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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2010 2.230 2.254 2.230 2.247 708,754 +0.00(+0.21%)
Mar 30, 2010 2.221 2.242 2.193 2.242 1,009,826 +0.03(+1.37%)
Mar 29, 2010 2.193 2.214 2.184 2.212 1,474,600 +0.02(+0.85%)
Mar 26, 2010 2.221 2.221 2.181 2.193 1,732,520 -0.01(-0.53%)
Mar 25, 2010 2.216 2.228 2.193 2.205 1,512,660 -0.01(-0.53%)
Mar 24, 2010 2.226 2.235 2.207 2.216 1,528,516 -0.00(-0.11%)
Mar 23, 2010 2.212 2.221 2.200 2.219 1,287,044 +0.03(+1.49%)
Mar 22, 2010 2.193 2.214 2.146 2.186 2,762,035 -0.11(-4.87%)
Mar 19, 2010 2.247 2.305 2.247 2.298 1,523,278 +0.04(+1.65%)
Mar 18, 2010 2.272 2.284 2.255 2.261 850,380 +0.00(+0.21%)
Mar 17, 2010 2.237 2.263 2.226 2.256 726,153 +0.03(+1.15%)
Mar 16, 2010 2.226 2.230 2.198 2.230 1,764,785 +0.02(+0.95%)
Mar 15, 2010 2.181 2.209 2.179 2.209 1,386,521 +0.02(+0.85%)
Mar 12, 2010 2.263 2.263 2.174 2.191 3,980,979 -0.08(-3.49%)
Mar 11, 2010 2.293 2.293 2.226 2.270 2,542,119 -0.03(-1.22%)
Mar 10, 2010 2.307 2.314 2.289 2.298 568,520 -0.01(-0.40%)
Mar 09, 2010 2.284 2.307 2.282 2.307 589,469 +0.02(+0.90%)
Mar 08, 2010 2.296 2.312 2.282 2.287 717,688 -0.01(-0.40%)
Mar 05, 2010 2.284 2.296 2.266 2.296 448,953 +0.02(+1.02%)
Mar 04, 2010 2.303 2.303 2.259 2.273 922,476 -0.02(-0.71%)
Mar 03, 2010 2.328 2.328 2.280 2.289 962,534 -0.02(-0.90%)
Mar 02, 2010 2.308 2.314 2.282 2.310 592,873 +0.02(+0.71%)
Mar 01, 2010 2.294 2.303 2.284 2.294 452,057 +0.00(+0.00%)
Feb 26, 2010 2.294 2.296 2.270 2.294 460,983 -0.00(-0.10%)
Feb 25, 2010 2.277 2.296 2.266 2.296 194,853 +0.00(+0.00%)
Feb 24, 2010 2.294 2.296 2.284 2.296 387,606 +0.00(+0.00%)
Feb 23, 2010 2.314 2.314 2.270 2.296 515,620 -0.00(-0.20%)
Feb 22, 2010 2.298 2.310 2.240 2.301 1,322,544 -0.01(-0.30%)
Feb 19, 2010 2.294 2.308 2.266 2.308 511,735 +0.02(+0.91%)
Feb 18, 2010 2.282 2.294 2.250 2.287 560,503 +0.01(+0.43%)
Feb 17, 2010 2.303 2.303 2.233 2.277 689,367 +0.00(+0.08%)
Feb 16, 2010 2.289 2.296 2.240 2.275 571,335 +0.00(+0.10%)
Feb 12, 2010 2.208 2.273 2.273 2.273 338,920 -0.00(-0.10%)
Feb 11, 2010 2.291 2.291 2.252 2.275 594,115 +0.00(+0.00%)
Feb 10, 2010 2.287 2.287 2.252 2.275 511,964 +0.01(+0.41%)
Feb 09, 2010 2.254 2.268 2.210 2.266 746,487 +0.04(+1.75%)
Feb 08, 2010 2.222 2.234 2.197 2.227 583,677 -0.01(-0.62%)
Feb 05, 2010 2.305 2.305 2.201 2.241 1,151,486 -0.06(-2.80%)
Feb 04, 2010 2.331 2.331 2.298 2.305 914,266 -0.03(-1.19%)
Feb 03, 2010 2.317 2.344 2.284 2.333 1,071,032 +0.00(+0.20%)
Feb 02, 2010 2.266 2.328 2.243 2.328 1,059,987 +0.06(+2.85%)
