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

PIMCO Income Strategy Fund II (NY: PFN )

7.290 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
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%)
Nov 01, 2005 4.060 4.088 4.047 4.053 633,237 -0.01(-0.17%)
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%)
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.