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: 4:10 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 (%)
Oct 31, 2006 4.319 4.319 4.299 4.308 538,971 -0.00(-0.05%)
Oct 30, 2006 4.301 4.326 4.299 4.310 511,041 +0.01(+0.21%)
Oct 27, 2006 4.299 4.317 4.292 4.301 738,849 +0.00(+0.11%)
Oct 26, 2006 4.290 4.306 4.290 4.296 595,705 +0.00(+0.00%)
Oct 25, 2006 4.303 4.310 4.280 4.296 751,941 -0.01(-0.16%)
Oct 24, 2006 4.294 4.306 4.287 4.303 583,049 +0.01(+0.32%)
Oct 23, 2006 4.280 4.290 4.271 4.290 543,772 +0.01(+0.27%)
Oct 20, 2006 4.271 4.283 4.267 4.278 556,864 -0.00(-0.05%)
Oct 19, 2006 4.264 4.283 4.264 4.280 487,474 +0.02(+0.38%)
Oct 18, 2006 4.264 4.280 4.264 4.264 576,503 -0.01(-0.16%)
Oct 17, 2006 4.271 4.287 4.262 4.271 593,523 +0.00(+0.11%)
Oct 16, 2006 4.278 4.287 4.262 4.267 809,112 -0.01(-0.27%)
Oct 13, 2006 4.273 4.287 4.262 4.278 650,693 -0.01(-0.16%)
Oct 12, 2006 4.287 4.299 4.267 4.285 923,452 -0.03(-0.64%)
Oct 11, 2006 4.296 4.317 4.296 4.312 545,517 +0.00(+0.05%)
Oct 10, 2006 4.308 4.324 4.303 4.310 563,410 +0.00(+0.05%)
Oct 09, 2006 4.356 4.361 4.296 4.308 1,245,962 -0.05(-1.10%)
Oct 06, 2006 4.361 4.363 4.345 4.356 438,159 -0.00(-0.11%)
Oct 05, 2006 4.345 4.363 4.345 4.361 447,761 +0.02(+0.37%)
Oct 04, 2006 4.351 4.367 4.335 4.345 543,772 -0.01(-0.21%)
Oct 03, 2006 4.342 4.370 4.335 4.354 808,675 +0.01(+0.32%)
Oct 02, 2006 4.342 4.362 4.340 4.340 455,180 -0.00(-0.11%)
Sep 29, 2006 4.342 4.354 4.326 4.345 410,229 +0.02(+0.37%)
Sep 28, 2006 4.317 4.333 4.317 4.328 299,816 +0.01(+0.27%)
Sep 27, 2006 4.377 4.377 4.310 4.317 617,089 -0.01(-0.16%)
Sep 26, 2006 4.347 4.367 4.312 4.324 721,829 -0.03(-0.74%)
Sep 25, 2006 4.381 4.399 4.354 4.356 576,503 -0.03(-0.58%)
Sep 22, 2006 4.342 4.457 4.322 4.381 1,619,969 +0.04(+0.90%)
Sep 21, 2006 4.354 4.361 4.333 4.342 480,928 -0.01(-0.26%)
Sep 20, 2006 4.328 4.367 4.328 4.354 634,109 +0.01(+0.32%)
Sep 19, 2006 4.342 4.347 4.319 4.340 488,347 -0.00(-0.11%)
Sep 18, 2006 4.326 4.347 4.324 4.345 466,526 +0.01(+0.22%)
Sep 15, 2006 4.326 4.340 4.322 4.335 516,278 +0.01(+0.21%)
Sep 14, 2006 4.338 4.340 4.322 4.326 549,445 -0.01(-0.21%)
Sep 13, 2006 4.326 4.338 4.317 4.335 490,966 +0.01(+0.21%)
Sep 12, 2006 4.306 4.342 4.306 4.326 661,167 +0.02(+0.48%)
Sep 11, 2006 4.285 4.322 4.283 4.306 504,931 +0.03(+0.64%)
Sep 08, 2006 4.267 4.296 4.264 4.278 680,806 +0.01(+0.32%)
Sep 07, 2006 4.290 4.296 4.257 4.264 945,709 -0.05(-1.22%)
Sep 06, 2006 4.333 4.349 4.290 4.317 706,118 -0.02(-0.42%)