Feb 01, 2010 2.280 2.312 2.243 2.264 850,609 -0.01(-0.51%)
Jan 29, 2010 2.404 2.404 2.250 2.275 1,260,069 -0.08(-3.20%)
Jan 28, 2010 2.393 2.393 2.317 2.350 1,194,121 -0.02(-0.91%)
Jan 27, 2010 2.395 2.395 2.358 2.372 1,238,452 -0.01(-0.48%)
Jan 26, 2010 2.381 2.390 2.354 2.384 1,613,351 +0.01(+0.49%)
Jan 25, 2010 2.347 2.379 2.321 2.372 1,467,027 +0.04(+1.58%)
Jan 22, 2010 2.326 2.370 2.312 2.335 1,586,142 +0.03(+1.20%)
Jan 21, 2010 2.284 2.307 2.280 2.307 1,053,918 +0.03(+1.11%)
Jan 20, 2010 2.271 2.287 2.261 2.282 1,005,145 +0.01(+0.61%)
Jan 19, 2010 2.252 2.277 2.245 2.268 1,007,076 +0.03(+1.55%)
Jan 15, 2010 2.241 2.234 2.234 2.234 753,961 +0.01(+0.41%)
Jan 14, 2010 2.227 2.234 2.218 2.224 816,329 +0.01(+0.52%)
Jan 13, 2010 2.206 2.233 2.201 2.213 698,342 -0.00(-0.21%)
Jan 12, 2010 2.222 2.243 2.192 2.218 696,837 -0.02(-0.74%)
Jan 11, 2010 2.220 2.250 2.220 2.234 1,208,352 +0.02(+0.72%)
Jan 08, 2010 2.191 2.227 2.184 2.218 1,246,586 +0.00(+0.21%)
Jan 07, 2010 2.193 2.223 2.188 2.213 1,140,559 +0.03(+1.58%)
Jan 06, 2010 2.161 2.200 2.149 2.179 1,755,266 +0.03(+1.39%)
Jan 05, 2010 2.236 2.239 2.092 2.149 3,137,120 -0.10(-4.38%)
Jan 04, 2010 2.266 2.271 2.239 2.248 1,283,551 -0.02(-0.71%)
Dec 31, 2009 2.291 2.264 2.264 2.264 1,279,566 -0.02(-0.80%)
Dec 30, 2009 2.351 2.353 2.259 2.282 1,140,865 -0.06(-2.54%)
Dec 29, 2009 2.353 2.353 2.298 2.342 1,122,008 +0.01(+0.39%)
Dec 28, 2009 2.333 2.353 2.278 2.333 1,327,044 +0.01(+0.49%)
Dec 24, 2009 2.314 2.330 2.296 2.321 586,920 +0.01(+0.50%)
Dec 23, 2009 2.310 2.314 2.241 2.310 1,224,678 -0.16(-6.49%)
Dec 22, 2009 2.488 2.488 2.424 2.470 1,475,176 +0.01(+0.28%)
Dec 21, 2009 2.498 2.509 2.443 2.463 2,078,811 +0.05(+1.99%)
Dec 18, 2009 2.413 2.429 2.406 2.415 1,071,850 +0.01(+0.57%)
Dec 17, 2009 2.383 2.411 2.379 2.401 1,820,615 +0.03(+1.35%)
Dec 16, 2009 2.374 2.383 2.356 2.369 1,159,714 +0.04(+1.57%)
Dec 15, 2009 2.307 2.349 2.307 2.333 1,109,814 +0.00(+0.20%)
Dec 14, 2009 2.321 2.360 2.305 2.328 830,461 +0.01(+0.49%)
Dec 11, 2009 2.291 2.317 2.285 2.317 544,130 +0.03(+1.30%)
Dec 10, 2009 2.312 2.312 2.282 2.287 616,452 -0.01(-0.50%)
Dec 09, 2009 2.305 2.305 2.289 2.298 718,451 -0.01(-0.50%)
Dec 08, 2009 2.323 2.323 2.280 2.310 824,312 +0.01(+0.60%)
Dec 07, 2009 2.289 2.305 2.282 2.296 538,989 +0.02(+0.80%)
Dec 04, 2009 2.291 2.291 2.271 2.278 684,197 +0.00(+0.20%)
Dec 03, 2009 2.262 2.291 2.248 2.273 852,557 +0.01(+0.30%)
Dec 02, 2009 2.291 2.294 2.259 2.266 755,838 -0.01(-0.50%)
