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 (%)
Dec 31, 2008 1.373 1.444 1.373 1.409 1,462,514 +0.02(+1.32%)
Dec 30, 2008 1.386 1.391 1.363 1.391 1,035,554 +0.03(+2.19%)
Dec 29, 2008 1.391 1.405 1.350 1.361 1,506,309 -0.03(-2.14%)
Dec 26, 2008 1.416 1.462 1.363 1.391 1,868,546 +0.00(+0.16%)
Dec 24, 2008 1.421 1.425 1.370 1.389 806,704 -0.06(-3.96%)
Dec 23, 2008 1.467 1.469 1.400 1.446 1,646,212 +0.04(+3.10%)
Dec 22, 2008 1.343 1.412 1.343 1.402 1,661,070 +0.06(+4.79%)
Dec 19, 2008 1.416 1.416 1.329 1.338 2,341,042 -0.02(-1.18%)
Dec 18, 2008 1.311 1.357 1.304 1.354 2,437,403 +0.08(+6.29%)
Dec 17, 2008 1.139 1.286 1.139 1.274 2,362,150 +0.10(+8.81%)
Dec 16, 2008 1.089 1.173 1.079 1.171 1,358,696 +0.08(+7.58%)
Dec 15, 2008 1.109 1.114 1.054 1.089 1,233,591 -0.03(-2.86%)
Dec 12, 2008 1.123 1.123 1.107 1.121 1,073,287 -0.00(-0.20%)
Dec 11, 2008 1.134 1.160 1.109 1.123 1,050,443 -0.03(-2.20%)
Dec 10, 2008 1.144 1.155 1.130 1.148 1,169,735 +0.01(+1.01%)
Dec 09, 2008 1.182 1.182 1.125 1.137 1,197,301 -0.03(-2.94%)
Dec 08, 2008 1.198 1.208 1.164 1.171 1,047,929 -0.00(-0.39%)
Dec 05, 2008 1.194 1.199 1.125 1.176 1,825,248 -0.03(-2.10%)
Dec 04, 2008 1.196 1.235 1.196 1.201 923,544 -0.03(-2.78%)
Dec 03, 2008 1.233 1.247 1.215 1.235 1,071,053 -0.02(-1.64%)
Dec 02, 2008 1.260 1.304 1.242 1.256 820,620 -0.04(-2.84%)
Dec 01, 2008 1.315 1.344 1.290 1.292 886,670 -0.06(-4.73%)
Nov 28, 2008 1.375 1.375 1.327 1.357 367,106 -0.00(-0.34%)
Nov 26, 2008 1.244 1.373 1.228 1.361 1,145,412 +0.10(+8.20%)
Nov 25, 2008 1.256 1.286 1.224 1.258 1,179,506 +0.00(+0.00%)
Nov 24, 2008 1.237 1.295 1.235 1.258 1,453,843 +0.01(+0.73%)
Nov 21, 2008 1.260 1.350 1.178 1.249 2,323,404 -0.01(-1.09%)
Nov 20, 2008 1.306 1.345 1.215 1.263 2,588,617 -0.09(-6.77%)
Nov 19, 2008 1.421 1.423 1.343 1.354 1,867,987 -0.07(-5.14%)
Nov 18, 2008 1.380 1.441 1.375 1.428 1,449,261 -0.00(-0.32%)
Nov 17, 2008 1.510 1.510 1.432 1.432 1,502,835 -0.10(-6.44%)
Nov 14, 2008 1.492 1.547 1.492 1.531 1,073,837 -0.01(-0.89%)
Nov 13, 2008 1.531 1.545 1.467 1.545 1,853,041 +0.01(+0.75%)
Nov 12, 2008 1.570 1.572 1.524 1.533 1,074,758 -0.05(-2.90%)
Nov 11, 2008 1.604 1.604 1.570 1.579 1,033,651 -0.05(-2.82%)
