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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 4.056 4.070 4.047 4.060 475,691 -0.01(-0.23%)
Oct 28, 2005 4.056 4.086 4.056 4.070 241,337 +0.01(+0.34%)
Oct 27, 2005 4.049 4.088 4.049 4.056 475,255 +0.00(+0.06%)
Oct 26, 2005 4.072 4.097 4.047 4.053 526,752 -0.01(-0.34%)
Oct 25, 2005 4.056 4.108 4.053 4.067 651,130 +0.00(+0.06%)
Oct 24, 2005 4.056 4.074 4.033 4.065 657,239 +0.03(+0.62%)
Oct 21, 2005 4.010 4.051 4.001 4.040 353,931 +0.01(+0.28%)
Oct 20, 2005 4.070 4.070 4.017 4.028 882,429 -0.02(-0.45%)
Oct 19, 2005 4.058 4.086 4.040 4.047 588,722 -0.04(-0.95%)
Oct 18, 2005 4.092 4.102 4.079 4.086 512,350 +0.00(+0.00%)
Oct 17, 2005 4.125 4.125 4.083 4.086 550,754 -0.04(-0.89%)
Oct 14, 2005 4.102 4.127 4.086 4.122 435,105 +0.04(+0.90%)
Oct 13, 2005 4.099 4.102 4.081 4.086 888,103 -0.01(-0.28%)
Oct 12, 2005 4.118 4.133 4.081 4.097 587,413 -0.03(-0.72%)
Oct 11, 2005 4.134 4.157 4.118 4.127 679,933 -0.03(-0.72%)
Oct 10, 2005 4.150 4.200 4.127 4.157 1,002,007 +0.04(+0.89%)
Oct 07, 2005 4.125 4.145 4.106 4.120 507,549 +0.00(+0.00%)
Oct 06, 2005 4.122 4.136 4.113 4.120 489,656 -0.00(-0.06%)
Oct 05, 2005 4.120 4.122 4.092 4.122 439,469 +0.02(+0.50%)
Oct 04, 2005 4.102 4.122 4.079 4.102 843,152 +0.01(+0.28%)
Oct 03, 2005 4.108 4.122 4.086 4.090 1,288,731 +0.00(+0.00%)
Sep 30, 2005 4.079 4.113 4.074 4.090 766,343 +0.00(+0.11%)
Sep 29, 2005 4.099 4.118 4.079 4.086 675,569 -0.00(-0.06%)
Sep 28, 2005 4.083 4.099 4.083 4.088 876,319 -0.01(-0.28%)
Sep 27, 2005 4.088 4.118 4.081 4.099 819,585 -0.01(-0.17%)
Sep 26, 2005 4.074 4.125 4.058 4.106 871,082 +0.02(+0.50%)
Sep 23, 2005 4.086 4.090 4.051 4.086 801,693 +0.00(+0.11%)
Sep 22, 2005 4.090 4.095 4.056 4.081 872,828 +0.00(+0.11%)
Sep 21, 2005 4.127 4.161 4.070 4.076 926,507 -0.07(-1.59%)
Sep 20, 2005 4.141 4.163 4.138 4.142 425,940 +0.00(+0.10%)
Sep 19, 2005 4.198 4.200 4.127 4.138 639,783 -0.19(-4.49%)
Sep 16, 2005 4.182 4.333 4.333 4.333 825,695 +0.13(+3.11%)
Sep 15, 2005 4.251 4.255 4.196 4.202 525,442 -0.04(-0.92%)
Sep 14, 2005 4.267 4.267 4.216 4.241 595,269 -0.03(-0.59%)
Sep 13, 2005 4.267 4.273 4.223 4.267 570,829 +0.00(+0.05%)
Sep 12, 2005 4.285 4.296 4.251 4.264 374,443 -0.01(-0.32%)
Sep 09, 2005 4.273 4.287 4.248 4.278 495,766 +0.02(+0.38%)
Sep 08, 2005 4.269 4.285 4.239 4.262 848,825 +0.02(+0.54%)
Sep 07, 2005 4.218 4.251 4.218 4.239 824,386 +0.01(+0.33%)
Sep 06, 2005 4.260 4.285 4.218 4.225 1,220,650 +0.05(+1.10%)
Sep 02, 2005 4.170 4.205 4.152 4.180 582,176 +0.03(+0.70%)