Sep 05, 2006 4.347 4.354 4.333 4.335 607,052 -0.01(-0.26%)
Sep 01, 2006 4.303 4.347 4.303 4.347 576,066 +0.05(+1.12%)
Aug 31, 2006 4.319 4.328 4.290 4.299 569,957 -0.01(-0.21%)
Aug 30, 2006 4.283 4.319 4.283 4.308 480,055 -0.00(-0.05%)
Aug 29, 2006 4.283 4.312 4.283 4.310 528,934 +0.01(+0.32%)
Aug 28, 2006 4.280 4.296 4.278 4.296 597,014 +0.02(+0.37%)
Aug 25, 2006 4.278 4.287 4.271 4.280 523,260 +0.01(+0.32%)
Aug 24, 2006 4.262 4.278 4.260 4.267 1,205,812 +0.00(+0.11%)
Aug 23, 2006 4.283 4.301 4.260 4.262 880,247 -0.03(-0.69%)
Aug 22, 2006 4.269 4.292 4.262 4.292 393,209 +0.02(+0.54%)
Aug 21, 2006 4.285 4.285 4.251 4.269 561,228 +0.01(+0.22%)
Aug 18, 2006 4.262 4.271 4.246 4.260 664,222 -0.01(-0.16%)
Aug 17, 2006 4.276 4.290 4.264 4.267 460,853 -0.02(-0.43%)
Aug 16, 2006 4.278 4.296 4.271 4.285 457,362 +0.00(+0.11%)
Aug 15, 2006 4.264 4.287 4.264 4.280 361,351 +0.02(+0.38%)
Aug 14, 2006 4.235 4.280 4.221 4.264 635,419 +0.03(+0.76%)
Aug 11, 2006 4.253 4.273 4.232 4.232 675,132 -0.02(-0.54%)
Aug 10, 2006 4.269 4.271 4.239 4.255 855,808 -0.04(-0.91%)
Aug 09, 2006 4.331 4.331 4.285 4.294 950,946 -0.04(-0.85%)
Aug 08, 2006 4.301 4.338 4.296 4.331 944,400 +0.02(+0.43%)
Aug 07, 2006 4.324 4.331 4.296 4.312 624,508 -0.01(-0.26%)
Aug 04, 2006 4.363 4.365 4.324 4.324 531,116 -0.03(-0.62%)
Aug 03, 2006 4.338 4.354 4.338 4.351 560,792 +0.01(+0.25%)
Aug 02, 2006 4.324 4.351 4.324 4.340 520,642 +0.02(+0.42%)
Aug 01, 2006 4.338 4.340 4.317 4.322 421,139 -0.00(-0.05%)
Jul 31, 2006 4.333 4.347 4.322 4.324 483,547 -0.02(-0.42%)
Jul 28, 2006 4.319 4.342 4.319 4.342 501,439 +0.00(+0.11%)
Jul 27, 2006 4.312 4.340 4.312 4.338 497,512 +0.00(+0.00%)
Jul 26, 2006 4.308 4.342 4.308 4.338 454,743 +0.02(+0.48%)
Jul 25, 2006 4.299 4.331 4.299 4.317 501,003 +0.01(+0.16%)
Jul 24, 2006 4.301 4.319 4.296 4.310 567,774 +0.01(+0.16%)
Jul 21, 2006 4.331 4.331 4.294 4.303 404,119 -0.01(-0.27%)
Jul 20, 2006 4.306 4.319 4.296 4.315 250,065 +0.01(+0.27%)
Jul 19, 2006 4.312 4.324 4.292 4.303 608,797 -0.01(-0.21%)
Jul 18, 2006 4.317 4.331 4.310 4.312 446,451 -0.01(-0.16%)
Jul 17, 2006 4.328 4.331 4.287 4.319 435,105 +0.00(+0.11%)
Jul 14, 2006 4.328 4.342 4.308 4.315 476,127 -0.03(-0.63%)
Jul 13, 2006 4.331 4.358 4.326 4.342 497,075 -0.02(-0.52%)
Jul 12, 2006 4.361 4.374 4.345 4.365 817,403 -0.00(-0.10%)
Jul 11, 2006 4.363 4.379 4.361 4.370 274,940 +0.01(+0.16%)
Jul 10, 2006 4.345 4.365 4.345 4.363 472,200 +0.02(+0.42%)
Jul 07, 2006 4.370 4.379 4.345 4.345 649,384 -0.01(-0.26%)
Jul 06, 2006 4.374 4.374 4.351 4.356 415,902 -0.01(-0.21%)