Nov 10, 2008 1.650 1.650 1.604 1.625 1,602,766 -0.05(-2.74%)
Nov 07, 2008 1.854 1.854 1.655 1.671 1,610,839 -0.09(-5.32%)
Nov 06, 2008 1.909 1.909 1.742 1.765 742,260 -0.08(-4.35%)
Nov 05, 2008 1.865 1.893 1.833 1.845 539,995 -0.01(-0.74%)
Nov 04, 2008 1.856 1.930 1.849 1.858 1,196,904 +0.00(+0.13%)
Nov 03, 2008 1.806 1.856 1.794 1.856 654,103 +0.06(+3.44%)
Oct 31, 2008 1.748 1.817 1.730 1.794 1,160,401 +0.06(+3.71%)
Oct 30, 2008 1.661 1.755 1.661 1.730 1,006,303 +0.09(+5.30%)
Oct 29, 2008 1.483 1.659 1.483 1.643 1,196,590 +0.10(+6.54%)
Oct 28, 2008 1.618 1.652 1.515 1.542 1,499,336 -0.06(-3.86%)
Oct 27, 2008 1.638 1.682 1.604 1.604 874,714 -0.11(-6.42%)
Oct 24, 2008 1.661 1.730 1.661 1.714 741,736 -0.04(-2.48%)
Oct 23, 2008 1.833 1.833 1.712 1.758 1,181,212 -0.06(-3.28%)
Oct 22, 2008 1.849 1.856 1.806 1.817 812,059 -0.08(-3.97%)
Oct 21, 2008 1.902 1.913 1.870 1.892 670,864 -0.02(-1.22%)
Oct 20, 2008 1.842 1.932 1.831 1.916 1,238,295 +0.09(+5.16%)
Oct 17, 2008 1.696 1.831 1.689 1.822 1,315,970 +0.02(+0.89%)
Oct 16, 2008 1.810 1.858 1.742 1.806 670,733 +0.01(+0.38%)
Oct 15, 2008 1.863 1.863 1.760 1.799 857,795 -0.08(-4.15%)
Oct 14, 2008 1.934 1.982 1.870 1.877 1,270,430 +0.08(+4.33%)
Oct 13, 2008 1.641 1.815 1.638 1.799 1,192,392 +0.16(+9.79%)
Oct 10, 2008 1.467 1.665 1.405 1.638 2,074,682 -0.08(-4.67%)
Oct 09, 2008 1.806 1.829 1.714 1.719 1,119,417 -0.09(-4.82%)
Oct 08, 2008 1.925 1.925 1.742 1.806 1,503,983 -0.20(-9.94%)
Oct 07, 2008 2.019 2.040 1.946 2.005 1,026,900 -0.01(-0.66%)
Oct 06, 2008 2.191 2.191 1.934 2.018 1,603,272 -0.19(-8.63%)
Oct 03, 2008 2.383 2.383 2.180 2.209 526,581 +0.00(+0.21%)
Oct 02, 2008 2.211 2.234 2.182 2.205 694,599 -0.02(-0.83%)
Oct 01, 2008 2.127 2.246 2.127 2.223 770,629 +0.05(+2.11%)
Sep 30, 2008 2.136 2.179 2.106 2.177 1,937,899 +0.10(+4.97%)
Sep 29, 2008 2.406 2.406 1.948 2.074 1,694,235 -0.35(-14.30%)
Sep 26, 2008 2.454 2.454 2.399 2.420 0 -0.06(-2.40%)
Sep 25, 2008 2.431 2.493 2.427 2.480 743,626 +0.02(+0.84%)
Sep 24, 2008 2.452 2.482 2.413 2.459 601,947 -0.01(-0.56%)
Sep 23, 2008 2.441 2.484 2.436 2.473 664,122 -0.01(-0.55%)
Sep 22, 2008 2.617 2.622 2.459 2.486 913,682 -0.14(-5.32%)
Sep 19, 2008 2.342 2.631 2.342 2.626 0 +0.33(+14.14%)