Sep 01, 2005 4.120 4.177 4.120 4.151 642,401 -0.02(-0.53%)
Aug 31, 2005 4.150 4.173 4.127 4.173 678,187 +0.03(+0.77%)
Aug 30, 2005 4.106 4.152 4.106 4.141 923,889 +0.03(+0.61%)
Aug 29, 2005 4.090 4.138 4.088 4.115 632,364 +0.04(+0.90%)
Aug 26, 2005 4.086 4.099 4.072 4.079 381,862 +0.00(+0.00%)
Aug 25, 2005 4.090 4.106 4.058 4.079 905,996 -0.02(-0.50%)
Aug 24, 2005 4.102 4.122 4.097 4.099 519,332 -0.02(-0.50%)
Aug 23, 2005 4.115 4.143 4.115 4.120 391,027 +0.00(+0.11%)
Aug 22, 2005 4.154 4.159 4.111 4.115 440,341 -0.03(-0.83%)
Aug 19, 2005 4.136 4.150 4.113 4.150 393,209 +0.02(+0.56%)
Aug 18, 2005 4.129 4.147 4.120 4.127 487,038 -0.01(-0.17%)
Aug 17, 2005 4.141 4.145 4.111 4.134 577,812 -0.01(-0.17%)
Aug 16, 2005 4.131 4.159 4.127 4.141 605,743 -0.00(-0.06%)
Aug 15, 2005 4.175 4.182 4.125 4.143 789,473 -0.03(-0.77%)
Aug 12, 2005 4.152 4.179 4.152 4.175 386,226 +0.01(+0.22%)
Aug 11, 2005 4.189 4.189 4.129 4.166 615,344 -0.01(-0.22%)
Aug 10, 2005 4.189 4.191 4.163 4.175 380,989 +0.01(+0.16%)
Aug 09, 2005 4.159 4.189 4.136 4.168 511,477 -0.00(-0.11%)
Aug 08, 2005 4.134 4.193 4.134 4.173 775,508 +0.04(+0.94%)
Aug 05, 2005 4.182 4.182 4.122 4.134 514,968 -0.04(-0.88%)
Aug 04, 2005 4.125 4.173 4.125 4.170 354,804 +0.04(+0.89%)
Aug 03, 2005 4.138 4.143 4.125 4.134 431,177 -0.01(-0.22%)
Aug 02, 2005 4.115 4.147 4.106 4.143 572,139 +0.03(+0.67%)
Aug 01, 2005 4.113 4.122 4.102 4.115 508,859 +0.01(+0.28%)
Jul 29, 2005 4.099 4.113 4.083 4.104 432,922 +0.01(+0.28%)
Jul 28, 2005 4.067 4.106 4.058 4.092 598,760 +0.03(+0.62%)
Jul 27, 2005 4.056 4.079 4.056 4.067 420,703 +0.01(+0.23%)
Jul 26, 2005 4.092 4.102 4.056 4.058 892,030 -0.03(-0.84%)
Jul 25, 2005 4.106 4.106 4.070 4.092 706,118 +0.00(+0.06%)
Jul 22, 2005 4.104 4.113 4.081 4.090 384,480 +0.00(+0.11%)
Jul 21, 2005 4.113 4.120 4.083 4.086 587,850 -0.04(-0.89%)
Jul 20, 2005 4.090 4.122 4.083 4.122 811,294 +0.03(+0.78%)
Jul 19, 2005 4.074 4.113 4.074 4.090 539,408 +0.02(+0.45%)
Jul 18, 2005 4.067 4.122 4.063 4.072 822,204 +0.01(+0.34%)
Jul 15, 2005 4.097 4.099 4.056 4.058 455,616 -0.02(-0.39%)
Jul 14, 2005 4.095 4.098 4.067 4.074 757,615 -0.00(-0.12%)
Jul 13, 2005 4.090 4.108 4.070 4.079 456,489 -0.05(-1.11%)
Jul 12, 2005 4.152 4.152 4.113 4.125 514,968 -0.02(-0.55%)
Jul 11, 2005 4.150 4.159 4.125 4.147 440,341 +0.01(+0.28%)
Jul 08, 2005 4.170 4.170 4.129 4.136 350,004 -0.01(-0.28%)
Jul 07, 2005 4.168 4.170 4.136 4.147 533,734 -0.02(-0.55%)
Jul 06, 2005 4.184 4.184 4.159 4.170 462,162 +0.00(+0.00%)
