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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.91 -0.07 (-0.54%)
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 (%)
Apr 30, 2009 2.223 2.247 2.165 2.208 510,083 +0.04(+1.88%)
Apr 29, 2009 2.151 2.175 2.136 2.167 403,027 +0.04(+1.92%)
Apr 28, 2009 2.107 2.170 2.095 2.127 334,931 +0.02(+1.03%)
Apr 27, 2009 2.067 2.139 2.047 2.105 479,396 +0.01(+0.46%)
Apr 24, 2009 2.098 2.129 2.076 2.095 414,775 +0.01(+0.69%)
Apr 23, 2009 2.170 2.172 2.067 2.081 719,493 -0.08(-3.78%)
Apr 22, 2009 2.170 2.218 2.163 2.163 505,997 -0.06(-2.49%)
Apr 21, 2009 2.115 2.242 2.067 2.218 477,419 +0.09(+4.18%)
Apr 20, 2009 2.283 2.304 2.115 2.129 700,109 -0.19(-8.00%)
Apr 17, 2009 2.319 2.340 2.295 2.314 392,128 +0.01(+0.31%)
Apr 16, 2009 2.191 2.326 2.172 2.307 529,847 +0.12(+5.49%)
Apr 15, 2009 2.117 2.220 2.117 2.187 453,095 +0.05(+2.48%)
Apr 14, 2009 2.163 2.182 2.127 2.134 254,138 -0.04(-1.66%)
Apr 13, 2009 2.103 2.179 2.074 2.170 373,983 +0.07(+3.20%)
Apr 09, 2009 2.100 2.127 2.040 2.103 533,155 +0.08(+3.80%)
Apr 08, 2009 2.009 2.036 1.992 2.026 285,512 +0.02(+0.92%)
Apr 07, 2009 1.954 2.026 1.949 2.007 288,346 +0.04(+1.99%)
Apr 06, 2009 2.016 2.021 1.958 1.968 403,164 -0.03(-1.44%)
Apr 03, 2009 2.107 2.107 1.954 1.997 593,061 +0.05(+2.59%)
Apr 02, 2009 1.915 2.057 1.915 1.946 558,287 +0.06(+3.05%)
Apr 01, 2009 1.918 1.922 1.886 1.889 339,118 -0.04(-2.24%)
Mar 31, 2009 1.857 1.951 1.857 1.932 341,265 +0.08(+4.14%)
Mar 30, 2009 1.918 1.922 1.809 1.855 597,430 -0.09(-4.46%)
Mar 26, 2009 1.958 1.982 1.903 1.942 605,321 -0.04(-2.18%)
Mar 25, 2009 1.985 2.033 1.913 1.985 966,524 +0.05(+2.48%)
Mar 24, 2009 1.966 2.028 1.922 1.937 896,689 -0.01(-0.62%)
Mar 23, 2009 1.908 1.973 1.908 1.949 813,849 +0.18(+9.94%)
Mar 20, 2009 1.745 1.778 1.656 1.773 780,053 +0.05(+3.03%)
Mar 19, 2009 1.713 1.767 1.711 1.720 556,822 +0.01(+0.31%)
Mar 18, 2009 1.593 1.781 1.593 1.715 1,253,677 +0.10(+6.22%)
Mar 17, 2009 1.627 1.653 1.593 1.615 829,975 -0.05(-3.17%)
Mar 16, 2009 1.591 1.718 1.591 1.668 717,022 +0.06(+4.05%)
Mar 13, 2009 1.648 1.668 1.538 1.603 0 -0.05(-2.77%)
Mar 12, 2009 1.454 1.716 1.454 1.648 1,154,906 +0.20(+13.58%)
Mar 11, 2009 1.461 1.535 1.451 1.451 770,190 +0.01(+0.50%)
Mar 10, 2009 1.307 1.545 1.286 1.444 1,219,956 +0.13(+9.67%)
Mar 09, 2009 1.348 1.406 1.274 1.317 1,501,840 -0.16(-10.60%)
Mar 06, 2009 1.538 1.569 1.331 1.473 0 -0.12(-7.54%)
Mar 05, 2009 1.680 1.680 1.538 1.593 795,384 -0.11(-6.54%)
Mar 04, 2009 1.682 1.740 1.607 1.705 600,081 +0.03(+1.63%)
