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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.64 +0.02 (+0.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 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, 2004 3.683 3.683 3.659 3.676 157,331 +0.01(+0.20%)
Dec 30, 2004 3.645 3.674 3.645 3.669 167,737 +0.02(+0.66%)
Dec 29, 2004 3.676 3.678 3.628 3.645 232,667 -0.01(-0.39%)
Dec 28, 2004 3.674 3.686 3.654 3.659 308,420 -0.05(-1.30%)
Dec 27, 2004 3.712 3.724 3.693 3.707 210,608 +0.01(+0.26%)
Dec 23, 2004 3.724 3.734 3.688 3.698 362,945 -0.04(-1.03%)
Dec 22, 2004 3.712 3.738 3.712 3.736 208,943 +0.01(+0.39%)
Dec 21, 2004 3.724 3.731 3.710 3.722 308,836 +0.02(+0.52%)
Dec 20, 2004 3.712 3.719 3.700 3.702 280,533 +0.01(+0.20%)
Dec 17, 2004 3.700 3.712 3.690 3.695 321,739 +0.01(+0.20%)
Dec 16, 2004 3.712 3.712 3.681 3.688 382,091 +0.00(+0.00%)
Dec 15, 2004 3.724 3.726 3.688 3.688 215,602 -0.04(-1.03%)
Dec 14, 2004 3.724 3.726 3.707 3.726 286,776 +0.02(+0.52%)
Dec 13, 2004 3.714 3.724 3.695 3.707 288,025 +0.02(+0.46%)
Dec 10, 2004 3.712 3.714 3.690 3.690 330,895 -0.01(-0.32%)
Dec 09, 2004 3.698 3.702 3.676 3.702 319,241 +0.02(+0.46%)
Dec 08, 2004 3.652 3.700 3.652 3.686 298,014 +0.02(+0.46%)
Dec 07, 2004 3.654 3.669 3.628 3.669 312,166 +0.01(+0.39%)
Dec 06, 2004 3.640 3.654 3.623 3.654 305,922 +0.03(+0.73%)
Dec 03, 2004 3.652 3.652 3.609 3.628 316,328 +0.04(+1.00%)
Dec 02, 2004 3.613 3.613 3.592 3.592 476,573 -0.02(-0.47%)
Dec 01, 2004 3.618 3.633 3.589 3.609 432,454 +0.00(+0.13%)
Nov 30, 2004 3.662 3.662 3.592 3.604 516,114 -0.04(-1.12%)
Nov 29, 2004 3.700 3.700 3.633 3.645 358,366 -0.06(-1.49%)
Nov 26, 2004 3.702 3.719 3.698 3.700 172,731 +0.01(+0.26%)
Nov 24, 2004 3.676 3.712 3.666 3.690 367,107 +0.03(+0.72%)
Nov 23, 2004 3.666 3.678 3.645 3.664 521,109 +0.02(+0.59%)
Nov 22, 2004 3.654 3.674 3.640 3.642 325,485 +0.00(+0.07%)
Nov 19, 2004 3.686 3.686 3.630 3.640 397,491 -0.01(-0.26%)
Nov 18, 2004 3.662 3.676 3.628 3.650 253,062 +0.00(+0.13%)
Nov 17, 2004 3.650 3.657 3.604 3.645 673,029 +0.00(+0.00%)
Nov 16, 2004 3.674 3.674 3.630 3.645 314,663 -0.02(-0.65%)
Nov 15, 2004 3.676 3.676 3.654 3.669 389,583 +0.01(+0.20%)
Nov 12, 2004 3.695 3.695 3.650 3.662 334,225 +0.01(+0.33%)
Nov 11, 2004 3.616 3.652 3.597 3.650 293,436 +0.06(+1.61%)
Nov 10, 2004 3.616 3.616 3.575 3.592 299,679 +0.01(+0.34%)
Nov 09, 2004 3.592 3.592 3.561 3.580 486,562 -0.01(-0.33%)
Nov 08, 2004 3.714 3.714 3.544 3.592 1,199,550 -0.07(-2.03%)
Nov 05, 2004 3.746 3.746 3.640 3.666 1,014,331 -0.08(-2.12%)