Jul 05, 2005 4.102 4.180 4.097 4.170 887,230 +0.05(+1.34%)
Jul 01, 2005 4.065 4.115 4.056 4.115 473,073 +0.06(+1.53%)
Jun 30, 2005 4.031 4.053 4.019 4.053 521,951 +0.05(+1.14%)
Jun 29, 2005 4.010 4.037 4.003 4.008 556,428 -0.00(-0.06%)
Jun 28, 2005 3.987 4.017 3.982 4.010 623,199 +0.02(+0.57%)
Jun 27, 2005 4.017 4.021 3.976 3.987 744,086 -0.03(-0.74%)
Jun 24, 2005 4.044 4.047 4.010 4.017 619,708 -0.02(-0.40%)
Jun 23, 2005 4.049 4.056 4.012 4.033 708,300 -0.02(-0.40%)
Jun 22, 2005 4.079 4.090 4.044 4.049 759,360 -0.03(-0.67%)
Jun 21, 2005 4.079 4.090 4.056 4.076 669,895 -0.00(-0.06%)
Jun 20, 2005 4.092 4.108 4.074 4.079 616,653 -0.01(-0.34%)
Jun 17, 2005 4.083 4.102 4.073 4.092 503,185 +0.03(+0.62%)
Jun 16, 2005 4.056 4.090 4.049 4.067 521,515 +0.01(+0.17%)
Jun 15, 2005 4.056 4.079 4.044 4.060 643,711 -0.03(-0.67%)
Jun 14, 2005 4.083 4.090 4.074 4.088 610,543 -0.00(-0.06%)
Jun 13, 2005 4.090 4.106 4.081 4.090 700,881 +0.01(+0.17%)
Jun 10, 2005 4.097 4.097 4.079 4.083 301,998 -0.01(-0.34%)
Jun 09, 2005 4.088 4.097 4.056 4.097 753,687 +0.01(+0.22%)
Jun 08, 2005 4.106 4.108 4.072 4.088 441,651 +0.00(+0.02%)
Jun 07, 2005 4.102 4.111 4.086 4.087 580,430 -0.01(-0.36%)
Jun 06, 2005 4.063 4.125 4.063 4.102 1,141,223 +0.04(+0.96%)
Jun 03, 2005 4.074 4.079 4.056 4.063 814,785 -0.01(-0.28%)
Jun 02, 2005 4.056 4.076 4.051 4.074 430,740 +0.01(+0.23%)
Jun 01, 2005 4.074 4.079 4.049 4.065 384,044 -0.01(-0.22%)
May 31, 2005 4.033 4.074 4.028 4.074 751,068 +0.05(+1.31%)
May 27, 2005 4.044 4.056 4.010 4.021 754,123 -0.03(-0.74%)
May 26, 2005 4.028 4.051 3.998 4.051 751,068 +0.03(+0.68%)
May 25, 2005 4.021 4.053 3.996 4.024 559,483 +0.01(+0.34%)
May 24, 2005 4.040 4.063 3.976 4.010 1,367,285 -0.05(-1.13%)
May 23, 2005 4.099 4.106 4.033 4.056 530,679 -0.04(-1.06%)
May 20, 2005 4.063 4.099 4.063 4.099 522,824 +0.04(+0.90%)
May 19, 2005 4.097 4.125 4.033 4.063 549,881 -0.04(-1.06%)
May 18, 2005 4.147 4.147 4.090 4.106 559,919 -0.05(-1.21%)
May 17, 2005 4.147 4.161 4.147 4.157 284,105 +0.01(+0.22%)
May 16, 2005 4.136 4.182 4.127 4.147 385,790 -0.01(-0.28%)
May 13, 2005 4.180 4.189 4.147 4.159 526,315 -0.01(-0.22%)
May 12, 2005 4.168 4.191 4.166 4.168 327,747 -0.00(-0.11%)
May 11, 2005 4.161 4.182 4.152 4.173 375,316 -0.00(-0.11%)
May 10, 2005 4.161 4.182 4.161 4.177 358,732 -0.00(-0.11%)
May 09, 2005 4.161 4.191 4.152 4.182 621,017 +0.02(+0.50%)
May 06, 2005 4.143 4.170 4.134 4.161 380,116 +0.00(+0.11%)
May 05, 2005 4.186 4.186 4.129 4.157 472,200 -0.02(-0.55%)
May 04, 2005 4.152 4.191 4.147 4.180 541,153 +0.03(+0.61%)