Sep 18, 2008 2.200 2.331 2.177 2.301 1,959,587 -0.01(-0.40%)
Sep 17, 2008 2.502 2.502 2.250 2.310 3,229,795 -0.28(-10.88%)
Sep 16, 2008 2.596 2.622 2.557 2.592 1,771,923 -0.12(-4.31%)
Sep 15, 2008 2.716 2.759 2.683 2.709 704,841 -0.11(-3.90%)
Sep 12, 2008 2.800 2.819 2.796 2.819 496,846 +0.00(+0.08%)
Sep 11, 2008 2.855 2.860 2.787 2.816 542,818 -0.06(-1.99%)
Sep 10, 2008 2.897 2.899 2.858 2.874 461,085 +0.00(+0.16%)
Sep 09, 2008 2.887 2.903 2.862 2.869 359,134 -0.03(-1.03%)
Sep 08, 2008 2.892 2.903 2.881 2.899 431,904 +0.03(+1.12%)
Sep 05, 2008 2.883 2.887 2.828 2.867 0 +0.01(+0.24%)
Sep 04, 2008 2.890 2.894 2.855 2.860 432,458 -0.03(-1.11%)
Sep 03, 2008 2.929 2.930 2.892 2.892 428,627 -0.03(-1.10%)
Sep 02, 2008 2.906 2.942 2.901 2.924 365,143 +0.02(+0.55%)
Aug 29, 2008 2.913 2.919 2.906 2.908 397,963 -0.00(-0.08%)
Aug 28, 2008 2.933 2.942 2.908 2.910 419,306 -0.00(-0.16%)
Aug 27, 2008 2.977 2.977 2.910 2.915 347,033 -0.01(-0.47%)
Aug 26, 2008 2.926 2.933 2.906 2.929 326,292 +0.02(+0.79%)
Aug 25, 2008 2.903 2.910 2.887 2.906 366,831 -0.01(-0.39%)
Aug 22, 2008 2.922 2.924 2.901 2.917 308,523 +0.01(+0.47%)
Aug 21, 2008 2.878 2.913 2.864 2.903 897,589 +0.01(+0.24%)
Aug 20, 2008 2.917 2.922 2.878 2.897 462,010 -0.01(-0.39%)
Aug 19, 2008 2.917 2.922 2.897 2.908 335,818 -0.01(-0.39%)
Aug 18, 2008 2.933 2.949 2.910 2.919 397,622 -0.00(-0.16%)
Aug 15, 2008 2.910 2.931 2.907 2.924 0 +0.01(+0.47%)
Aug 14, 2008 2.876 2.911 2.876 2.910 271,042 +0.03(+0.95%)
Aug 13, 2008 2.883 2.890 2.864 2.883 254,482 +0.00(+0.00%)
Aug 12, 2008 2.883 2.887 2.867 2.883 456,533 +0.00(+0.00%)
Aug 11, 2008 2.908 2.910 2.876 2.883 397,086 +0.01(+0.24%)
Aug 08, 2008 2.901 2.901 2.872 2.876 484,549 -0.00(-0.16%)
Aug 07, 2008 2.933 2.933 2.874 2.881 427,257 -0.08(-2.71%)
Aug 06, 2008 2.988 2.993 2.958 2.961 300,162 -0.02(-0.54%)
Aug 05, 2008 2.979 2.979 2.958 2.977 228,971 +0.01(+0.46%)
Aug 04, 2008 2.954 2.970 2.922 2.963 378,928 +0.01(+0.31%)
Aug 01, 2008 2.942 2.970 2.936 2.954 375,782 +0.02(+0.70%)
Jul 31, 2008 2.945 2.945 2.922 2.933 651,681 -0.03(-1.08%)
Jul 30, 2008 2.970 2.986 2.958 2.965 334,033 -0.00(-0.15%)
Jul 29, 2008 2.970 2.979 2.936 2.970 559,889 +0.02(+0.62%)
Jul 28, 2008 2.933 2.963 2.915 2.952 342,381 +0.02(+0.70%)