Nov 04, 2004 3.746 3.753 3.736 3.746 295,933 +0.01(+0.26%)
Nov 03, 2004 3.753 3.753 3.731 3.736 209,775 +0.01(+0.19%)
Nov 02, 2004 3.724 3.741 3.719 3.729 398,323 +0.01(+0.19%)
Nov 01, 2004 3.719 3.724 3.705 3.722 272,625 +0.01(+0.19%)
Oct 29, 2004 3.712 3.719 3.698 3.714 260,138 +0.03(+0.91%)
Oct 28, 2004 3.722 3.724 3.681 3.681 261,803 -0.00(-0.07%)
Oct 27, 2004 3.705 3.714 3.676 3.683 310,084 +0.01(+0.20%)
Oct 26, 2004 3.700 3.700 3.676 3.676 355,869 -0.02(-0.46%)
Oct 25, 2004 3.719 3.734 3.676 3.693 469,497 -0.00(-0.06%)
Oct 22, 2004 3.734 3.734 3.695 3.695 224,343 -0.01(-0.39%)
Oct 21, 2004 3.719 3.719 3.688 3.710 285,111 +0.01(+0.26%)
Oct 20, 2004 3.710 3.710 3.681 3.700 327,982 +0.01(+0.39%)
Oct 19, 2004 3.676 3.693 3.662 3.686 298,014 +0.03(+0.92%)
Oct 18, 2004 3.652 3.664 3.645 3.652 262,219 +0.02(+0.60%)
Oct 15, 2004 3.642 3.652 3.625 3.630 334,641 +0.00(+0.13%)
Oct 14, 2004 3.630 3.640 3.621 3.625 255,976 -0.00(-0.13%)
Oct 13, 2004 3.645 3.645 3.606 3.630 212,689 -0.02(-0.46%)
Oct 12, 2004 3.635 3.652 3.628 3.647 343,382 +0.01(+0.20%)
Oct 11, 2004 3.645 3.666 3.635 3.640 312,582 -0.01(-0.33%)
Oct 08, 2004 3.633 3.652 3.623 3.652 350,458 +0.02(+0.66%)
Oct 07, 2004 3.650 3.652 3.621 3.628 345,879 -0.02(-0.59%)
Oct 06, 2004 3.650 3.652 3.623 3.650 277,203 +0.01(+0.33%)
Oct 05, 2004 3.659 3.664 3.635 3.637 361,696 -0.02(-0.46%)
Oct 04, 2004 3.647 3.664 3.628 3.654 430,372 +0.02(+0.46%)
Oct 01, 2004 3.650 3.652 3.621 3.637 277,619 +0.01(+0.40%)
Sep 30, 2004 3.669 3.669 3.618 3.623 459,092 -0.05(-1.31%)
Sep 29, 2004 3.734 3.736 3.664 3.671 489,892 -0.08(-2.05%)
Sep 28, 2004 3.760 3.765 3.724 3.748 473,659 +0.02(+0.65%)
Sep 27, 2004 3.748 3.750 3.714 3.724 351,290 +0.00(+0.13%)
Sep 24, 2004 3.724 3.741 3.700 3.719 427,459 +0.00(+0.00%)
Sep 23, 2004 3.748 3.758 3.719 3.719 391,664 -0.02(-0.64%)
Sep 22, 2004 3.743 3.762 3.712 3.743 431,621 +0.03(+0.71%)
Sep 21, 2004 3.700 3.726 3.700 3.717 860,329 +0.02(+0.45%)
Sep 20, 2004 3.722 3.722 3.681 3.700 643,062 +0.01(+0.19%)
Sep 17, 2004 3.664 3.698 3.652 3.693 438,697 +0.04(+1.19%)
Sep 16, 2004 3.652 3.662 3.635 3.650 284,279 +0.01(+0.26%)
Sep 15, 2004 3.645 3.645 3.623 3.640 266,797 +0.00(+0.13%)
Sep 14, 2004 3.640 3.652 3.623 3.635 282,614 +0.00(+0.07%)
Sep 13, 2004 3.616 3.637 3.606 3.633 209,359 +0.02(+0.60%)
Sep 10, 2004 3.616 3.628 3.594 3.611 185,218 -0.00(-0.07%)
Sep 09, 2004 3.616 3.630 3.604 3.613 285,527 -0.01(-0.40%)
Sep 08, 2004 3.606 3.628 3.597 3.628 362,945 -0.01(-0.26%)