Mar 02, 2009 1.855 1.855 1.658 1.677 1,364,000 -0.15(-8.16%)
Feb 27, 2009 1.670 1.838 1.598 1.826 0 +0.08(+4.68%)
Feb 26, 2009 1.800 1.857 1.668 1.745 2,186,435 -0.18(-9.25%)
Feb 25, 2009 2.081 2.081 1.922 1.922 1,349,002 -0.15(-7.41%)
Feb 24, 2009 1.910 2.175 1.910 2.076 1,099,699 +0.15(+7.87%)
Feb 23, 2009 2.095 2.199 1.908 1.925 1,752,674 -0.24(-11.10%)
Feb 20, 2009 2.042 2.165 1.922 2.165 1,761,318 +0.00(+0.11%)
Feb 19, 2009 2.381 2.393 2.083 2.163 1,698,120 -0.24(-10.00%)
Feb 18, 2009 2.521 2.521 2.401 2.403 1,210,397 -0.13(-5.21%)
Feb 17, 2009 2.701 2.701 2.530 2.535 904,063 -0.20(-7.37%)
Feb 13, 2009 2.855 2.855 2.677 2.737 469,508 -0.09(-3.31%)
Feb 12, 2009 2.847 2.879 2.598 2.831 517,370 +0.00(+0.00%)
Feb 11, 2009 2.703 2.831 2.701 2.831 345,114 +0.09(+3.42%)
Feb 10, 2009 2.730 2.742 2.593 2.737 621,355 -0.02(-0.70%)
Feb 09, 2009 2.759 2.778 2.672 2.756 536,168 +0.00(+0.17%)
Feb 06, 2009 2.720 2.908 2.720 2.751 1,107,622 +0.03(+1.15%)
Feb 05, 2009 2.799 2.802 2.679 2.720 1,205,091 -0.07(-2.50%)
Feb 04, 2009 2.915 2.915 2.790 2.790 852,572 -0.07(-2.52%)
Feb 03, 2009 2.953 2.956 2.860 2.862 1,000,325 +0.01(+0.42%)
Feb 02, 2009 2.754 2.999 2.751 2.850 1,864,379 +0.11(+4.13%)
Jan 30, 2009 2.494 2.823 2.465 2.737 0 +0.20(+7.96%)
Jan 29, 2009 2.593 2.696 2.535 2.535 684,274 -0.05(-1.77%)
Jan 28, 2009 2.465 2.653 2.439 2.581 969,034 +0.15(+6.34%)
Jan 27, 2009 2.727 2.727 2.403 2.427 1,277,972 -0.19(-7.25%)
Jan 26, 2009 2.761 2.860 2.612 2.617 843,812 -0.16(-5.88%)
Jan 23, 2009 2.643 2.780 2.636 2.780 599,998 +0.07(+2.66%)
Jan 22, 2009 2.763 2.763 2.670 2.708 638,422 -0.07(-2.53%)
Jan 21, 2009 2.631 2.785 2.562 2.778 841,365 +0.15(+5.68%)
Jan 20, 2009 2.754 2.759 2.619 2.629 851,715 -0.13(-4.87%)
Jan 16, 2009 2.833 2.833 2.653 2.763 712,398 -0.00(-0.09%)
Jan 15, 2009 2.835 2.835 2.588 2.766 749,906 -0.02(-0.60%)
Jan 14, 2009 2.881 2.881 2.610 2.783 1,058,849 -0.14(-4.93%)
Jan 13, 2009 2.980 2.980 2.908 2.927 572,261 -0.04(-1.22%)
Jan 12, 2009 2.980 3.061 2.944 2.963 1,240,210 +0.05(+1.80%)
Jan 09, 2009 2.790 3.093 2.790 2.910 1,297,353 +0.12(+4.32%)
Jan 08, 2009 2.684 2.857 2.607 2.790 636,558 +0.09(+3.38%)
Jan 07, 2009 2.867 2.891 2.619 2.699 1,178,760 -0.22(-7.57%)
Jan 06, 2009 2.924 2.968 2.811 2.920 1,459,775 +0.05(+1.67%)
Jan 05, 2009 2.838 2.872 2.790 2.872 1,543,926 +0.00(+0.00%)
Jan 02, 2009 2.787 2.956 2.775 2.872 0 +0.11(+3.91%)
Jan 01, 2009 2.715 2.807 2.694 2.763 0 +0.00(+0.00%)
Dec 31, 2008 2.715 2.807 2.694 2.763 1,022,194 +0.10(+3.79%)