Dec 01, 2009 2.314 2.314 2.273 2.278 695,212 -0.01(-0.40%)
Nov 30, 2009 2.287 2.287 2.264 2.287 633,202 +0.00(+0.00%)
Nov 27, 2009 2.255 2.291 2.236 2.287 329,820 +0.01(+0.30%)
Nov 25, 2009 2.287 2.296 2.271 2.280 660,993 +0.00(+0.10%)
Nov 24, 2009 2.280 2.285 2.271 2.278 628,947 +0.00(+0.10%)
Nov 23, 2009 2.275 2.280 2.268 2.275 838,251 +0.00(+0.20%)
Nov 20, 2009 2.268 2.280 2.259 2.271 531,980 +0.00(+0.00%)
Nov 19, 2009 2.278 2.280 2.262 2.271 843,165 -0.00(-0.10%)
Nov 18, 2009 2.255 2.275 2.227 2.273 1,032,324 +0.02(+1.02%)
Nov 17, 2009 2.273 2.275 2.243 2.250 605,904 -0.01(-0.41%)
Nov 16, 2009 2.266 2.268 2.236 2.259 665,165 +0.02(+0.92%)
Nov 13, 2009 2.257 2.266 2.223 2.239 483,787 -0.00(-0.20%)
Nov 12, 2009 2.200 2.257 2.200 2.243 1,487,439 +0.05(+2.41%)
Nov 11, 2009 2.193 2.200 2.177 2.191 518,316 +0.01(+0.63%)
Nov 10, 2009 2.200 2.209 2.161 2.177 511,988 -0.02(-0.94%)
Nov 09, 2009 2.227 2.234 2.175 2.197 642,157 +0.02(+1.05%)
Nov 06, 2009 2.145 2.175 2.142 2.175 491,419 +0.03(+1.17%)
Nov 05, 2009 2.129 2.149 2.108 2.149 680,186 +0.02(+0.97%)
Nov 04, 2009 2.170 2.170 2.115 2.129 547,446 -0.01(-0.64%)
Nov 03, 2009 2.099 2.145 2.099 2.142 405,725 +0.00(+0.00%)
Nov 02, 2009 2.108 2.142 2.094 2.142 860,146 +0.06(+2.86%)
Oct 30, 2009 2.239 2.239 2.065 2.083 1,576,171 -0.14(-6.29%)
Oct 29, 2009 2.243 2.248 2.212 2.223 508,667 +0.01(+0.62%)
Oct 28, 2009 2.252 2.255 2.193 2.209 634,651 -0.04(-1.73%)
Oct 27, 2009 2.241 2.248 2.223 2.248 474,491 +0.01(+0.31%)
Oct 26, 2009 2.257 2.259 2.234 2.241 692,720 -0.00(-0.20%)
Oct 23, 2009 2.239 2.246 2.227 2.246 641,812 -0.00(-0.10%)
Oct 22, 2009 2.225 2.255 2.213 2.248 947,538 +0.03(+1.13%)
Oct 21, 2009 2.191 2.230 2.191 2.223 747,800 +0.02(+1.04%)
Oct 20, 2009 2.200 2.204 2.186 2.200 448,808 +0.01(+0.31%)
Oct 19, 2009 2.191 2.197 2.181 2.193 381,696 +0.01(+0.53%)
Oct 16, 2009 2.200 2.200 2.168 2.181 684,768 -0.01(-0.31%)
Oct 15, 2009 2.220 2.234 2.156 2.188 729,553 -0.05(-2.05%)
Oct 14, 2009 2.230 2.252 2.230 2.234 756,497 +0.02(+0.83%)
Oct 13, 2009 2.220 2.236 2.207 2.216 405,206 +0.00(+0.00%)
Oct 12, 2009 2.236 2.246 2.186 2.216 724,657 -0.00(-0.21%)
Oct 09, 2009 2.197 2.250 2.195 2.220 692,083 +0.03(+1.36%)
Oct 08, 2009 2.177 2.195 2.177 2.191 409,622 +0.01(+0.31%)
Oct 07, 2009 2.145 2.195 2.145 2.184 613,393 +0.03(+1.60%)
Oct 06, 2009 2.197 2.197 2.142 2.149 638,238 -0.02(-0.85%)
Oct 05, 2009 2.083 2.186 2.083 2.168 1,130,426 +0.10(+4.88%)
Oct 02, 2009 2.191 2.191 2.065 2.067 1,349,829 -0.14(-6.53%)
Oct 01, 2009 2.268 2.268 2.188 2.211 968,721 -0.06(-2.62%)