Sep 07, 2004 3.628 3.657 3.623 3.637 305,506 +0.01(+0.40%)
Sep 03, 2004 3.616 3.628 3.609 3.623 242,657 -0.01(-0.20%)
Sep 02, 2004 3.599 3.640 3.594 3.630 587,704 +0.04(+1.07%)
Sep 01, 2004 3.594 3.597 3.582 3.592 221,429 +0.01(+0.34%)
Aug 31, 2004 3.580 3.585 3.575 3.580 585,623 +0.00(+0.00%)
Aug 30, 2004 3.575 3.580 3.565 3.580 288,025 +0.01(+0.34%)
Aug 27, 2004 3.575 3.580 3.549 3.568 211,024 +0.02(+0.47%)
Aug 26, 2004 3.568 3.577 3.546 3.551 198,953 +0.00(+0.14%)
Aug 25, 2004 3.563 3.577 3.525 3.546 389,583 +0.00(+0.07%)
Aug 24, 2004 3.544 3.556 3.517 3.544 291,771 -0.02(-0.47%)
Aug 23, 2004 3.556 3.565 3.546 3.561 219,348 +0.03(+0.95%)
Aug 20, 2004 3.520 3.541 3.517 3.527 242,240 -0.01(-0.20%)
Aug 19, 2004 3.493 3.544 3.493 3.534 251,813 +0.02(+0.48%)
Aug 18, 2004 3.505 3.517 3.477 3.517 272,625 +0.04(+1.24%)
Aug 17, 2004 3.462 3.496 3.462 3.474 154,418 +0.01(+0.21%)
Aug 16, 2004 3.469 3.501 3.460 3.467 331,728 -0.00(-0.07%)
Aug 13, 2004 3.455 3.496 3.455 3.469 449,102 -0.01(-0.41%)
Aug 12, 2004 3.489 3.508 3.481 3.484 221,429 -0.01(-0.21%)
Aug 11, 2004 3.505 3.508 3.472 3.491 280,949 -0.03(-0.89%)
Aug 10, 2004 3.493 3.522 3.469 3.522 404,150 +0.04(+1.03%)
Aug 09, 2004 3.529 3.544 3.477 3.486 384,172 -0.04(-1.23%)
Aug 06, 2004 3.529 3.563 3.527 3.529 335,058 +0.02(+0.48%)
Aug 05, 2004 3.501 3.522 3.496 3.513 209,775 -0.01(-0.34%)
Aug 04, 2004 3.484 3.527 3.484 3.525 346,296 +0.02(+0.62%)
Aug 03, 2004 3.486 3.503 3.474 3.503 290,106 +0.02(+0.55%)
Aug 02, 2004 3.508 3.508 3.481 3.484 250,981 +0.00(+0.07%)
Jul 30, 2004 3.479 3.484 3.469 3.481 117,374 +0.01(+0.42%)
Jul 29, 2004 3.455 3.481 3.445 3.467 198,121 +0.02(+0.63%)
Jul 28, 2004 3.452 3.457 3.426 3.445 217,267 -0.00(-0.07%)
Jul 27, 2004 3.443 3.455 3.407 3.448 280,116 +0.02(+0.63%)
Jul 26, 2004 3.436 3.457 3.412 3.426 307,587 -0.00(-0.14%)
Jul 23, 2004 3.433 3.448 3.407 3.431 193,126 +0.01(+0.21%)
Jul 22, 2004 3.433 3.433 3.400 3.424 196,456 +0.01(+0.21%)
Jul 21, 2004 3.431 3.431 3.400 3.416 272,625 -0.03(-0.84%)
Jul 20, 2004 3.465 3.465 3.424 3.445 264,300 -0.01(-0.42%)
Jul 19, 2004 3.491 3.491 3.438 3.460 231,835 -0.01(-0.21%)
Jul 16, 2004 3.448 3.474 3.428 3.467 187,299 +0.03(+0.98%)
Jul 15, 2004 3.428 3.462 3.426 3.433 223,927 -0.00(-0.14%)
Jul 14, 2004 3.448 3.477 3.431 3.438 233,083 -0.03(-0.76%)
Jul 13, 2004 3.489 3.489 3.450 3.465 267,630 +0.00(+0.00%)
Jul 12, 2004 3.455 3.520 3.455 3.465 400,821 -0.00(-0.07%)
Jul 09, 2004 3.484 3.484 3.448 3.467 150,255 -0.00(-0.14%)
Jul 08, 2004 3.472 3.472 3.448 3.472 145,261 +0.01(+0.42%)