Jul 05, 2006 4.356 4.377 4.354 4.365 376,189 -0.01(-0.16%)
Jul 03, 2006 4.370 4.374 4.331 4.372 259,666 +0.03(+0.58%)
Jun 30, 2006 4.338 4.365 4.335 4.347 420,266 +0.00(+0.05%)
Jun 29, 2006 4.349 4.370 4.335 4.345 469,145 -0.01(-0.26%)
Jun 28, 2006 4.301 4.374 4.299 4.356 641,092 +0.05(+1.22%)
Jun 27, 2006 4.315 4.340 4.296 4.303 619,708 -0.02(-0.37%)
Jun 26, 2006 4.326 4.335 4.299 4.319 505,804 +0.01(+0.16%)
Jun 23, 2006 4.301 4.331 4.301 4.312 518,896 -0.02(-0.37%)
Jun 22, 2006 4.331 4.338 4.310 4.328 345,640 -0.01(-0.16%)
Jun 21, 2006 4.338 4.351 4.328 4.335 383,171 +0.00(+0.00%)
Jun 20, 2006 4.356 4.377 4.331 4.335 525,442 -0.03(-0.58%)
Jun 19, 2006 4.386 4.386 4.347 4.361 398,446 -0.01(-0.31%)
Jun 16, 2006 4.331 4.374 4.319 4.374 380,116 +0.05(+1.27%)
Jun 15, 2006 4.303 4.365 4.303 4.319 593,523 +0.01(+0.16%)
Jun 14, 2006 4.319 4.354 4.299 4.312 510,604 +0.01(+0.21%)
Jun 13, 2006 4.315 4.328 4.296 4.303 452,561 -0.00(-0.11%)
Jun 12, 2006 4.328 4.338 4.308 4.308 475,691 -0.02(-0.42%)
Jun 09, 2006 4.386 4.386 4.319 4.326 537,662 -0.02(-0.53%)
Jun 08, 2006 4.354 4.354 4.296 4.349 592,650 -0.02(-0.37%)
Jun 07, 2006 4.328 4.388 4.328 4.365 745,831 +0.04(+0.85%)
Jun 06, 2006 4.308 4.363 4.308 4.328 727,939 +0.01(+0.32%)
Jun 05, 2006 4.276 4.354 4.276 4.315 1,010,299 +0.03(+0.80%)
Jun 02, 2006 4.248 4.283 4.237 4.280 410,229 +0.05(+1.25%)
Jun 01, 2006 4.246 4.255 4.223 4.228 638,474 -0.02(-0.38%)
May 31, 2006 4.262 4.285 4.244 4.244 423,321 -0.02(-0.43%)
May 30, 2006 4.253 4.287 4.221 4.262 455,180 +0.03(+0.60%)
May 26, 2006 4.239 4.260 4.230 4.237 535,916 -0.01(-0.32%)
May 25, 2006 4.294 4.301 4.246 4.251 1,070,087 -0.04(-1.01%)
May 24, 2006 4.285 4.326 4.271 4.294 686,916 -0.01(-0.21%)
May 23, 2006 4.273 4.303 4.255 4.303 567,774 +0.03(+0.59%)
May 22, 2006 4.262 4.287 4.255 4.278 392,772 -0.01(-0.21%)
May 19, 2006 4.239 4.290 4.239 4.287 629,309 +0.05(+1.24%)
May 18, 2006 4.221 4.248 4.212 4.235 802,565 -0.01(-0.16%)
May 17, 2006 4.209 4.241 4.205 4.241 562,538 +0.03(+0.65%)
May 16, 2006 4.200 4.221 4.191 4.214 363,969 +0.01(+0.16%)
May 15, 2006 4.163 4.228 4.161 4.207 466,526 +0.04(+0.88%)
May 12, 2006 4.173 4.202 4.161 4.170 479,182 -0.00(-0.05%)
May 11, 2006 4.193 4.239 4.173 4.173 621,890 -0.04(-0.92%)
May 10, 2006 4.205 4.239 4.198 4.212 682,988 +0.01(+0.22%)
May 09, 2006 4.244 4.248 4.198 4.202 623,635 -0.03(-0.81%)
May 08, 2006 4.221 4.299 4.221 4.237 884,611 +0.02(+0.54%)
May 05, 2006 4.237 4.248 4.202 4.214 582,176 +0.01(+0.27%)