Jul 25, 2008 2.940 2.940 2.910 2.931 289,462 +0.00(+0.00%)
Jul 24, 2008 2.979 2.979 2.919 2.931 625,455 -0.03(-1.08%)
Jul 23, 2008 2.979 3.007 2.956 2.963 456,415 -0.02(-0.77%)
Jul 22, 2008 2.899 2.986 2.899 2.986 622,850 +0.05(+1.72%)
Jul 21, 2008 2.924 2.947 2.908 2.936 968,112 +0.04(+1.43%)
Jul 18, 2008 2.899 2.899 2.858 2.894 474,307 +0.00(+0.08%)
Jul 17, 2008 3.043 3.043 2.844 2.892 468,630 +0.05(+1.86%)
Jul 16, 2008 2.752 2.839 2.752 2.839 585,073 +0.07(+2.48%)
Jul 15, 2008 2.798 2.798 2.727 2.771 1,271,739 -0.06(-2.11%)
Jul 14, 2008 2.876 2.890 2.807 2.830 848,086 -0.05(-1.75%)
Jul 11, 2008 2.892 2.913 2.874 2.881 715,283 -0.03(-0.95%)
Jul 10, 2008 2.936 2.936 2.903 2.908 552,606 -0.04(-1.32%)
Jul 09, 2008 2.926 2.998 2.924 2.947 582,629 +0.02(+0.78%)
Jul 08, 2008 2.892 2.924 2.892 2.924 384,566 -0.01(-0.23%)
Jul 07, 2008 3.011 3.032 2.910 2.931 1,154,340 -0.08(-2.59%)
Jul 04, 2008 3.036 3.036 3.009 3.009 489,196 +0.00(+0.00%)
Jul 03, 2008 3.036 3.036 3.009 3.009 489,196 -0.01(-0.45%)
Jul 02, 2008 3.036 3.036 3.020 3.023 458,113 -0.00(-0.08%)
Jul 01, 2008 2.988 3.041 2.984 3.025 629,059 -0.00(-0.08%)
Jun 30, 2008 3.096 3.105 3.027 3.027 692,736 -0.06(-1.93%)
Jun 27, 2008 3.123 3.133 3.084 3.087 676,131 -0.03(-1.03%)
Jun 26, 2008 3.181 3.181 3.117 3.119 598,260 -0.05(-1.73%)
Jun 25, 2008 3.169 3.188 3.165 3.174 371,475 +0.01(+0.22%)
Jun 24, 2008 3.192 3.201 3.146 3.167 798,326 -0.02(-0.58%)
Jun 23, 2008 3.222 3.233 3.183 3.185 641,518 -0.03(-0.93%)
Jun 20, 2008 3.266 3.279 3.211 3.215 618,914 -0.06(-1.75%)
Jun 19, 2008 3.243 3.272 3.236 3.272 585,295 +0.04(+1.20%)
Jun 18, 2008 3.266 3.270 3.224 3.233 460,513 -0.03(-0.84%)
Jun 17, 2008 3.254 3.268 3.247 3.261 342,438 +0.02(+0.64%)
Jun 16, 2008 3.236 3.249 3.229 3.240 342,050 -0.00(-0.07%)
Jun 13, 2008 3.211 3.254 3.211 3.243 408,798 +0.03(+0.86%)
Jun 12, 2008 3.208 3.229 3.192 3.215 469,092 -0.00(-0.14%)
Jun 11, 2008 3.256 3.268 3.217 3.220 997,000 -0.05(-1.54%)
Jun 10, 2008 3.311 3.323 3.268 3.270 835,723 -0.05(-1.59%)
Jun 09, 2008 3.293 3.332 3.284 3.323 868,181 +0.02(+0.55%)
Jun 06, 2008 3.327 3.329 3.302 3.304 418,581 -0.02(-0.69%)
Jun 05, 2008 3.325 3.346 3.323 3.327 548,439 -0.01(-0.27%)
