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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.44 +0.08 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 3.159 3.163 3.149 3.153 726,296 -0.01(-0.19%)
Apr 28, 2005 3.161 3.173 3.135 3.159 916,228 -0.00(-0.06%)
Apr 27, 2005 3.145 3.169 3.141 3.161 942,058 +0.02(+0.50%)
Apr 26, 2005 3.129 3.149 3.123 3.145 1,010,940 +0.02(+0.50%)
Apr 25, 2005 3.159 3.159 3.123 3.129 1,234,806 -0.02(-0.75%)
Apr 22, 2005 3.110 3.155 3.104 3.153 1,308,752 +0.04(+1.14%)
Apr 21, 2005 3.127 3.127 3.104 3.118 910,150 +0.00(+0.06%)
Apr 20, 2005 3.084 3.135 3.084 3.116 1,027,147 +0.03(+1.02%)
Apr 19, 2005 3.050 3.096 3.050 3.084 1,108,185 +0.04(+1.30%)
Apr 18, 2005 3.031 3.056 3.031 3.045 1,088,938 +0.01(+0.39%)
Apr 15, 2005 3.060 3.066 3.015 3.033 1,296,090 -0.02(-0.71%)
Apr 14, 2005 3.098 3.098 3.031 3.054 1,489,060 -0.04(-1.15%)
Apr 13, 2005 3.120 3.127 3.062 3.090 1,145,158 -0.05(-1.45%)
Apr 12, 2005 3.080 3.139 3.070 3.135 1,025,628 +0.04(+1.21%)
Apr 11, 2005 3.139 3.149 3.092 3.098 1,164,911 -0.05(-1.63%)
Apr 08, 2005 3.135 3.151 3.127 3.149 873,177 +0.02(+0.69%)
Apr 07, 2005 3.139 3.143 3.120 3.127 943,071 -0.02(-0.50%)
Apr 06, 2005 3.104 3.145 3.104 3.143 1,268,234 +0.05(+1.53%)
Apr 05, 2005 3.106 3.110 3.086 3.096 974,473 +0.01(+0.32%)
Apr 04, 2005 3.070 3.118 3.068 3.086 2,189,020 +0.01(+0.26%)
Apr 01, 2005 3.090 3.110 3.070 3.078 1,629,356 +0.01(+0.45%)
Mar 31, 2005 3.045 3.080 3.045 3.064 1,063,614 +0.00(+0.00%)
Mar 30, 2005 3.021 3.068 3.011 3.064 1,557,435 +0.05(+1.50%)
Mar 29, 2005 2.981 3.025 2.979 3.019 2,601,297 +0.03(+1.12%)
Mar 28, 2005 3.017 3.037 2.981 2.985 6,233,795 -0.09(-2.95%)
Mar 24, 2005 3.019 3.100 3.015 3.076 2,021,881 +0.06(+1.90%)
Mar 23, 2005 3.031 3.060 2.981 3.019 4,099,981 -0.07(-2.36%)
Mar 22, 2005 3.114 3.139 3.064 3.092 2,418,457 -0.02(-0.76%)
Mar 21, 2005 3.175 3.179 3.106 3.116 2,550,143 -0.07(-2.11%)
Mar 18, 2005 3.222 3.224 3.181 3.183 1,691,654 -0.05(-1.53%)
Mar 17, 2005 3.224 3.234 3.204 3.232 1,493,112 +0.02(+0.74%)
Mar 16, 2005 3.222 3.234 3.181 3.208 2,139,891 -0.02(-0.73%)
Mar 15, 2005 3.268 3.270 3.218 3.232 1,695,199 -0.03(-0.91%)
Mar 14, 2005 3.285 3.291 3.262 3.262 1,769,145 -0.03(-0.90%)
Mar 11, 2005 3.287 3.301 3.283 3.291 1,196,313 +0.00(+0.06%)