May 03, 2005 4.175 4.177 4.147 4.154 315,091 -0.02(-0.44%)
May 02, 2005 4.150 4.173 4.141 4.173 350,440 +0.02(+0.39%)
Apr 29, 2005 4.166 4.177 4.143 4.157 331,238 -0.00(-0.06%)
Apr 28, 2005 4.173 4.177 4.147 4.159 415,466 -0.01(-0.33%)
Apr 27, 2005 4.182 4.189 4.147 4.173 531,116 +0.00(+0.05%)
Apr 26, 2005 4.159 4.170 4.120 4.170 697,826 +0.01(+0.28%)
Apr 25, 2005 4.113 4.159 4.108 4.159 607,925 +0.05(+1.17%)
Apr 22, 2005 4.102 4.115 4.092 4.111 408,920 +0.01(+0.28%)
Apr 21, 2005 4.120 4.125 4.090 4.099 491,838 -0.02(-0.56%)
Apr 20, 2005 4.125 4.154 4.099 4.122 573,884 +0.00(+0.00%)
Apr 19, 2005 4.095 4.136 4.088 4.122 766,343 +0.00(+0.11%)
Apr 18, 2005 4.159 4.193 4.083 4.118 569,957 -0.04(-0.99%)
Apr 15, 2005 4.218 4.218 4.150 4.159 449,943 -0.05(-1.09%)
Apr 14, 2005 4.237 4.239 4.186 4.205 438,596 -0.01(-0.22%)
Apr 13, 2005 4.251 4.292 4.214 4.214 655,930 -0.06(-1.50%)
Apr 12, 2005 4.285 4.285 4.246 4.278 542,026 -0.01(-0.27%)
Apr 11, 2005 4.308 4.317 4.271 4.290 420,266 -0.01(-0.16%)
Apr 08, 2005 4.296 4.317 4.280 4.296 923,452 -0.01(-0.16%)
Apr 07, 2005 4.317 4.342 4.296 4.303 338,657 -0.01(-0.21%)
Apr 06, 2005 4.294 4.349 4.294 4.312 298,943 -0.00(-0.05%)
Apr 05, 2005 4.347 4.354 4.308 4.315 447,324 -0.04(-1.00%)
Apr 04, 2005 4.354 4.377 4.342 4.358 519,769 +0.00(+0.00%)
Apr 01, 2005 4.354 4.365 4.319 4.358 299,816 +0.04(+0.96%)
Mar 31, 2005 4.331 4.377 4.308 4.317 302,871 -0.02(-0.53%)
Mar 30, 2005 4.319 4.342 4.296 4.340 492,711 +0.03(+0.74%)
Mar 29, 2005 4.388 4.413 4.290 4.308 673,387 -0.07(-1.57%)
Mar 28, 2005 4.429 4.429 4.331 4.377 525,006 -0.06(-1.29%)
Mar 24, 2005 4.450 4.461 4.434 4.434 700,444 -0.00(-0.10%)
Mar 23, 2005 4.475 4.491 4.438 4.438 809,112 -0.03(-0.62%)
Mar 22, 2005 4.445 4.484 4.445 4.466 526,315 +0.01(+0.15%)
Mar 21, 2005 4.482 4.489 4.445 4.459 342,148 -0.01(-0.26%)
Mar 18, 2005 4.491 4.496 4.471 4.471 370,079 -0.01(-0.26%)
Mar 17, 2005 4.482 4.500 4.473 4.482 301,998 -0.01(-0.15%)
Mar 16, 2005 4.480 4.491 4.468 4.489 539,844 -0.01(-0.15%)
Mar 15, 2005 4.514 4.519 4.493 4.496 404,119 -0.01(-0.15%)
Mar 14, 2005 4.496 4.514 4.491 4.503 505,804 +0.00(+0.05%)
Mar 11, 2005 4.496 4.512 4.487 4.500 359,168 +0.00(+0.00%)
Mar 10, 2005 4.496 4.516 4.493 4.500 293,706 +0.01(+0.15%)
Mar 09, 2005 4.509 4.521 4.493 4.493 607,052 -0.02(-0.46%)
Mar 08, 2005 4.493 4.514 4.489 4.514 349,131 +0.01(+0.25%)
Mar 07, 2005 4.491 4.521 4.491 4.503 464,781 +0.01(+0.25%)
Mar 04, 2005 4.514 4.516 4.487 4.491 499,694 -0.02(-0.41%)