Dec 30, 2008 2.634 2.737 2.550 2.662 1,170,978 +0.06(+2.12%)
Dec 29, 2008 2.622 2.658 2.574 2.607 930,123 -0.01(-0.55%)
Dec 26, 2008 2.403 2.703 2.401 2.622 1,097,310 +0.19(+7.70%)
Dec 24, 2008 2.381 2.434 2.338 2.434 576,473 +0.08(+3.58%)
Dec 23, 2008 2.437 2.446 2.321 2.350 1,033,967 -0.04(-1.61%)
Dec 22, 2008 2.403 2.523 2.355 2.389 1,653,546 +0.10(+4.15%)
Dec 19, 2008 2.249 2.396 2.196 2.293 1,011,931 +0.14(+6.40%)
Dec 18, 2008 2.165 2.223 2.134 2.155 758,088 +0.00(+0.00%)
Dec 17, 2008 2.107 2.191 2.059 2.155 909,790 +0.16(+8.07%)
Dec 16, 2008 1.790 2.054 1.790 1.994 966,129 +0.20(+11.41%)
Dec 15, 2008 1.918 1.918 1.757 1.790 630,773 -0.06(-2.99%)
Dec 12, 2008 1.778 1.879 1.778 1.845 542,772 -0.05(-2.41%)
Dec 11, 2008 1.934 1.999 1.845 1.891 680,483 -0.04(-2.24%)
Dec 10, 2008 1.990 1.992 1.869 1.934 779,657 +0.10(+5.23%)
Dec 09, 2008 1.855 1.896 1.807 1.838 611,259 -0.02(-1.29%)
Dec 08, 2008 1.802 1.920 1.788 1.862 1,218,961 +0.08(+4.73%)
Dec 05, 2008 1.757 1.805 1.725 1.778 865,652 -0.00(-0.27%)
Dec 04, 2008 1.723 1.874 1.720 1.783 995,818 -0.02(-0.93%)
Dec 03, 2008 1.809 1.843 1.720 1.800 817,440 -0.04(-2.22%)
Dec 02, 2008 1.682 1.865 1.660 1.841 1,546,797 +0.15(+8.96%)
Dec 01, 2008 2.062 2.062 1.687 1.689 1,655,926 -0.22(-11.46%)
Nov 28, 2008 2.009 2.018 1.862 1.908 560,151 -0.09(-4.45%)
Nov 26, 2008 1.910 2.115 1.910 1.997 1,080,693 -0.03(-1.31%)
Nov 25, 2008 1.910 2.047 1.805 2.023 1,136,158 +0.25(+13.94%)
Nov 24, 2008 1.718 1.785 1.670 1.776 727,800 +0.12(+7.26%)
Nov 21, 2008 1.620 1.658 1.516 1.656 1,137,627 +0.00(+0.00%)
Nov 20, 2008 1.805 1.824 1.574 1.656 1,157,420 -0.17(-9.48%)
Nov 19, 2008 1.949 1.956 1.802 1.829 1,094,909 -0.13(-6.49%)
Nov 18, 2008 1.942 2.006 1.930 1.956 690,437 -0.03(-1.45%)
Nov 17, 2008 1.982 2.016 1.915 1.985 709,539 -0.02(-1.18%)
Nov 14, 2008 2.030 2.110 1.985 2.009 744,542 -0.08(-3.92%)
Nov 13, 2008 2.042 2.103 1.877 2.091 1,247,967 +0.05(+2.35%)
Nov 12, 2008 2.141 2.184 1.985 2.042 2,137,898 -0.22(-9.67%)
Nov 11, 2008 2.374 2.427 2.261 2.261 514,653 -0.14(-5.71%)
Nov 10, 2008 2.463 2.488 2.374 2.398 512,414 -0.10(-4.04%)
Nov 07, 2008 2.509 2.533 2.453 2.499 274,501 +0.01(+0.39%)
Nov 06, 2008 2.550 2.643 2.427 2.489 642,113 -0.14(-5.39%)
Nov 05, 2008 2.646 2.713 2.593 2.631 738,995 -0.09(-3.44%)
Nov 04, 2008 2.607 2.756 2.590 2.725 1,186,834 +0.12(+4.71%)
Nov 03, 2008 2.593 2.723 2.427 2.602 864,316 +0.20(+8.30%)
Oct 31, 2008 2.343 2.456 2.333 2.403 530,284 +0.14(+6.38%)
Oct 30, 2008 2.285 2.331 2.232 2.259 275,292 -0.03(-1.26%)