Jul 07, 2004 3.477 3.479 3.450 3.457 287,608 -0.00(-0.07%)
Jul 06, 2004 3.436 3.477 3.436 3.460 434,118 +0.02(+0.63%)
Jul 02, 2004 3.383 3.472 3.383 3.438 675,943 +0.04(+1.20%)
Jul 01, 2004 3.354 3.400 3.354 3.397 319,241 +0.03(+1.00%)
Jun 30, 2004 3.347 3.364 3.316 3.364 390,415 +0.04(+1.23%)
Jun 29, 2004 3.304 3.335 3.275 3.323 286,776 +0.03(+0.80%)
Jun 28, 2004 3.318 3.323 3.277 3.296 236,413 +0.00(+0.07%)
Jun 25, 2004 3.296 3.296 3.263 3.294 316,744 -0.00(-0.07%)
Jun 24, 2004 3.292 3.323 3.284 3.296 307,171 +0.00(+0.00%)
Jun 23, 2004 3.320 3.323 3.280 3.296 329,647 -0.01(-0.44%)
Jun 22, 2004 3.359 3.359 3.308 3.311 337,555 -0.03(-0.79%)
Jun 21, 2004 3.344 3.359 3.318 3.337 230,170 +0.02(+0.51%)
Jun 18, 2004 3.308 3.361 3.308 3.320 260,138 +0.00(+0.07%)
Jun 17, 2004 3.325 3.330 3.304 3.318 277,619 -0.01(-0.22%)
Jun 16, 2004 3.292 3.325 3.287 3.325 245,570 +0.03(+0.87%)
Jun 15, 2004 3.265 3.316 3.255 3.296 403,734 +0.05(+1.48%)
Jun 14, 2004 3.304 3.304 3.239 3.248 439,529 -0.04(-1.31%)
Jun 10, 2004 3.325 3.325 3.267 3.292 337,139 -0.03(-0.94%)
Jun 09, 2004 3.352 3.364 3.311 3.323 332,977 -0.03(-0.86%)
Jun 08, 2004 3.388 3.392 3.340 3.352 272,625 -0.02(-0.71%)
Jun 07, 2004 3.388 3.392 3.354 3.376 313,830 -0.00(-0.14%)
Jun 04, 2004 3.371 3.397 3.366 3.380 270,960 +0.00(+0.14%)
Jun 03, 2004 3.373 3.400 3.373 3.376 231,002 -0.02(-0.64%)
Jun 02, 2004 3.404 3.433 3.378 3.397 648,056 +0.00(+0.14%)
Jun 01, 2004 3.407 3.409 3.366 3.392 295,933 -0.01(-0.21%)
May 28, 2004 3.388 3.407 3.366 3.400 367,107 +0.04(+1.07%)
May 27, 2004 3.359 3.390 3.340 3.364 397,075 +0.00(+0.00%)
May 26, 2004 3.361 3.364 3.340 3.364 408,313 +0.01(+0.36%)
May 25, 2004 3.316 3.352 3.304 3.352 407,064 +0.06(+1.82%)
May 24, 2004 3.284 3.306 3.248 3.292 381,675 +0.03(+1.03%)
May 21, 2004 3.205 3.263 3.203 3.258 625,996 +0.06(+1.80%)
May 20, 2004 3.231 3.253 3.176 3.200 507,373 -0.02(-0.52%)
May 19, 2004 3.179 3.229 3.171 3.217 462,838 +0.06(+1.90%)
May 18, 2004 3.174 3.188 3.147 3.157 404,150 -0.02(-0.53%)
May 17, 2004 3.174 3.203 3.171 3.174 367,523 -0.02(-0.75%)
May 14, 2004 3.193 3.203 3.147 3.198 380,426 +0.04(+1.14%)
May 13, 2004 3.169 3.193 3.107 3.162 486,146 +0.03(+0.92%)
May 12, 2004 3.152 3.169 3.087 3.133 434,118 -0.02(-0.69%)
May 11, 2004 3.075 3.169 3.066 3.155 693,424 +0.07(+2.34%)
May 10, 2004 3.193 3.193 3.063 3.082 1,107,565 -0.09(-2.73%)
May 07, 2004 3.337 3.337 3.099 3.169 1,244,085 -0.17(-5.04%)
May 06, 2004 3.344 3.347 3.280 3.337 421,216 +0.01(+0.36%)
May 05, 2004 3.316 3.385 3.282 3.325 518,195 +0.02(+0.58%)