May 04, 2006 4.205 4.223 4.198 4.202 482,237 -0.00(-0.05%)
May 03, 2006 4.200 4.223 4.193 4.205 470,018 +0.01(+0.16%)
May 02, 2006 4.205 4.225 4.193 4.198 470,454 +0.00(+0.00%)
May 01, 2006 4.193 4.225 4.193 4.198 482,237 +0.00(+0.11%)
Apr 28, 2006 4.173 4.205 4.173 4.193 437,287 +0.03(+0.66%)
Apr 27, 2006 4.131 4.216 4.127 4.166 854,499 +0.03(+0.72%)
Apr 26, 2006 4.145 4.166 4.136 4.136 641,092 -0.03(-0.82%)
Apr 25, 2006 4.173 4.182 4.136 4.170 824,386 -0.00(-0.11%)
Apr 24, 2006 4.193 4.202 4.173 4.175 638,037 -0.03(-0.71%)
Apr 21, 2006 4.218 4.228 4.186 4.205 899,886 -0.03(-0.60%)
Apr 20, 2006 4.225 4.248 4.216 4.230 602,688 +0.01(+0.16%)
Apr 19, 2006 4.186 4.235 4.175 4.223 761,979 +0.01(+0.22%)
Apr 18, 2006 4.221 4.223 4.161 4.214 722,265 -0.00(-0.05%)
Apr 17, 2006 4.239 4.269 4.196 4.216 834,860 -0.04(-0.86%)
Apr 13, 2006 4.271 4.271 4.221 4.253 699,135 -0.02(-0.43%)
Apr 12, 2006 4.273 4.296 4.253 4.271 482,674 -0.02(-0.53%)
Apr 11, 2006 4.340 4.340 4.285 4.294 772,453 -0.02(-0.53%)
Apr 10, 2006 4.335 4.358 4.317 4.317 682,115 -0.03(-0.63%)
Apr 07, 2006 4.365 4.370 4.342 4.345 473,945 -0.01(-0.32%)
Apr 06, 2006 4.383 4.386 4.345 4.358 425,940 -0.01(-0.26%)
Apr 05, 2006 4.351 4.392 4.340 4.370 573,011 +0.03(+0.74%)
Apr 04, 2006 4.365 4.374 4.335 4.338 518,460 -0.02(-0.37%)
Apr 03, 2006 4.374 4.386 4.347 4.354 624,508 -0.01(-0.16%)
Mar 31, 2006 4.386 4.386 4.349 4.361 525,006 -0.03(-0.57%)
Mar 30, 2006 4.372 4.386 4.351 4.386 504,931 +0.02(+0.53%)
Mar 29, 2006 4.342 4.363 4.342 4.363 406,738 +0.02(+0.47%)
Mar 28, 2006 4.370 4.372 4.335 4.342 715,719 -0.02(-0.42%)
Mar 27, 2006 4.383 4.386 4.354 4.361 693,025 -0.02(-0.42%)
Mar 24, 2006 4.395 4.397 4.363 4.379 654,184 -0.01(-0.21%)
Mar 23, 2006 4.397 4.418 4.388 4.388 560,792 -0.01(-0.21%)
Mar 22, 2006 4.379 4.399 4.374 4.397 733,175 +0.02(+0.47%)
Mar 21, 2006 4.404 4.406 4.365 4.377 992,406 -0.02(-0.42%)
Mar 20, 2006 4.379 4.432 4.379 4.395 808,239 +0.02(+0.37%)
Mar 17, 2006 4.372 4.393 4.365 4.379 839,224 +0.01(+0.31%)
Mar 16, 2006 4.393 4.404 4.358 4.365 767,652 -0.03(-0.68%)
Mar 15, 2006 4.388 4.399 4.381 4.395 1,566,727 +0.02(+0.37%)
Mar 14, 2006 4.377 4.381 4.356 4.379 1,304,878 +0.02(+0.53%)
Mar 13, 2006 4.331 4.390 4.331 4.356 2,175,961 +0.05(+1.12%)
Mar 10, 2006 4.303 4.324 4.296 4.308 433,359 +0.00(+0.11%)
Mar 09, 2006 4.312 4.322 4.296 4.303 564,283 -0.02(-0.42%)
Mar 08, 2006 4.310 4.328 4.308 4.322 700,444 +0.00(+0.00%)
Mar 07, 2006 4.324 4.331 4.310 4.322 568,647 -0.00(-0.11%)
Mar 06, 2006 4.333 4.340 4.301 4.326 1,140,350 +0.02(+0.37%)