Mar 10, 2005 3.305 3.317 3.289 3.289 908,630 -0.02(-0.54%)
Mar 09, 2005 3.347 3.356 3.307 3.307 1,918,052 -0.07(-2.16%)
Mar 08, 2005 3.370 3.394 3.370 3.380 1,286,973 +0.00(+0.12%)
Mar 07, 2005 3.386 3.392 3.376 3.376 1,000,810 -0.01(-0.23%)
Mar 04, 2005 3.384 3.394 3.374 3.384 1,175,547 +0.01(+0.35%)
Mar 03, 2005 3.376 3.386 3.368 3.372 940,539 +0.01(+0.29%)
Mar 02, 2005 3.366 3.376 3.358 3.362 1,136,548 +0.00(+0.12%)
Mar 01, 2005 3.356 3.368 3.347 3.358 1,205,430 +0.02(+0.53%)
Feb 28, 2005 3.349 3.353 3.337 3.341 1,407,516 -0.01(-0.29%)
Feb 25, 2005 3.353 3.362 3.349 3.351 970,928 +0.01(+0.35%)
Feb 24, 2005 3.333 3.350 3.321 3.339 1,213,533 +0.03(+0.96%)
Feb 23, 2005 3.301 3.315 3.285 3.307 1,925,649 +0.01(+0.30%)
Feb 22, 2005 3.270 3.319 3.262 3.297 3,603,628 -0.03(-0.77%)
Feb 18, 2005 3.376 3.376 3.323 3.323 2,671,192 -0.06(-1.69%)
Feb 17, 2005 3.390 3.402 3.378 3.380 1,459,178 -0.02(-0.47%)
Feb 16, 2005 3.412 3.412 3.394 3.396 1,313,311 -0.01(-0.41%)
Feb 15, 2005 3.396 3.432 3.390 3.410 1,212,014 +0.01(+0.29%)
Feb 14, 2005 3.390 3.404 3.378 3.400 1,285,960 +0.02(+0.47%)
Feb 11, 2005 3.406 3.406 3.380 3.384 1,237,845 -0.01(-0.35%)
Feb 10, 2005 3.424 3.424 3.388 3.396 1,798,521 -0.03(-0.75%)
Feb 09, 2005 3.439 3.457 3.416 3.422 1,843,598 -0.05(-1.48%)
Feb 08, 2005 3.491 3.499 3.473 3.473 1,350,790 -0.02(-0.68%)
Feb 07, 2005 3.491 3.503 3.485 3.497 1,137,561 +0.01(+0.40%)
Feb 04, 2005 3.479 3.489 3.459 3.483 1,271,779 +0.01(+0.23%)
Feb 03, 2005 3.465 3.479 3.457 3.475 1,362,439 +0.02(+0.57%)
Feb 02, 2005 3.453 3.459 3.435 3.455 1,056,017 +0.02(+0.69%)
Feb 01, 2005 3.426 3.463 3.422 3.432 1,374,089 +0.02(+0.64%)
Jan 31, 2005 3.433 3.443 3.402 3.410 1,163,898 -0.02(-0.52%)
Jan 28, 2005 3.390 3.435 3.386 3.428 830,126 +0.05(+1.34%)
Jan 27, 2005 3.374 3.394 3.372 3.382 695,907 +0.01(+0.23%)
Jan 26, 2005 3.368 3.386 3.364 3.374 1,067,666 +0.01(+0.18%)
Jan 25, 2005 3.376 3.392 3.358 3.368 1,046,900 -0.03(-0.81%)
Jan 24, 2005 3.386 3.398 3.362 3.396 1,436,892 +0.01(+0.41%)
Jan 21, 2005 3.412 3.424 3.364 3.382 1,264,182 -0.03(-0.87%)
Jan 20, 2005 3.445 3.445 3.412 3.412 1,191,248 -0.02(-0.58%)
Jan 19, 2005 3.426 3.447 3.412 3.432 1,115,276 +0.01(+0.17%)
Jan 18, 2005 3.412 3.441 3.412 3.426 931,929 +0.00(+0.06%)
Jan 14, 2005 3.465 3.465 3.408 3.424 1,301,661 +0.02(+0.64%)