May 04, 2004 3.332 3.337 3.275 3.306 531,098 -0.01(-0.29%)
May 03, 2004 3.349 3.356 3.289 3.316 301,760 -0.00(-0.07%)
Apr 30, 2004 3.248 3.328 3.248 3.318 314,663 +0.06(+1.69%)
Apr 29, 2004 3.304 3.316 3.248 3.263 532,347 -0.03(-0.88%)
Apr 28, 2004 3.337 3.349 3.270 3.292 667,202 +0.01(+0.44%)
Apr 27, 2004 3.301 3.349 3.258 3.277 795,815 -0.05(-1.45%)
Apr 26, 2004 3.342 3.385 3.292 3.325 618,921 -0.06(-1.63%)
Apr 23, 2004 3.428 3.428 3.330 3.380 412,059 -0.05(-1.40%)
Apr 22, 2004 3.294 3.448 3.294 3.428 785,825 +0.07(+2.07%)
Apr 21, 2004 3.323 3.364 3.318 3.359 650,137 +0.01(+0.43%)
Apr 20, 2004 3.402 3.433 3.325 3.344 438,281 -0.05(-1.49%)
Apr 19, 2004 3.455 3.455 3.392 3.395 375,015 +0.00(+0.00%)
Apr 16, 2004 3.356 3.407 3.352 3.395 448,270 +0.04(+1.15%)
Apr 15, 2004 3.354 3.402 3.306 3.356 783,744 +0.00(+0.14%)
Apr 14, 2004 3.395 3.436 3.318 3.352 1,027,234 -0.07(-2.11%)
Apr 13, 2004 3.508 3.508 3.416 3.424 462,421 -0.09(-2.53%)
Apr 12, 2004 3.577 3.577 3.501 3.513 338,387 -0.04(-1.22%)
Apr 08, 2004 3.508 3.575 3.503 3.556 306,755 +0.04(+1.09%)
Apr 07, 2004 3.491 3.556 3.481 3.517 491,973 +0.01(+0.21%)
Apr 06, 2004 3.604 3.611 3.426 3.510 1,097,992 -0.09(-2.60%)
Apr 05, 2004 3.698 3.736 3.592 3.604 733,382 -0.11(-2.91%)
Apr 02, 2004 3.808 3.808 3.698 3.712 437,864 -0.09(-2.40%)
Apr 01, 2004 3.808 3.815 3.770 3.803 228,505 +0.02(+0.51%)
Mar 31, 2004 3.789 3.806 3.777 3.784 261,803 +0.03(+0.77%)
Mar 30, 2004 3.772 3.789 3.748 3.755 244,738 +0.01(+0.19%)
Mar 29, 2004 3.755 3.770 3.712 3.748 298,846 +0.00(+0.00%)
Mar 26, 2004 3.746 3.755 3.726 3.748 238,911 +0.00(+0.13%)
Mar 25, 2004 3.815 3.815 3.731 3.743 455,346 -0.04(-1.14%)
Mar 24, 2004 3.796 3.806 3.772 3.786 276,787 -0.01(-0.25%)
Mar 23, 2004 3.748 3.796 3.738 3.796 407,480 +0.06(+1.48%)
Mar 22, 2004 3.760 3.798 3.724 3.741 372,934 -0.02(-0.45%)
Mar 19, 2004 3.777 3.777 3.736 3.758 338,387 -0.02(-0.51%)
Mar 18, 2004 3.815 3.815 3.748 3.777 311,749 +0.00(+0.13%)
Mar 17, 2004 3.796 3.810 3.758 3.772 404,567 -0.02(-0.57%)
Mar 16, 2004 3.760 3.808 3.741 3.794 243,905 +0.04(+1.15%)
Mar 15, 2004 3.748 3.760 3.719 3.750 315,079 +0.00(+0.13%)
Mar 12, 2004 3.772 3.784 3.738 3.746 284,695 -0.01(-0.19%)
Mar 11, 2004 3.844 3.856 3.748 3.753 410,810 -0.05(-1.26%)
Mar 10, 2004 3.808 3.834 3.772 3.801 424,129 -0.02(-0.63%)
Mar 09, 2004 3.818 3.839 3.789 3.825 465,335 +0.04(+0.95%)
Mar 08, 2004 3.758 3.808 3.741 3.789 394,161 +0.06(+1.48%)
Mar 05, 2004 3.777 3.784 3.717 3.734 361,696 -0.04(-1.02%)