Sep 30, 2009 2.264 2.273 2.248 2.271 956,750 +0.01(+0.48%)
Sep 29, 2009 2.285 2.285 2.248 2.260 1,261,442 +0.03(+1.26%)
Sep 28, 2009 2.216 2.268 2.216 2.232 1,573,587 +0.01(+0.41%)
Sep 25, 2009 2.131 2.241 2.124 2.223 1,912,188 +0.08(+3.52%)
Sep 24, 2009 2.154 2.165 2.122 2.147 856,000 -0.01(-0.53%)
Sep 23, 2009 2.168 2.175 2.142 2.159 896,556 +0.01(+0.43%)
Sep 22, 2009 2.108 2.152 2.108 2.149 627,594 +0.03(+1.19%)
Sep 21, 2009 2.124 2.129 2.099 2.124 519,490 +0.00(+0.11%)
Sep 18, 2009 2.126 2.138 2.101 2.122 820,402 +0.02(+0.87%)
Sep 17, 2009 2.074 2.105 2.074 2.104 860,822 +0.03(+1.44%)
Sep 16, 2009 2.069 2.099 2.065 2.074 846,717 +0.02(+0.89%)
Sep 15, 2009 2.023 2.062 2.016 2.055 1,102,810 +0.04(+2.13%)
Sep 14, 2009 1.973 2.016 1.971 2.013 1,017,268 +0.04(+2.25%)
Sep 11, 2009 1.971 1.980 1.945 1.968 929,064 +0.00(+0.23%)
Sep 10, 2009 1.984 1.987 1.952 1.964 679,898 -0.01(-0.46%)
Sep 09, 2009 1.952 1.977 1.941 1.973 658,352 +0.01(+0.58%)
Sep 08, 2009 1.948 1.961 1.941 1.961 768,185 +0.03(+1.54%)
Sep 04, 2009 1.929 1.948 1.927 1.932 570,467 -0.01(-0.59%)
Sep 03, 2009 1.927 1.943 1.916 1.943 446,883 +0.01(+0.71%)
Sep 02, 2009 1.952 1.952 1.916 1.929 825,525 +0.00(+0.00%)
Sep 01, 2009 1.955 1.987 1.916 1.929 715,523 -0.04(-2.09%)
Aug 31, 2009 1.971 1.973 1.948 1.971 507,864 +0.00(+0.12%)
Aug 28, 2009 1.973 1.998 1.968 1.968 680,064 -0.00(-0.14%)
Aug 27, 2009 1.918 1.973 1.918 1.971 598,254 +0.04(+1.92%)
Aug 26, 2009 1.941 1.971 1.934 1.934 661,791 -0.02(-0.94%)
Aug 25, 2009 1.955 1.968 1.950 1.952 816,151 +0.00(+0.12%)
Aug 24, 2009 1.961 1.971 1.941 1.950 851,457 +0.00(+0.00%)
Aug 21, 2009 1.964 1.973 1.932 1.950 641,062 +0.02(+0.95%)
Aug 20, 2009 1.948 1.977 1.920 1.932 930,697 +0.00(+0.00%)
Aug 19, 2009 2.005 2.005 1.918 1.932 1,032,857 -0.02(-0.94%)
Aug 18, 2009 1.936 1.984 1.922 1.950 972,811 +0.03(+1.31%)
Aug 17, 2009 1.955 1.955 1.884 1.925 1,290,468 -0.05(-2.78%)
Aug 14, 2009 1.984 2.005 1.966 1.980 632,084 +0.00(+0.12%)
Aug 13, 2009 1.966 2.000 1.927 1.977 1,027,877 +0.04(+2.13%)
Aug 12, 2009 1.906 1.968 1.902 1.936 981,369 +0.02(+0.84%)
Aug 11, 2009 1.925 1.925 1.897 1.920 838,661 -0.01(-0.59%)
Aug 10, 2009 1.964 1.971 1.922 1.932 905,707 -0.03(-1.75%)
Aug 07, 2009 1.909 1.982 1.881 1.966 1,297,782 +0.08(+4.38%)
Aug 06, 2009 1.890 1.893 1.872 1.884 687,247 -0.01(-0.36%)
Aug 05, 2009 1.847 1.890 1.847 1.890 524,779 +0.01(+0.61%)
Aug 04, 2009 1.833 1.890 1.829 1.879 1,023,923 +0.04(+1.99%)
Aug 03, 2009 1.819 1.847 1.803 1.842 680,636 +0.06(+3.34%)