Mar 03, 2006 4.308 4.322 4.290 4.310 727,066 +0.02(+0.37%)
Mar 02, 2006 4.262 4.296 4.262 4.294 481,801 +0.04(+0.92%)
Mar 01, 2006 4.278 4.306 4.251 4.255 971,458 -0.01(-0.32%)
Feb 28, 2006 4.248 4.283 4.241 4.269 612,289 +0.02(+0.49%)
Feb 27, 2006 4.253 4.257 4.237 4.248 475,691 -0.00(-0.11%)
Feb 24, 2006 4.232 4.255 4.223 4.253 452,125 +0.03(+0.60%)
Feb 23, 2006 4.241 4.244 4.216 4.228 530,243 -0.01(-0.16%)
Feb 22, 2006 4.225 4.246 4.200 4.235 679,060 +0.00(+0.00%)
Feb 21, 2006 4.230 4.235 4.216 4.235 497,948 +0.03(+0.60%)
Feb 17, 2006 4.221 4.228 4.205 4.209 661,604 -0.03(-0.65%)
Feb 16, 2006 4.232 4.239 4.216 4.237 549,445 +0.00(+0.00%)
Feb 15, 2006 4.257 4.262 4.216 4.237 408,483 -0.02(-0.43%)
Feb 14, 2006 4.241 4.273 4.235 4.255 616,653 +0.01(+0.22%)
Feb 13, 2006 4.251 4.257 4.239 4.246 768,961 +0.01(+0.32%)
Feb 10, 2006 4.235 4.248 4.223 4.232 331,674 +0.00(+0.11%)
Feb 09, 2006 4.244 4.269 4.228 4.228 394,082 -0.05(-1.18%)
Feb 08, 2006 4.267 4.283 4.241 4.278 591,777 +0.01(+0.32%)
Feb 07, 2006 4.271 4.296 4.262 4.264 747,577 +0.00(+0.05%)
Feb 06, 2006 4.235 4.296 4.223 4.262 997,206 +0.02(+0.54%)
Feb 03, 2006 4.214 4.251 4.209 4.239 620,581 +0.03(+0.71%)
Feb 02, 2006 4.198 4.218 4.184 4.209 487,911 +0.01(+0.27%)
Feb 01, 2006 4.193 4.216 4.193 4.198 339,966 -0.00(-0.11%)
Jan 31, 2006 4.239 4.248 4.182 4.202 723,138 -0.03(-0.60%)
Jan 30, 2006 4.230 4.244 4.228 4.228 421,139 +0.00(+0.05%)
Jan 27, 2006 4.200 4.232 4.196 4.225 430,740 +0.02(+0.55%)
Jan 26, 2006 4.198 4.216 4.193 4.202 446,015 -0.01(-0.22%)
Jan 25, 2006 4.207 4.225 4.198 4.212 733,175 +0.01(+0.22%)
Jan 24, 2006 4.198 4.209 4.189 4.202 590,032 -0.00(-0.11%)
Jan 23, 2006 4.182 4.209 4.173 4.207 516,714 +0.03(+0.71%)
Jan 20, 2006 4.205 4.205 4.173 4.177 447,761 -0.00(-0.11%)
Jan 19, 2006 4.196 4.205 4.166 4.182 614,907 -0.00(-0.05%)
Jan 18, 2006 4.191 4.202 4.166 4.184 492,275 -0.01(-0.27%)
Jan 17, 2006 4.182 4.200 4.170 4.196 752,814 +0.02(+0.49%)
Jan 13, 2006 4.150 4.191 4.145 4.175 559,046 +0.02(+0.60%)
Jan 12, 2006 4.131 4.182 4.131 4.150 664,658 -0.02(-0.38%)
Jan 11, 2006 4.150 4.186 4.150 4.166 459,107 +0.00(+0.00%)
Jan 10, 2006 4.147 4.168 4.129 4.166 873,701 +0.01(+0.28%)
Jan 09, 2006 4.189 4.202 4.152 4.154 1,074,015 -0.04(-0.98%)
Jan 06, 2006 4.214 4.214 4.173 4.196 668,586 -0.00(-0.05%)
Jan 05, 2006 4.180 4.209 4.150 4.198 796,892 +0.02(+0.38%)
Jan 04, 2006 4.138 4.182 4.138 4.182 747,141 +0.03(+0.83%)
Jan 03, 2006 4.113 4.170 4.099 4.147 1,101,946 +0.05(+1.34%)