Mar 03, 2005 4.532 4.532 4.503 4.509 420,703 -0.02(-0.35%)
Mar 02, 2005 4.498 4.528 4.498 4.526 344,767 +0.01(+0.30%)
Mar 01, 2005 4.473 4.514 4.473 4.512 372,697 +0.03(+0.77%)
Feb 28, 2005 4.489 4.489 4.468 4.477 343,021 -0.01(-0.26%)
Feb 25, 2005 4.487 4.491 4.473 4.489 359,605 +0.00(+0.10%)
Feb 24, 2005 4.491 4.503 4.477 4.484 467,399 +0.01(+0.15%)
Feb 23, 2005 4.491 4.498 4.468 4.477 786,854 -0.01(-0.15%)
Feb 22, 2005 4.503 4.516 4.473 4.484 570,393 -0.02(-0.51%)
Feb 18, 2005 4.507 4.523 4.503 4.507 463,471 +0.00(+0.00%)
Feb 17, 2005 4.509 4.516 4.500 4.507 519,332 -0.01(-0.15%)
Feb 16, 2005 4.514 4.530 4.505 4.514 449,943 -0.01(-0.25%)
Feb 15, 2005 4.530 4.542 4.526 4.526 355,241 -0.01(-0.25%)
Feb 14, 2005 4.546 4.553 4.526 4.537 343,458 -0.00(-0.05%)
Feb 11, 2005 4.544 4.562 4.532 4.539 442,524 -0.01(-0.30%)
Feb 10, 2005 4.551 4.555 4.528 4.553 458,234 +0.00(+0.10%)
Feb 09, 2005 4.555 4.571 4.537 4.548 514,096 -0.00(-0.10%)
Feb 08, 2005 4.535 4.585 4.526 4.553 706,118 +0.02(+0.40%)
Feb 07, 2005 4.526 4.537 4.514 4.535 433,795 +0.00(+0.00%)
Feb 04, 2005 4.519 4.535 4.519 4.535 428,995 +0.01(+0.30%)
Feb 03, 2005 4.514 4.535 4.503 4.521 353,495 -0.00(-0.10%)
Feb 02, 2005 4.514 4.526 4.489 4.526 258,793 +0.01(+0.25%)
Feb 01, 2005 4.493 4.514 4.457 4.514 386,663 +0.03(+0.56%)
Jan 31, 2005 4.468 4.491 4.457 4.489 357,859 +0.02(+0.46%)
Jan 28, 2005 4.457 4.491 4.452 4.468 257,048 -0.01(-0.20%)
Jan 27, 2005 4.468 4.491 4.425 4.477 573,448 -0.00(-0.10%)
Jan 26, 2005 4.491 4.503 4.468 4.482 689,970 -0.00(-0.05%)
Jan 25, 2005 4.503 4.521 4.484 4.484 348,258 -0.04(-0.81%)
Jan 24, 2005 4.503 4.526 4.491 4.521 429,431 +0.03(+0.66%)
Jan 21, 2005 4.496 4.516 4.468 4.491 447,761 -0.01(-0.25%)
Jan 20, 2005 4.526 4.537 4.503 4.503 303,307 -0.02(-0.51%)
Jan 19, 2005 4.544 4.548 4.526 4.526 478,746 -0.02(-0.50%)
Jan 18, 2005 4.532 4.567 4.530 4.548 295,888 -0.01(-0.25%)
Jan 14, 2005 4.537 4.560 4.532 4.560 265,776 +0.00(+0.00%)
Jan 13, 2005 4.571 4.578 4.548 4.560 286,287 -0.02(-0.45%)
Jan 12, 2005 4.521 4.581 4.514 4.581 331,674 +0.08(+1.68%)
Jan 11, 2005 4.507 4.519 4.503 4.505 343,458 +0.00(+0.05%)
Jan 10, 2005 4.500 4.523 4.493 4.503 275,377 -0.01(-0.15%)
Jan 07, 2005 4.519 4.521 4.496 4.509 214,715 +0.01(+0.20%)
Jan 06, 2005 4.482 4.503 4.473 4.500 221,698 +0.02(+0.36%)
Jan 05, 2005 4.480 4.491 4.468 4.484 261,848 -0.00(-0.10%)
Jan 04, 2005 4.521 4.521 4.480 4.489 226,935 -0.03(-0.56%)
Jan 03, 2005 4.473 4.514 4.471 4.514 239,155 +0.03(+0.77%)
Dec 31, 2004 4.457 4.480 4.434 4.480 522,824 +0.02(+0.51%)