Jan 13, 2005 3.418 3.420 3.394 3.402 1,381,686 -0.01(-0.29%)
Jan 12, 2005 3.441 3.447 3.412 3.412 1,031,706 -0.06(-1.82%)
Jan 11, 2005 3.479 3.489 3.457 3.475 1,753,444 +0.01(+0.23%)
Jan 10, 2005 3.435 3.475 3.435 3.467 924,838 +0.03(+0.86%)
Jan 07, 2005 3.422 3.437 3.410 3.437 1,010,940 +0.02(+0.46%)
Jan 06, 2005 3.396 3.424 3.392 3.422 968,395 +0.02(+0.70%)
Jan 05, 2005 3.404 3.430 3.392 3.398 1,131,483 -0.03(-0.75%)
Jan 04, 2005 3.451 3.461 3.422 3.424 1,105,146 -0.03(-0.80%)
Jan 03, 2005 3.489 3.497 3.447 3.451 1,207,962 -0.04(-1.24%)
Dec 31, 2004 3.505 3.552 3.481 3.495 536,365 +0.02(+0.63%)
Dec 30, 2004 3.485 3.503 3.473 3.473 928,890 -0.01(-0.34%)
Dec 29, 2004 3.485 3.485 3.471 3.485 989,668 +0.00(+0.00%)
Dec 28, 2004 3.435 3.493 3.435 3.485 1,246,455 -0.08(-2.22%)
Dec 27, 2004 3.560 3.572 3.548 3.564 1,951,986 +0.01(+0.22%)
Dec 23, 2004 3.562 3.564 3.540 3.556 1,207,962 +0.00(+0.11%)
Dec 22, 2004 3.518 3.554 3.512 3.552 1,192,768 +0.03(+0.90%)
Dec 21, 2004 3.485 3.542 3.485 3.520 1,850,183 +0.05(+1.42%)
Dec 20, 2004 3.455 3.481 3.455 3.471 1,216,572 +0.02(+0.57%)
Dec 17, 2004 3.457 3.465 3.437 3.451 642,727 -0.00(-0.11%)
Dec 16, 2004 3.451 3.469 3.441 3.455 1,049,939 -0.00(-0.11%)
Dec 15, 2004 3.457 3.459 3.422 3.459 1,231,767 +0.00(+0.00%)
Dec 14, 2004 3.453 3.459 3.432 3.459 1,073,744 +0.01(+0.17%)
Dec 13, 2004 3.451 3.455 3.437 3.453 758,711 +0.01(+0.17%)
Dec 10, 2004 3.443 3.453 3.439 3.447 1,194,287 +0.00(+0.06%)
Dec 09, 2004 3.418 3.445 3.410 3.445 949,656 +0.02(+0.69%)
Dec 08, 2004 3.416 3.433 3.416 3.422 702,492 +0.01(+0.29%)
Dec 07, 2004 3.430 3.439 3.408 3.412 1,175,041 -0.02(-0.69%)
Dec 06, 2004 3.422 3.435 3.408 3.435 1,049,433 +0.02(+0.69%)
Dec 03, 2004 3.396 3.414 3.388 3.412 901,540 +0.03(+0.93%)
Dec 02, 2004 3.374 3.396 3.372 3.380 928,383 +0.01(+0.29%)
Dec 01, 2004 3.364 3.386 3.358 3.370 1,016,005 +0.01(+0.35%)
Nov 30, 2004 3.374 3.374 3.349 3.358 2,039,607 -0.02(-0.47%)
Nov 29, 2004 3.388 3.388 3.358 3.374 1,648,602 -0.03(-0.87%)
Nov 26, 2004 3.426 3.426 3.356 3.404 375,810 -0.01(-0.29%)
Nov 24, 2004 3.386 3.416 3.384 3.414 1,062,601 +0.04(+1.17%)
Nov 23, 2004 3.376 3.388 3.356 3.374 853,424 +0.01(+0.35%)
Nov 22, 2004 3.386 3.390 3.358 3.362 1,057,537 -0.01(-0.29%)
Nov 19, 2004 3.386 3.394 3.354 3.372 1,669,368 -0.00(-0.06%)
Nov 18, 2004 3.364 3.376 3.360 3.374 1,324,960 +0.01(+0.18%)