Jul 31, 2009 1.767 1.799 1.767 1.783 600,484 +0.02(+1.30%)
Jul 30, 2009 1.758 1.785 1.757 1.760 539,085 +0.00(+0.13%)
Jul 29, 2009 1.767 1.767 1.735 1.758 710,142 +0.00(+0.00%)
Jul 28, 2009 1.764 1.767 1.737 1.758 575,394 -0.01(-0.39%)
Jul 27, 2009 1.753 1.769 1.732 1.764 782,997 +0.02(+1.32%)
Jul 24, 2009 1.746 1.751 1.730 1.741 2,016 -0.00(-0.26%)
Jul 23, 2009 1.741 1.778 1.730 1.746 688,618 +0.01(+0.79%)
Jul 22, 2009 1.741 1.746 1.723 1.732 652,932 -0.02(-1.05%)
Jul 21, 2009 1.664 1.769 1.659 1.751 813,118 +0.00(+0.26%)
Jul 20, 2009 1.739 1.746 1.721 1.746 398,066 +0.03(+1.46%)
Jul 17, 2009 1.730 1.753 1.719 1.721 582,303 -0.01(-0.40%)
Jul 16, 2009 1.723 1.751 1.719 1.728 522,488 +0.01(+0.53%)
Jul 15, 2009 1.684 1.753 1.682 1.719 516,282 -0.00(-0.13%)
Jul 14, 2009 1.703 1.730 1.703 1.721 398,607 -0.00(-0.27%)
Jul 13, 2009 1.705 1.735 1.703 1.725 688,391 +0.03(+1.48%)
Jul 10, 2009 1.618 1.700 1.618 1.700 2,645,355 +0.08(+5.25%)
Jul 09, 2009 1.648 1.650 1.593 1.615 1,093,820 -0.03(-1.67%)
Jul 08, 2009 1.684 1.698 1.636 1.643 523,286 -0.04(-2.45%)
Jul 07, 2009 1.693 1.712 1.668 1.684 467,779 -0.01(-0.54%)
Jul 06, 2009 1.684 1.696 1.654 1.693 790,459 -0.01(-0.80%)
Jul 02, 2009 1.700 1.735 1.691 1.707 430,570 -0.01(-0.40%)
Jul 01, 2009 1.732 1.741 1.714 1.714 555,132 -0.00(-0.13%)
Jun 30, 2009 1.751 1.751 1.714 1.716 531,116 -0.02(-1.32%)
Jun 29, 2009 1.730 1.751 1.716 1.739 752,277 +0.03(+1.47%)
Jun 26, 2009 1.712 1.730 1.698 1.714 366,683 +0.01(+0.54%)
Jun 25, 2009 1.680 1.714 1.680 1.705 482,002 +0.03(+1.92%)
Jun 24, 2009 1.645 1.675 1.643 1.673 520,834 +0.03(+1.53%)
Jun 23, 2009 1.659 1.659 1.595 1.648 670,720 +0.00(+0.14%)
Jun 22, 2009 1.668 1.675 1.641 1.645 435,183 -0.03(-1.78%)
Jun 19, 2009 1.675 1.700 1.659 1.675 470,157 +0.02(+1.11%)
Jun 18, 2009 1.622 1.677 1.622 1.657 593,911 +0.03(+1.54%)
Jun 17, 2009 1.629 1.645 1.611 1.631 1,058,540 -0.02(-0.97%)
Jun 16, 2009 1.709 1.721 1.615 1.648 1,349,039 -0.05(-3.23%)
Jun 15, 2009 1.721 1.728 1.684 1.703 878,039 -0.03(-1.46%)
Jun 12, 2009 1.751 1.785 1.714 1.728 800,584 -0.04(-2.20%)
Jun 11, 2009 1.751 1.767 1.714 1.767 896,578 +0.02(+1.05%)
Jun 10, 2009 1.769 1.771 1.725 1.748 808,138 -0.00(-0.13%)
Jun 09, 2009 1.700 1.755 1.700 1.751 980,208 +0.05(+2.83%)
Jun 08, 2009 1.698 1.719 1.680 1.703 802,225 +0.00(+0.13%)
Jun 05, 2009 1.744 1.744 1.675 1.700 771,296 -0.00(-0.27%)
Jun 04, 2009 1.677 1.723 1.675 1.705 919,603 +0.03(+2.06%)
Jun 03, 2009 1.643 1.675 1.629 1.670 727,175 +0.02(+1.39%)
Jun 02, 2009 1.609 1.668 1.609 1.648 595,011 +0.02(+0.98%)