Dec 30, 2004 4.448 4.468 4.432 4.457 530,243 +0.01(+0.21%)
Dec 29, 2004 4.457 4.468 4.427 4.448 381,862 +0.00(+0.05%)
Dec 28, 2004 4.434 4.487 4.422 4.445 879,374 +0.00(+0.00%)
Dec 27, 2004 4.471 4.491 4.427 4.445 562,101 -0.03(-0.61%)
Dec 23, 2004 4.466 4.480 4.452 4.473 384,044 +0.01(+0.15%)
Dec 22, 2004 4.491 4.493 4.464 4.466 524,133 -0.02(-0.36%)
Dec 21, 2004 4.491 4.514 4.475 4.482 693,025 -0.00(-0.05%)
Dec 20, 2004 4.491 4.505 4.480 4.484 390,154 -0.01(-0.25%)
Dec 17, 2004 4.505 4.526 4.491 4.496 746,704 -0.01(-0.20%)
Dec 16, 2004 4.521 4.526 4.503 4.505 386,663 -0.03(-0.56%)
Dec 15, 2004 4.548 4.548 4.519 4.530 519,332 +0.00(+0.10%)
Dec 14, 2004 4.526 4.548 4.521 4.526 171,074 +0.01(+0.15%)
Dec 13, 2004 4.548 4.551 4.519 4.519 188,967 -0.04(-0.90%)
Dec 10, 2004 4.457 4.583 4.452 4.560 672,514 +0.11(+2.42%)
Dec 09, 2004 4.505 4.507 4.452 4.452 507,549 -0.08(-1.72%)
Dec 08, 2004 4.548 4.548 4.491 4.530 451,252 -0.01(-0.15%)
Dec 07, 2004 4.585 4.585 4.526 4.537 699,135 -0.05(-1.00%)
Dec 06, 2004 4.583 4.585 4.583 4.583 349,131 +0.00(+0.00%)
Dec 03, 2004 4.583 4.585 4.583 4.583 239,155 -0.00(-0.05%)
Dec 02, 2004 4.583 4.585 4.583 4.585 291,088 +0.00(+0.05%)
Dec 01, 2004 4.583 4.585 4.583 4.583 1,004,189 +0.00(+0.00%)
Nov 30, 2004 4.583 4.585 4.583 4.583 612,725 +0.00(+0.00%)
Nov 29, 2004 4.585 4.585 4.583 4.583 2,658,199 -0.00(-0.10%)
Nov 26, 2004 4.587 4.587 4.585 4.587 27,930 +0.00(+0.10%)
Nov 24, 2004 4.585 4.599 4.583 4.583 166,273 -0.01(-0.20%)
Nov 23, 2004 4.592 4.592 4.583 4.592 354,368 +0.00(+0.10%)
Nov 22, 2004 4.587 4.613 4.583 4.587 413,720 +0.00(+0.05%)
Nov 19, 2004 4.594 4.608 4.585 4.585 663,349 -0.01(-0.25%)
Nov 18, 2004 4.603 4.606 4.594 4.597 282,796 +0.00(+0.10%)
Nov 17, 2004 4.601 4.617 4.592 4.592 109,976 -0.00(-0.05%)
Nov 16, 2004 4.599 4.606 4.592 4.594 173,256 -0.01(-0.15%)
Nov 15, 2004 4.597 4.601 4.592 4.601 168,019 +0.01(+0.15%)
Nov 12, 2004 4.590 4.617 4.587 4.594 182,857 +0.00(+0.05%)
Nov 11, 2004 4.599 4.606 4.587 4.592 182,421 -0.01(-0.15%)
Nov 10, 2004 4.583 4.599 4.583 4.599 222,134 +0.02(+0.35%)
Nov 09, 2004 4.585 4.587 4.583 4.583 178,929 -0.00(-0.05%)
Nov 08, 2004 4.583 4.585 4.583 4.585 147,508 +0.00(+0.05%)
Nov 05, 2004 4.583 4.587 4.583 4.583 212,970 +0.00(+0.00%)
Nov 04, 2004 4.587 4.587 4.583 4.583 173,256 -0.00(-0.10%)
Nov 03, 2004 4.585 4.587 4.583 4.587 189,403 +0.00(+0.05%)
Nov 02, 2004 4.587 4.590 4.583 4.585 164,091 -0.00(-0.05%)
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.