Nov 17, 2004 3.358 3.384 3.358 3.368 1,440,944 +0.00(+0.12%)
Nov 16, 2004 3.380 3.384 3.360 3.364 1,431,321 -0.01(-0.41%)
Nov 15, 2004 3.360 3.390 3.351 3.378 1,945,908 +0.02(+0.47%)
Nov 12, 2004 3.435 3.435 3.356 3.362 2,132,294 -0.05(-1.56%)
Nov 11, 2004 3.396 3.416 3.384 3.416 746,556 +0.03(+0.93%)
Nov 10, 2004 3.370 3.388 3.358 3.384 789,100 +0.01(+0.41%)
Nov 09, 2004 3.376 3.382 3.335 3.370 1,769,145 -0.01(-0.41%)
Nov 08, 2004 3.410 3.410 3.325 3.384 3,484,604 -0.03(-0.87%)
Nov 05, 2004 3.530 3.530 3.406 3.414 3,129,053 -0.11(-3.25%)
Nov 04, 2004 3.530 3.544 3.516 3.528 1,218,092 +0.02(+0.45%)
Nov 03, 2004 3.471 3.514 3.459 3.512 1,038,797 +0.04(+1.19%)
Nov 02, 2004 3.451 3.475 3.447 3.471 839,749 +0.02(+0.63%)
Nov 01, 2004 3.435 3.451 3.426 3.449 1,277,350 +0.02(+0.63%)
Oct 29, 2004 3.439 3.441 3.422 3.428 915,721 -0.00(-0.12%)
Oct 28, 2004 3.443 3.461 3.426 3.432 776,945 -0.00(-0.06%)
Oct 27, 2004 3.433 3.455 3.430 3.433 801,762 -0.00(-0.06%)
Oct 26, 2004 3.463 3.465 3.435 3.435 986,122 -0.03(-0.80%)
Oct 25, 2004 3.439 3.465 3.420 3.463 1,137,561 +0.04(+1.15%)
Oct 22, 2004 3.445 3.445 3.420 3.424 614,364 -0.01(-0.34%)
Oct 21, 2004 3.443 3.455 3.428 3.435 1,031,199 -0.01(-0.29%)
Oct 20, 2004 3.501 3.503 3.445 3.445 1,187,703 -0.05(-1.52%)
Oct 19, 2004 3.491 3.503 3.475 3.499 770,867 +0.03(+0.74%)
Oct 18, 2004 3.475 3.485 3.457 3.473 844,814 +0.01(+0.23%)
Oct 15, 2004 3.467 3.485 3.451 3.465 742,504 +0.01(+0.23%)
Oct 14, 2004 3.447 3.471 3.439 3.457 826,580 +0.01(+0.40%)
Oct 13, 2004 3.455 3.477 3.437 3.443 862,034 -0.02(-0.68%)
Oct 12, 2004 3.485 3.491 3.457 3.467 1,113,250 -0.01(-0.23%)
Oct 11, 2004 3.459 3.477 3.459 3.475 767,322 +0.01(+0.23%)
Oct 08, 2004 3.443 3.475 3.443 3.467 996,758 +0.03(+0.92%)
Oct 07, 2004 3.463 3.463 3.430 3.435 986,122 -0.02(-0.69%)
Oct 06, 2004 3.455 3.465 3.445 3.459 1,008,914 +0.00(+0.06%)
Oct 05, 2004 3.433 3.463 3.432 3.457 1,049,433 +0.03(+0.75%)
Oct 04, 2004 3.422 3.433 3.406 3.432 1,083,874 +0.03(+0.87%)
Oct 01, 2004 3.396 3.406 3.386 3.402 1,078,302 +0.02(+0.58%)
Sep 30, 2004 3.400 3.400 3.368 3.382 1,626,824 -0.03(-0.75%)
Sep 29, 2004 3.449 3.449 3.402 3.408 1,254,558 -0.04(-1.20%)
Sep 28, 2004 3.435 3.455 3.435 3.449 1,092,484 +0.02(+0.58%)
Sep 27, 2004 3.416 3.435 3.416 3.430 1,034,745 +0.01(+0.40%)