Jun 04, 2008 3.346 3.350 3.323 3.337 599,582 -0.00(-0.07%)
Jun 03, 2008 3.353 3.366 3.323 3.339 821,122 +0.01(+0.34%)
Jun 02, 2008 3.293 3.332 3.293 3.327 405,861 +0.03(+1.04%)
May 30, 2008 3.348 3.348 3.293 3.293 479,727 -0.03(-0.96%)
May 29, 2008 3.369 3.373 3.325 3.325 761,753 -0.04(-1.16%)
May 28, 2008 3.355 3.369 3.332 3.364 716,911 +0.03(+1.03%)
May 27, 2008 3.321 3.343 3.316 3.330 778,737 +0.02(+0.55%)
May 26, 2008 3.272 3.311 3.259 3.311 0 +0.00(+0.00%)
May 23, 2008 3.272 3.311 3.259 3.311 794,001 +0.03(+1.05%)
May 22, 2008 3.238 3.282 3.238 3.277 627,240 +0.03(+0.99%)
May 21, 2008 3.256 3.275 3.236 3.245 476,860 -0.02(-0.70%)
May 20, 2008 3.266 3.268 3.249 3.268 393,651 +0.00(+0.07%)
May 19, 2008 3.240 3.266 3.236 3.266 480,172 +0.03(+0.99%)
May 16, 2008 3.266 3.268 3.231 3.233 688,738 -0.03(-0.91%)
May 15, 2008 3.270 3.270 3.254 3.263 378,129 -0.00(-0.07%)
May 14, 2008 3.266 3.275 3.263 3.266 355,154 +0.00(+0.14%)
May 13, 2008 3.254 3.266 3.245 3.261 634,815 +0.00(+0.00%)
May 12, 2008 3.277 3.279 3.261 3.261 539,606 -0.02(-0.70%)
May 09, 2008 3.282 3.288 3.272 3.284 214,693 +0.01(+0.21%)
May 08, 2008 3.284 3.300 3.256 3.277 652,558 -0.01(-0.35%)
May 07, 2008 3.272 3.300 3.272 3.288 828,885 +0.02(+0.63%)
May 06, 2008 3.288 3.298 3.259 3.268 540,484 -0.03(-0.77%)
May 05, 2008 3.254 3.334 3.252 3.293 1,492,157 +0.04(+1.29%)
May 02, 2008 3.245 3.267 3.243 3.251 924,343 +0.01(+0.41%)
May 01, 2008 3.215 3.238 3.211 3.238 586,840 +0.03(+1.00%)
Apr 30, 2008 3.222 3.240 3.206 3.206 613,489 -0.02(-0.50%)
Apr 29, 2008 3.245 3.248 3.208 3.222 617,247 +0.01(+0.21%)
Apr 28, 2008 3.188 3.259 3.188 3.215 761,740 +0.03(+0.94%)
Apr 25, 2008 3.215 3.215 3.178 3.185 569,341 -0.01(-0.22%)
Apr 24, 2008 3.160 3.194 3.151 3.192 487,289 +0.03(+0.94%)
Apr 23, 2008 3.149 3.169 3.146 3.162 569,031 +0.00(+0.15%)
Apr 22, 2008 3.176 3.176 3.142 3.158 823,880 -0.00(-0.07%)
Apr 21, 2008 3.101 3.165 3.094 3.160 663,184 +0.08(+2.53%)
Apr 18, 2008 3.059 3.089 3.057 3.082 685,269 +0.03(+0.98%)
Apr 17, 2008 3.071 3.071 3.046 3.052 519,686 -0.00(-0.15%)
Apr 16, 2008 3.046 3.073 3.042 3.057 786,064 +0.01(+0.30%)
Apr 15, 2008 3.064 3.078 3.039 3.048 997,227 -0.03(-0.89%)
Apr 14, 2008 3.020 3.080 3.018 3.075 1,229,231 +0.07(+2.44%)