Mar 04, 2004 3.772 3.784 3.738 3.772 303,009 +0.00(+0.00%)
Mar 03, 2004 3.772 3.784 3.741 3.772 330,479 +0.01(+0.26%)
Mar 02, 2004 3.755 3.779 3.731 3.762 365,026 +0.01(+0.19%)
Mar 01, 2004 3.762 3.784 3.741 3.755 288,857 +0.02(+0.45%)
Feb 27, 2004 3.717 3.738 3.700 3.738 223,510 +0.04(+1.04%)
Feb 26, 2004 3.671 3.700 3.640 3.700 480,735 +0.06(+1.52%)
Feb 25, 2004 3.611 3.666 3.611 3.645 502,379 +0.03(+0.93%)
Feb 24, 2004 3.666 3.676 3.568 3.611 722,144 -0.05(-1.44%)
Feb 23, 2004 3.734 3.736 3.645 3.664 611,429 -0.05(-1.36%)
Feb 20, 2004 3.782 3.782 3.700 3.714 459,924 -0.06(-1.53%)
Feb 19, 2004 3.789 3.789 3.736 3.772 752,944 -0.01(-0.25%)
Feb 18, 2004 3.772 3.798 3.753 3.782 387,502 +0.00(+0.13%)
Feb 17, 2004 3.765 3.794 3.762 3.777 524,438 +0.00(+0.13%)
Feb 13, 2004 3.784 3.794 3.762 3.772 324,236 -0.00(-0.13%)
Feb 12, 2004 3.796 3.796 3.765 3.777 258,057 -0.00(-0.06%)
Feb 11, 2004 3.794 3.798 3.750 3.779 268,462 -0.03(-0.69%)
Feb 10, 2004 3.786 3.815 3.760 3.806 525,271 +0.02(+0.51%)
Feb 09, 2004 3.784 3.791 3.772 3.786 305,090 +0.01(+0.19%)
Feb 06, 2004 3.796 3.810 3.779 3.779 213,937 +0.01(+0.19%)
Feb 05, 2004 3.832 3.837 3.753 3.772 252,230 -0.04(-0.95%)
Feb 04, 2004 3.854 3.863 3.784 3.808 286,360 -0.03(-0.69%)
Feb 03, 2004 3.861 3.866 3.827 3.834 470,330 +0.00(+0.06%)
Feb 02, 2004 3.827 3.834 3.796 3.832 350,458 +0.03(+0.89%)
Jan 30, 2004 3.760 3.798 3.746 3.798 334,225 +0.06(+1.54%)
Jan 29, 2004 3.784 3.806 3.700 3.741 683,851 -0.04(-1.14%)
Jan 28, 2004 3.851 3.856 3.784 3.784 288,025 -0.05(-1.38%)
Jan 27, 2004 3.842 3.856 3.801 3.837 428,291 -0.03(-0.81%)
Jan 26, 2004 3.873 3.902 3.847 3.868 407,480 +0.00(+0.00%)
Jan 23, 2004 3.892 3.897 3.849 3.868 289,690 -0.01(-0.31%)
Jan 22, 2004 3.883 3.902 3.847 3.880 466,584 +0.01(+0.25%)
Jan 21, 2004 3.885 3.899 3.849 3.871 402,902 +0.01(+0.37%)
Jan 20, 2004 3.861 3.892 3.827 3.856 500,714 -0.01(-0.25%)
Jan 16, 2004 3.887 3.890 3.844 3.866 464,919 +0.01(+0.37%)
Jan 15, 2004 3.887 3.890 3.834 3.851 480,735 -0.02(-0.62%)
Jan 14, 2004 3.863 3.897 3.854 3.875 371,269 -0.01(-0.37%)
Jan 13, 2004 3.863 3.892 3.863 3.890 494,887 +0.03(+0.81%)
Jan 12, 2004 3.875 3.904 3.832 3.859 505,292 +0.01(+0.25%)
Jan 09, 2004 3.818 3.851 3.808 3.849 306,338 +0.03(+0.82%)
Jan 08, 2004 3.810 3.861 3.803 3.818 408,729 +0.01(+0.32%)
Jan 07, 2004 3.815 3.820 3.791 3.806 372,518 +0.01(+0.32%)
Jan 06, 2004 3.806 3.822 3.789 3.794 315,912 -0.01(-0.25%)
Jan 05, 2004 3.820 3.832 3.789 3.803 408,729 -0.01(-0.19%)
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.