Oct 29, 2008 2.379 2.379 2.103 2.288 418,441 -0.02(-1.04%)
Oct 28, 2008 2.187 2.328 2.167 2.312 420,884 +0.16(+7.55%)
Oct 27, 2008 2.304 2.326 2.067 2.149 528,232 -0.03(-1.16%)
Oct 24, 2008 2.403 2.403 2.175 2.175 538,511 -0.19(-8.18%)
Oct 23, 2008 2.444 2.444 2.348 2.368 267,264 +0.00(+0.16%)
Oct 22, 2008 2.475 2.475 2.297 2.364 462,117 -0.05(-2.09%)
Oct 21, 2008 2.225 2.523 2.225 2.415 593,702 -0.02(-0.89%)
Oct 20, 2008 2.614 2.614 2.343 2.437 714,745 +0.16(+6.84%)
Oct 17, 2008 2.163 2.367 2.127 2.281 547,204 +0.09(+4.29%)
Oct 16, 2008 2.617 2.617 1.990 2.187 722,769 +0.08(+4.00%)
Oct 15, 2008 2.211 2.211 2.103 2.103 515,855 -0.13(-5.90%)
Oct 14, 2008 2.333 2.641 2.211 2.235 1,460,378 +0.01(+0.60%)
Oct 13, 2008 2.199 2.247 1.862 2.221 2,192,648 +0.64(+40.71%)
Oct 10, 2008 1.620 1.622 1.213 1.579 3,219,391 +0.04(+2.66%)
Oct 09, 2008 1.994 1.994 1.442 1.538 1,906,311 -0.44(-22.14%)
Oct 08, 2008 1.862 1.992 1.764 1.975 1,575,520 -0.23(-10.26%)
Oct 07, 2008 2.127 2.235 2.127 2.201 636,166 +0.02(+0.77%)
Oct 06, 2008 2.338 2.338 2.006 2.184 1,579,470 -0.24(-10.00%)
Oct 03, 2008 2.381 2.571 2.372 2.427 0 +0.06(+2.54%)
Oct 02, 2008 2.355 2.439 2.314 2.367 670,920 +0.02(+1.03%)
Oct 01, 2008 2.453 2.453 2.283 2.343 616,262 +0.08(+3.72%)
Sep 30, 2008 2.415 2.439 2.256 2.259 1,190,479 -0.16(-6.65%)
Sep 29, 2008 2.547 2.564 2.302 2.420 997,507 -0.24(-8.95%)
Sep 26, 2008 2.547 2.658 2.547 2.658 0 -0.02(-0.72%)
Sep 25, 2008 2.571 2.715 2.552 2.677 616,436 +0.04(+1.51%)
Sep 24, 2008 2.732 2.739 2.562 2.637 661,311 -0.19(-6.68%)
Sep 23, 2008 2.956 2.968 2.826 2.826 322,455 -0.15(-5.08%)
Sep 22, 2008 2.956 2.977 2.835 2.977 532,884 -0.02(-0.56%)
Sep 19, 2008 2.884 2.994 2.799 2.994 0 +0.19(+6.77%)
Sep 18, 2008 2.775 2.881 2.427 2.804 1,902,728 -0.03(-1.10%)
Sep 17, 2008 3.045 3.045 2.811 2.835 1,988,061 -0.36(-11.15%)
Sep 16, 2008 3.004 3.208 2.775 3.191 2,000,675 +0.07(+2.16%)
Sep 15, 2008 3.186 3.256 3.102 3.124 583,115 -0.15(-4.48%)
Sep 12, 2008 3.316 3.316 3.208 3.270 420,143 -0.04(-1.23%)
Sep 11, 2008 3.340 3.340 3.270 3.311 309,783 -0.03(-0.86%)
Sep 10, 2008 3.379 3.379 3.323 3.340 358,769 -0.01(-0.36%)
Sep 09, 2008 3.400 3.400 3.338 3.352 314,660 +0.01(+0.36%)
Sep 08, 2008 3.376 3.424 3.330 3.340 527,004 +0.01(+0.29%)
Sep 05, 2008 3.311 3.352 3.309 3.330 0 +0.00(+0.00%)
Sep 04, 2008 3.352 3.355 3.330 3.330 312,321 -0.02(-0.65%)
Sep 03, 2008 3.386 3.395 3.345 3.352 287,423 -0.02(-0.64%)
Sep 02, 2008 3.376 3.398 3.367 3.374 293,740 +0.02(+0.50%)
Aug 29, 2008 3.383 3.383 3.347 3.357 155,006 +0.01(+0.36%)