Apr 11, 2008 2.981 3.009 2.981 3.002 580,381 -0.00(-0.08%)
Apr 10, 2008 3.013 3.039 3.004 3.004 731,368 -0.04(-1.43%)
Apr 09, 2008 2.986 3.057 2.986 3.048 927,302 -0.01(-0.30%)
Apr 08, 2008 3.046 3.059 3.025 3.057 652,585 +0.02(+0.60%)
Apr 07, 2008 2.993 3.043 2.993 3.039 1,054,506 +0.05(+1.84%)
Apr 04, 2008 2.991 2.993 2.972 2.984 505,058 +0.01(+0.23%)
Apr 03, 2008 2.986 2.993 2.965 2.977 751,878 -0.01(-0.46%)
Apr 02, 2008 2.936 2.991 2.936 2.991 719,368 +0.04(+1.32%)
Apr 01, 2008 2.901 2.952 2.901 2.952 847,444 +0.07(+2.55%)
Mar 31, 2008 2.869 2.887 2.860 2.878 1,004,370 +0.02(+0.56%)
Mar 28, 2008 2.942 2.949 2.858 2.862 894,455 -0.08(-2.80%)
Mar 27, 2008 2.961 2.961 2.915 2.945 529,382 -0.01(-0.31%)
Mar 26, 2008 2.890 2.954 2.889 2.954 378,339 +0.04(+1.50%)
Mar 25, 2008 2.926 2.942 2.892 2.910 812,098 -0.01(-0.39%)
Mar 24, 2008 2.979 2.979 2.917 2.922 679,876 -0.00(-0.12%)
Mar 21, 2008 2.848 2.926 2.807 2.925 553,326 +0.00(+0.00%)
Mar 20, 2008 2.848 2.926 2.807 2.925 553,326 +0.10(+3.62%)
Mar 19, 2008 2.800 2.848 2.784 2.823 867,081 +0.02(+0.82%)
Mar 18, 2008 2.798 2.846 2.787 2.800 912,508 +0.01(+0.33%)
Mar 17, 2008 2.809 2.830 2.736 2.791 1,752,352 -0.15(-4.99%)
Mar 14, 2008 2.947 2.954 2.885 2.938 813,333 -0.01(-0.47%)
Mar 13, 2008 2.984 2.993 2.910 2.952 1,002,703 -0.06(-1.98%)
Mar 12, 2008 3.062 3.064 3.004 3.011 918,199 -0.06(-2.09%)
Mar 11, 2008 2.979 3.098 2.979 3.075 2,006,463 +0.06(+1.98%)
Mar 10, 2008 3.208 3.208 3.011 3.016 2,057,842 -0.25(-7.65%)
Mar 07, 2008 3.272 3.272 3.231 3.266 784,366 +0.02(+0.64%)
Mar 06, 2008 3.272 3.272 3.224 3.245 558,563 -0.02(-0.63%)
Mar 05, 2008 3.254 3.295 3.247 3.266 424,158 -0.03(-1.04%)
Mar 04, 2008 3.091 3.300 3.091 3.300 517,630 +0.05(+1.41%)
Mar 03, 2008 3.227 3.259 3.222 3.254 536,072 +0.01(+0.21%)
Feb 29, 2008 3.291 3.300 3.238 3.247 612,892 -0.06(-1.67%)
Feb 28, 2008 3.316 3.316 3.293 3.302 334,265 -0.02(-0.48%)
Feb 27, 2008 3.277 3.323 3.272 3.318 834,790 +0.05(+1.56%)
Feb 26, 2008 3.178 3.277 3.178 3.267 865,803 +0.07(+2.06%)
Feb 25, 2008 3.144 3.204 3.144 3.201 1,205,274 +0.05(+1.53%)
Feb 22, 2008 3.112 3.156 3.101 3.153 638,856 +0.03(+1.10%)
Feb 21, 2008 3.096 3.139 3.096 3.119 604,352 -0.01(-0.22%)
