 2006 4.239 4.260 4.230 4.237 535,871 -0.01(-0.32%)
May 25, 2006 4.294 4.301 4.246 4.251 1,069,997 -0.04(-1.01%)
May 24, 2006 4.285 4.327 4.272 4.294 686,858 -0.01(-0.21%)
May 23, 2006 4.274 4.304 4.255 4.304 567,727 +0.03(+0.59%)
May 22, 2006 4.262 4.288 4.255 4.278 392,739 -0.01(-0.21%)
May 19, 2006 4.239 4.290 4.239 4.288 629,256 +0.05(+1.24%)
May 18, 2006 4.221 4.249 4.212 4.235 802,498 -0.01(-0.16%)
May 17, 2006 4.210 4.242 4.205 4.242 562,490 +0.03(+0.65%)
May 16, 2006 4.200 4.221 4.191 4.214 363,938 +0.01(+0.16%)
May 15, 2006 4.164 4.228 4.162 4.207 466,487 +0.04(+0.88%)
May 12, 2006 4.173 4.203 4.162 4.171 479,142 -0.00(-0.05%)
May 11, 2006 4.194 4.239 4.173 4.173 621,837 -0.04(-0.92%)
May 10, 2006 4.205 4.239 4.198 4.212 682,930 +0.01(+0.22%)
May 09, 2006 4.244 4.249 4.198 4.203 623,583 -0.03(-0.81%)
May 08, 2006 4.221 4.299 4.221 4.237 884,537 +0.02(+0.54%)
May 05, 2006 4.237 4.249 4.203 4.214 582,127 +0.01(+0.27%)
May 04, 2006 4.205 4.223 4.198 4.203 482,197 -0.00(-0.05%)
May 03, 2006 4.200 4.223 4.194 4.205 469,978 +0.01(+0.16%)
May 02, 2006 4.205 4.226 4.194 4.198 470,414 +0.00(+0.00%)
May 01, 2006 4.194 4.226 4.194 4.198 482,197 +0.00(+0.11%)
Apr 28, 2006 4.173 4.205 4.173 4.194 437,250 +0.03(+0.66%)
Apr 27, 2006 4.132 4.217 4.127 4.166 854,427 +0.03(+0.72%)
Apr 26, 2006 4.145 4.166 4.136 4.136 641,038 -0.03(-0.82%)
Apr 25, 2006 4.173 4.182 4.136 4.171 824,316 -0.00(-0.11%)
Apr 24, 2006 4.194 4.203 4.173 4.175 637,983 -0.03(-0.71%)
Apr 21, 2006 4.219 4.228 4.187 4.205 899,810 -0.03(-0.60%)
Apr 20, 2006 4.226 4.249 4.217 4.230 602,637 +0.01(+0.16%)
Apr 19, 2006 4.187 4.235 4.175 4.223 761,915 +0.01(+0.22%)
Apr 18, 2006 4.221 4.223 4.162 4.214 722,204 -0.00(-0.05%)
Apr 17, 2006 4.239 4.269 4.196 4.217 834,790 -0.04(-0.86%)
Apr 13, 2006 4.272 4.272 4.221 4.253 699,076 -0.02(-0.43%)
Apr 12, 2006 4.274 4.297 4.253 4.272 482,633 -0.02(-0.53%)
Apr 11, 2006 4.340 4.340 4.285 4.294 772,388 -0.02(-0.53%)
Apr 10, 2006 4.336 4.359 4.317 4.317 682,057 -0.03(-0.63%)
Apr 07, 2006 4.365 4.370 4.343 4.345 473,905 -0.01(-0.32%)
Apr 06, 2006 4.384 4.386 4.345 4.359 425,904 -0.01(-0.26%)
Apr 05, 2006 4.352 4.392 4.340 4.370 572,963 +0.03(+0.74%)
Apr 04, 2006 4.365 4.375 4.336 4.338 518,416 -0.02(-0.37%)
Apr 03, 2006 4.375 4.386 4.347 4.354 624,456 -0.01(-0.16%)
Mar 31, 2006 4.386 4.386 4.349 4.361 524,962 -0.03(-0.57%)
Mar 30, 2006 4.372 4.386 4.352 4.386 504,888 +0.02(+0.53%)