Aug 28, 2008 3.374 3.402 3.345 3.345 563,630 -0.00(-0.14%)
Aug 27, 2008 3.354 3.369 3.326 3.349 467,119 +0.02(+0.50%)
Aug 26, 2008 3.330 3.376 3.318 3.333 481,635 +0.00(+0.07%)
Aug 25, 2008 3.354 3.354 3.330 3.330 175,630 -0.02(-0.50%)
Aug 22, 2008 3.323 3.352 3.323 3.347 302,371 +0.00(+0.14%)
Aug 21, 2008 3.359 3.374 3.340 3.342 266,552 -0.03(-0.93%)
Aug 20, 2008 3.345 3.379 3.340 3.374 374,528 +0.03(+1.01%)
Aug 19, 2008 3.330 3.362 3.330 3.340 352,863 +0.00(+0.00%)
Aug 18, 2008 3.342 3.352 3.330 3.340 146,478 -0.00(-0.14%)
Aug 15, 2008 3.376 3.376 3.321 3.345 0 +0.00(+0.14%)
Aug 14, 2008 3.316 3.347 3.306 3.340 151,135 +0.01(+0.36%)
Aug 13, 2008 3.335 3.352 3.306 3.328 316,350 +0.00(+0.00%)
Aug 12, 2008 3.364 3.364 3.321 3.328 191,128 -0.00(-0.07%)
Aug 11, 2008 3.326 3.345 3.302 3.330 235,357 +0.02(+0.56%)
Aug 08, 2008 3.268 3.321 3.256 3.312 190,670 +0.00(+0.10%)
Aug 07, 2008 3.335 3.335 3.285 3.309 259,840 -0.06(-1.64%)
Aug 06, 2008 3.388 3.388 3.340 3.364 232,640 -0.02(-0.57%)
Aug 05, 2008 3.367 3.393 3.364 3.383 219,939 +0.01(+0.21%)
Aug 04, 2008 3.367 3.400 3.364 3.376 163,387 -0.01(-0.21%)
Aug 01, 2008 3.347 3.386 3.323 3.383 172,355 +0.06(+1.73%)
Jul 31, 2008 3.287 3.326 3.282 3.326 230,667 +0.03(+0.95%)
Jul 30, 2008 3.299 3.323 3.270 3.294 212,781 -0.05(-1.37%)
Jul 29, 2008 3.340 3.362 3.244 3.340 260,401 +0.09(+2.73%)
Jul 28, 2008 3.309 3.309 3.220 3.251 242,136 +0.04(+1.20%)
Jul 25, 2008 3.251 3.251 3.210 3.213 217,833 -0.04(-1.11%)
Jul 24, 2008 3.352 3.364 3.249 3.249 329,063 -0.07(-2.10%)
Jul 23, 2008 3.314 3.340 3.306 3.318 239,415 +0.00(+0.15%)
Jul 22, 2008 3.297 3.340 3.270 3.314 239,519 +0.01(+0.29%)
Jul 21, 2008 3.304 3.364 3.292 3.304 277,331 -0.05(-1.36%)
Jul 18, 2008 3.400 3.400 3.302 3.350 214,067 +0.03(+1.01%)
Jul 17, 2008 3.280 3.330 3.261 3.316 316,924 +0.09(+2.76%)
Jul 16, 2008 3.208 3.244 3.073 3.227 628,900 +0.10(+3.23%)
Jul 15, 2008 3.124 3.196 2.936 3.126 1,097,793 -0.02(-0.69%)
Jul 14, 2008 3.244 3.244 3.148 3.148 461,443 -0.10(-2.96%)
Jul 11, 2008 3.280 3.300 3.227 3.244 328,701 -0.09(-2.74%)
Jul 10, 2008 3.306 3.342 3.294 3.335 316,911 -0.00(-0.14%)
Jul 09, 2008 3.335 3.383 3.326 3.340 246,423 -0.05(-1.42%)
Jul 08, 2008 3.292 3.388 3.196 3.388 708,303 +0.21(+6.66%)
Jul 07, 2008 3.347 3.347 3.165 3.177 420,522 -0.12(-3.71%)
Jul 04, 2008 3.297 3.362 3.275 3.299 183,691 +0.00(+0.00%)
Jul 03, 2008 3.297 3.362 3.275 3.299 183,691 -0.03(-0.94%)
Jul 02, 2008 3.340 3.412 3.316 3.330 373,376 -0.04(-1.07%)
Jul 01, 2008 3.419 3.419 3.362 3.367 173,753 -0.02(-0.64%)