Jun 01, 2009 1.613 1.652 1.613 1.631 862,660 +0.04(+2.45%)
May 29, 2009 1.586 1.602 1.570 1.593 787,051 +0.03(+2.06%)
May 28, 2009 1.528 1.560 1.528 1.560 428,602 +0.04(+2.41%)
May 27, 2009 1.533 1.544 1.512 1.524 723,622 -0.01(-0.89%)
May 26, 2009 1.464 1.540 1.464 1.538 1,412,830 +0.03(+2.13%)
May 22, 2009 1.473 1.508 1.460 1.505 705,529 +0.04(+2.50%)
May 21, 2009 1.471 1.489 1.457 1.469 701,064 -0.00(-0.31%)
May 20, 2009 1.499 1.512 1.473 1.473 652,648 -0.01(-0.62%)
May 19, 2009 1.499 1.503 1.466 1.483 730,396 -0.01(-0.46%)
May 18, 2009 1.434 1.499 1.434 1.489 818,451 +0.07(+4.84%)
May 15, 2009 1.398 1.430 1.395 1.421 630,876 +0.03(+2.31%)
May 14, 2009 1.395 1.405 1.379 1.389 822,051 +0.01(+0.50%)
May 13, 2009 1.425 1.426 1.368 1.382 950,222 -0.06(-3.98%)
May 12, 2009 1.487 1.487 1.425 1.439 1,321,427 -0.02(-1.39%)
May 11, 2009 1.400 1.501 1.400 1.459 1,312,367 +0.06(+4.23%)
May 08, 2009 1.375 1.407 1.357 1.400 1,429,230 +0.05(+3.74%)
May 07, 2009 1.357 1.363 1.329 1.350 1,031,168 -0.01(-0.51%)
May 06, 2009 1.338 1.368 1.329 1.357 1,049,310 +0.03(+2.42%)
May 05, 2009 1.343 1.347 1.304 1.324 1,143,946 -0.02(-1.71%)
May 04, 2009 1.352 1.352 1.340 1.348 703,316 +0.07(+5.20%)
May 01, 2009 1.324 1.324 1.249 1.281 710,115 +0.00(+0.36%)
Apr 30, 2009 1.288 1.288 1.272 1.276 533,987 +0.00(+0.18%)
Apr 29, 2009 1.295 1.306 1.274 1.274 570,341 -0.01(-1.07%)
Apr 28, 2009 1.285 1.291 1.267 1.288 411,700 -0.00(-0.35%)
Apr 27, 2009 1.256 1.303 1.256 1.292 521,445 +0.01(+0.71%)
Apr 24, 2009 1.260 1.313 1.249 1.283 1,051,679 +0.02(+1.45%)
Apr 23, 2009 1.260 1.272 1.249 1.265 459,147 +0.02(+1.47%)
Apr 22, 2009 1.233 1.272 1.221 1.247 823,129 +0.01(+1.12%)
Apr 21, 2009 1.201 1.249 1.198 1.233 748,703 +0.01(+0.56%)
Apr 20, 2009 1.196 1.228 1.175 1.226 1,161,189 +0.01(+1.13%)
Apr 17, 2009 1.212 1.253 1.201 1.212 1,998,720 -0.00(-0.38%)
Apr 16, 2009 1.178 1.258 1.164 1.217 1,333,271 +0.06(+4.99%)
Apr 15, 2009 1.098 1.159 1.098 1.159 809,871 +0.05(+4.07%)
Apr 14, 2009 1.125 1.139 1.109 1.114 676,333 -0.02(-1.62%)
Apr 13, 2009 1.118 1.150 1.114 1.132 480,073 -0.01(-0.80%)
Apr 09, 2009 1.150 1.180 1.134 1.141 817,665 +0.01(+1.22%)
Apr 08, 2009 1.116 1.143 1.107 1.127 1,624,525 -0.00(-0.40%)
Apr 07, 2009 1.127 1.148 1.088 1.132 1,387,138 -0.00(-0.25%)
Apr 06, 2009 1.123 1.150 1.102 1.135 1,361,429 -0.01(-0.75%)
Apr 03, 2009 1.180 1.180 1.100 1.143 1,458,806 +0.01(+1.22%)
Apr 02, 2009 1.017 1.150 1.017 1.130 1,090,106 +0.01(+1.23%)
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.