Mar 29, 2006 4.343 4.363 4.343 4.363 406,703 +0.02(+0.48%)
Mar 28, 2006 4.370 4.372 4.336 4.343 715,658 -0.02(-0.42%)
Mar 27, 2006 4.384 4.386 4.354 4.361 692,967 -0.02(-0.42%)
Mar 24, 2006 4.395 4.398 4.363 4.379 654,129 -0.01(-0.21%)
Mar 23, 2006 4.398 4.418 4.388 4.388 560,745 -0.01(-0.21%)
Mar 22, 2006 4.379 4.400 4.375 4.398 733,114 +0.02(+0.47%)
Mar 21, 2006 4.404 4.407 4.365 4.377 992,322 -0.02(-0.42%)
Mar 20, 2006 4.379 4.432 4.379 4.395 808,171 +0.02(+0.37%)
Mar 17, 2006 4.372 4.393 4.365 4.379 839,153 +0.01(+0.31%)
Mar 16, 2006 4.393 4.404 4.359 4.365 767,587 -0.03(-0.68%)
Mar 15, 2006 4.388 4.400 4.382 4.395 1,566,594 +0.02(+0.37%)
Mar 14, 2006 4.377 4.382 4.356 4.379 1,304,768 +0.02(+0.53%)
Mar 13, 2006 4.331 4.391 4.331 4.356 2,175,777 +0.05(+1.12%)
Mar 10, 2006 4.304 4.324 4.297 4.308 433,322 +0.00(+0.11%)
Mar 09, 2006 4.313 4.322 4.297 4.304 564,236 -0.02(-0.42%)
Mar 08, 2006 4.310 4.329 4.308 4.322 700,385 +0.00(+0.00%)
Mar 07, 2006 4.324 4.331 4.310 4.322 568,599 -0.00(-0.11%)
Mar 06, 2006 4.333 4.340 4.301 4.327 1,140,254 +0.02(+0.37%)
Mar 03, 2006 4.308 4.322 4.290 4.310 727,004 +0.02(+0.37%)
Mar 02, 2006 4.262 4.297 4.262 4.294 481,760 +0.04(+0.92%)
Mar 01, 2006 4.278 4.306 4.251 4.255 971,376 -0.01(-0.32%)
Feb 28, 2006 4.249 4.283 4.242 4.269 612,237 +0.02(+0.49%)
Feb 27, 2006 4.253 4.258 4.237 4.249 475,651 -0.00(-0.11%)
Feb 24, 2006 4.233 4.255 4.223 4.253 452,087 +0.03(+0.60%)
Feb 23, 2006 4.242 4.244 4.217 4.228 530,198 -0.01(-0.16%)
Feb 22, 2006 4.226 4.246 4.200 4.235 679,003 +0.00(+0.00%)
Feb 21, 2006 4.230 4.235 4.217 4.235 497,906 +0.03(+0.60%)
Feb 17, 2006 4.221 4.228 4.205 4.210 661,548 -0.03(-0.65%)
Feb 16, 2006 4.233 4.239 4.217 4.237 549,399 +0.00(+0.00%)
Feb 15, 2006 4.258 4.262 4.217 4.237 408,449 -0.02(-0.43%)
Feb 14, 2006 4.242 4.274 4.235 4.255 616,601 +0.01(+0.22%)
Feb 13, 2006 4.251 4.258 4.239 4.246 768,897 +0.01(+0.32%)
Feb 10, 2006 4.235 4.249 4.223 4.233 331,646 +0.00(+0.11%)
Feb 09, 2006 4.244 4.269 4.228 4.228 394,048 -0.05(-1.18%)
Feb 08, 2006 4.267 4.283 4.242 4.278 591,727 +0.01(+0.32%)
Feb 07, 2006 4.272 4.297 4.262 4.265 747,514 +0.00(+0.05%)
Feb 06, 2006 4.235 4.297 4.223 4.262 997,122 +0.02(+0.54%)
Feb 03, 2006 4.214 4.251 4.210 4.239 620,528 +0.03(+0.71%)
Feb 02, 2006 4.198 4.219 4.184 4.210 487,869 +0.01(+0.27%)
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.