Dec 30, 2005 4.129 4.145 4.090 4.092 1,432,311 -0.05(-1.11%)
Dec 29, 2005 4.125 4.150 4.118 4.138 927,816 +0.02(+0.50%)
Dec 28, 2005 4.090 4.131 4.079 4.118 1,066,596 +0.04(+0.96%)
Dec 27, 2005 4.115 4.120 4.067 4.079 1,108,055 -0.03(-0.67%)
Dec 23, 2005 4.113 4.120 4.090 4.106 1,035,611 -0.00(-0.11%)
Dec 22, 2005 4.118 4.136 4.104 4.111 1,311,861 -0.01(-0.17%)
Dec 21, 2005 4.063 4.118 4.056 4.118 1,573,273 +0.06(+1.58%)
Dec 20, 2005 4.035 4.070 4.021 4.053 1,068,342 +0.00(+0.00%)
Dec 19, 2005 3.987 4.065 3.987 4.053 1,397,398 +0.05(+1.20%)
Dec 16, 2005 3.998 4.033 3.985 4.005 1,654,446 +0.01(+0.17%)
Dec 15, 2005 4.033 4.042 3.989 3.998 1,987,866 -0.03(-0.85%)
Dec 14, 2005 4.044 4.060 4.031 4.033 1,221,523 -0.02(-0.56%)
Dec 13, 2005 4.065 4.090 4.051 4.056 996,333 -0.01(-0.34%)
Dec 12, 2005 4.067 4.079 4.060 4.070 634,109 +0.01(+0.23%)
Dec 09, 2005 4.056 4.070 4.051 4.060 765,907 -0.01(-0.17%)
Dec 08, 2005 4.079 4.079 4.047 4.067 1,152,133 -0.02(-0.45%)
Dec 07, 2005 4.074 4.095 4.060 4.086 785,109 +0.01(+0.28%)
Dec 06, 2005 4.070 4.095 4.067 4.074 846,643 -0.01(-0.34%)
Dec 05, 2005 4.060 4.134 4.058 4.088 1,506,502 +0.03(+0.73%)
Dec 02, 2005 4.065 4.090 4.047 4.058 1,019,463 -0.00(-0.11%)
Dec 01, 2005 4.049 4.065 4.035 4.063 529,806 +0.01(+0.34%)
Nov 30, 2005 4.033 4.058 4.033 4.049 716,155 +0.00(+0.11%)
Nov 29, 2005 4.049 4.060 4.033 4.044 706,118 -0.01(-0.17%)
Nov 28, 2005 4.033 4.063 4.033 4.051 653,748 +0.00(+0.06%)
Nov 25, 2005 4.033 4.074 4.033 4.049 233,045 +0.02(+0.40%)
Nov 23, 2005 4.076 4.076 4.033 4.033 1,140,786 -0.03(-0.73%)
Nov 22, 2005 4.125 4.143 4.063 4.063 935,672 -0.06(-1.34%)
Nov 21, 2005 4.125 4.147 4.099 4.118 1,198,393 -0.01(-0.17%)
Nov 18, 2005 4.113 4.143 4.102 4.125 825,695 -0.00(-0.11%)
Nov 17, 2005 4.097 4.131 4.090 4.129 856,244 +0.04(+0.95%)
Nov 16, 2005 4.102 4.129 4.090 4.090 734,485 -0.03(-0.83%)
Nov 15, 2005 4.099 4.127 4.088 4.125 789,909 +0.02(+0.56%)
Nov 14, 2005 4.104 4.118 4.090 4.102 753,687 -0.01(-0.28%)
Nov 11, 2005 4.102 4.120 4.086 4.113 677,314 +0.00(+0.00%)
Nov 10, 2005 4.113 4.115 4.083 4.113 684,297 +0.01(+0.28%)
Nov 09, 2005 4.090 4.108 4.067 4.102 837,042 +0.02(+0.39%)
Nov 08, 2005 4.076 4.088 4.056 4.086 568,647 +0.03(+0.68%)
Nov 07, 2005 4.031 4.108 4.026 4.058 974,949 +0.03(+0.62%)
Nov 04, 2005 4.042 4.044 4.019 4.033 670,332 -0.01(-0.17%)
Nov 03, 2005 4.070 4.079 4.035 4.040 416,775 -0.04(-0.90%)
Nov 02, 2005 4.058 4.076 4.044 4.076 564,720 +0.02(+0.57%)
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.