Jun 30, 2008 3.458 3.458 3.388 3.388 248,832 +0.01(+0.28%)
Jun 27, 2008 3.419 3.422 3.342 3.379 243,522 -0.06(-1.68%)
Jun 26, 2008 3.419 3.458 3.359 3.436 499,484 +0.02(+0.63%)
Jun 25, 2008 3.350 3.422 3.311 3.415 265,949 +0.10(+2.93%)
Jun 24, 2008 3.302 3.328 3.263 3.317 375,311 +0.01(+0.40%)
Jun 23, 2008 3.280 3.306 3.268 3.304 428,945 -0.01(-0.22%)
Jun 20, 2008 3.340 3.340 3.246 3.311 303,137 +0.03(+0.95%)
Jun 19, 2008 3.330 3.340 3.280 3.280 340,200 -0.04(-1.09%)
Jun 18, 2008 3.333 3.350 3.316 3.316 264,684 -0.03(-1.00%)
Jun 17, 2008 3.311 3.350 3.309 3.350 348,148 +0.01(+0.29%)
Jun 16, 2008 3.292 3.340 3.292 3.340 304,776 +0.05(+1.39%)
Jun 13, 2008 3.287 3.323 3.287 3.294 217,991 -0.01(-0.36%)
Jun 12, 2008 3.311 3.352 3.292 3.306 224,350 +0.00(+0.07%)
Jun 11, 2008 3.434 3.436 3.304 3.304 519,189 -0.13(-3.71%)
Jun 10, 2008 3.503 3.554 3.431 3.431 373,430 -0.12(-3.25%)
Jun 09, 2008 3.541 3.566 3.530 3.547 176,958 +0.01(+0.41%)
Jun 06, 2008 3.556 3.556 3.518 3.532 346,238 -0.00(-0.14%)
Jun 05, 2008 3.513 3.537 3.511 3.537 294,431 +0.01(+0.41%)
Jun 04, 2008 3.542 3.542 3.520 3.523 205,943 -0.02(-0.53%)
Jun 03, 2008 3.544 3.556 3.532 3.541 341,764 -0.01(-0.15%)
Jun 02, 2008 3.544 3.576 3.544 3.547 420,185 +0.00(+0.07%)
May 30, 2008 3.566 3.576 3.544 3.544 181,814 -0.02(-0.61%)
May 29, 2008 3.590 3.604 3.566 3.566 221,736 -0.03(-0.93%)
May 28, 2008 3.600 3.602 3.580 3.600 160,969 +0.01(+0.18%)
May 27, 2008 3.576 3.614 3.571 3.593 197,553 +0.02(+0.56%)
May 26, 2008 3.552 3.590 3.552 3.573 0 +0.00(+0.00%)
May 23, 2008 3.552 3.590 3.552 3.573 269,003 +0.01(+0.41%)
May 22, 2008 3.566 3.578 3.542 3.559 158,589 -0.01(-0.40%)
May 21, 2008 3.580 3.592 3.556 3.573 129,591 +0.02(+0.54%)
May 20, 2008 3.588 3.604 3.542 3.554 283,665 -0.04(-1.07%)
May 19, 2008 3.624 3.645 3.590 3.592 516,088 -0.01(-0.16%)
May 16, 2008 3.578 3.612 3.564 3.598 217,966 +0.02(+0.56%)
May 15, 2008 3.549 3.580 3.540 3.578 228,307 +0.02(+0.54%)
May 14, 2008 3.528 3.581 3.513 3.559 241,029 +0.02(+0.54%)
May 13, 2008 3.568 3.568 3.518 3.540 239,298 -0.02(-0.61%)
May 12, 2008 3.590 3.597 3.561 3.561 231,470 -0.03(-0.87%)
May 09, 2008 3.602 3.602 3.580 3.592 121,563 +0.00(+0.00%)
May 08, 2008 3.566 3.592 3.564 3.592 242,357 +0.02(+0.47%)
May 07, 2008 3.590 3.602 3.571 3.576 371,395 -0.02(-0.47%)
May 06, 2008 3.571 3.592 3.564 3.592 303,453 +0.02(+0.61%)
May 05, 2008 3.595 3.604 3.568 3.571 175,801 -0.05(-1.26%)
May 02, 2008 3.568 3.626 3.568 3.616 280,173 +0.03(+0.80%)
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.