Feb 20, 2008 3.128 3.151 3.105 3.126 720,188 -0.02(-0.58%)
Feb 19, 2008 3.080 3.169 3.052 3.144 1,258,512 +0.06(+2.08%)
Feb 18, 2008 3.059 3.114 3.036 3.080 0 +0.00(+0.00%)
Feb 15, 2008 3.059 3.114 3.036 3.080 1,156,400 +0.01(+0.45%)
Feb 14, 2008 3.176 3.185 3.059 3.066 2,394,922 -0.12(-3.67%)
Feb 13, 2008 3.231 3.243 3.167 3.183 1,633,465 -0.06(-1.84%)
Feb 12, 2008 3.277 3.327 3.222 3.243 1,313,583 -0.05(-1.60%)
Feb 11, 2008 3.392 3.399 3.277 3.295 2,110,539 -0.11(-3.30%)
Feb 08, 2008 3.394 3.408 3.389 3.408 587,364 +0.00(+0.07%)
Feb 07, 2008 3.380 3.405 3.378 3.405 733,004 -0.03(-0.93%)
Feb 06, 2008 3.472 3.488 3.414 3.437 928,611 -0.02(-0.53%)
Feb 05, 2008 3.472 3.472 3.449 3.456 576,018 -0.03(-0.72%)
Feb 04, 2008 3.483 3.486 3.460 3.481 506,167 +0.01(+0.20%)
Feb 01, 2008 3.469 3.481 3.453 3.474 789,406 +0.01(+0.40%)
Jan 31, 2008 3.472 3.476 3.437 3.460 657,756 -0.01(-0.40%)
Jan 30, 2008 3.474 3.488 3.472 3.474 432,004 +0.00(+0.00%)
Jan 29, 2008 3.463 3.497 3.460 3.474 688,690 +0.00(+0.03%)
Jan 28, 2008 3.467 3.483 3.463 3.473 721,056 -0.01(-0.22%)
Jan 25, 2008 3.488 3.518 3.472 3.481 534,514 -0.00(-0.07%)
Jan 24, 2008 3.469 3.492 3.460 3.483 554,199 +0.03(+0.86%)
Jan 23, 2008 3.424 3.465 3.382 3.453 769,665 -0.01(-0.26%)
Jan 22, 2008 3.412 3.472 3.378 3.463 898,239 +0.00(+0.13%)
Jan 21, 2008 3.481 3.495 3.437 3.458 0 +0.00(+0.00%)
Jan 18, 2008 3.481 3.495 3.437 3.458 737,189 -0.02(-0.46%)
Jan 17, 2008 3.584 3.591 3.472 3.474 882,490 -0.10(-2.76%)
Jan 16, 2008 3.584 3.616 3.566 3.573 821,921 -0.01(-0.19%)
Jan 15, 2008 3.575 3.593 3.563 3.579 554,574 -0.01(-0.19%)
Jan 14, 2008 3.568 3.621 3.566 3.586 879,736 +0.02(+0.51%)
Jan 11, 2008 3.557 3.582 3.552 3.568 407,445 +0.01(+0.39%)
Jan 10, 2008 3.518 3.561 3.518 3.554 565,981 -0.01(-0.26%)
Jan 09, 2008 3.529 3.563 3.504 3.563 487,385 +0.02(+0.65%)
Jan 08, 2008 3.531 3.561 3.531 3.541 1,061,706 +0.01(+0.26%)
Jan 07, 2008 3.563 3.568 3.529 3.531 899,373 -0.04(-1.09%)
Jan 04, 2008 3.625 3.630 3.563 3.570 1,073,161 -0.06(-1.52%)
Jan 03, 2008 3.575 3.625 3.561 3.625 1,175,849 +0.05(+1.48%)
Jan 02, 2008 3.518 3.577 3.513 3.573 766,147 +0.06(+1.76%)
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.