Sep 24, 2004 3.416 3.428 3.406 3.416 811,892 +0.00(+0.06%)
Sep 23, 2004 3.424 3.430 3.414 3.414 829,619 -0.01(-0.17%)
Sep 22, 2004 3.420 3.430 3.414 3.420 1,061,588 +0.02(+0.46%)
Sep 21, 2004 3.410 3.414 3.388 3.404 1,000,304 +0.00(+0.00%)
Sep 20, 2004 3.398 3.416 3.392 3.404 1,119,834 +0.01(+0.35%)
Sep 17, 2004 3.386 3.402 3.378 3.392 738,959 +0.01(+0.18%)
Sep 16, 2004 3.353 3.392 3.351 3.386 548,521 +0.03(+1.00%)
Sep 15, 2004 3.354 3.358 3.347 3.353 800,749 +0.00(+0.00%)
Sep 14, 2004 3.353 3.358 3.339 3.353 1,315,843 -0.01(-0.29%)
Sep 13, 2004 3.392 3.394 3.360 3.362 1,036,771 -0.03(-0.82%)
Sep 10, 2004 3.398 3.400 3.378 3.390 693,375 -0.01(-0.17%)
Sep 09, 2004 3.396 3.398 3.372 3.396 788,594 +0.00(+0.12%)
Sep 08, 2004 3.402 3.402 3.362 3.392 974,473 -0.02(-0.58%)
Sep 07, 2004 3.386 3.412 3.380 3.412 1,074,757 +0.03(+0.93%)
Sep 03, 2004 3.376 3.386 3.360 3.380 794,672 +0.01(+0.18%)
Sep 02, 2004 3.404 3.410 3.370 3.374 1,389,790 -0.02(-0.70%)
Sep 01, 2004 3.398 3.406 3.390 3.398 993,213 +0.01(+0.29%)
Aug 31, 2004 3.364 3.390 3.362 3.388 1,104,133 +0.02(+0.70%)
Aug 30, 2004 3.360 3.368 3.353 3.364 892,423 +0.02(+0.47%)
Aug 27, 2004 3.353 3.362 3.345 3.349 910,656 -0.00(-0.12%)
Aug 26, 2004 3.353 3.354 3.333 3.353 1,084,380 -0.00(-0.12%)
Aug 25, 2004 3.347 3.356 3.325 3.356 1,352,310 +0.01(+0.29%)
Aug 24, 2004 3.341 3.353 3.329 3.347 1,350,284 +0.01(+0.30%)
Aug 23, 2004 3.331 3.339 3.323 3.337 1,047,913 +0.01(+0.30%)
Aug 20, 2004 3.317 3.333 3.311 3.327 683,245 +0.01(+0.36%)
Aug 19, 2004 3.305 3.323 3.303 3.315 825,567 +0.01(+0.18%)
Aug 18, 2004 3.319 3.319 3.303 3.309 1,137,561 -0.01(-0.30%)
Aug 17, 2004 3.335 3.335 3.309 3.319 1,209,481 -0.01(-0.18%)
Aug 16, 2004 3.347 3.347 3.322 3.325 1,013,979 -0.02(-0.71%)
Aug 13, 2004 3.329 3.349 3.319 3.349 766,815 +0.03(+0.95%)
Aug 12, 2004 3.303 3.327 3.303 3.317 775,932 +0.01(+0.30%)
Aug 11, 2004 3.327 3.335 3.303 3.307 1,086,913 -0.03(-0.89%)
Aug 10, 2004 3.341 3.351 3.333 3.337 944,591 +0.00(+0.12%)
Aug 09, 2004 3.333 3.347 3.329 3.333 1,206,949 +0.01(+0.24%)
Aug 06, 2004 3.303 3.337 3.303 3.325 1,143,132 +0.03(+0.78%)
Aug 05, 2004 3.317 3.321 3.291 3.299 836,203 -0.01(-0.42%)
Aug 04, 2004 3.327 3.327 3.307 3.313 842,281 +0.01(+0.18%)
Aug 03, 2004 3.293 3.319 3.289 3.307 1,211,507 +0.01(+0.36%)
Aug 02, 2004 3.277 3.305 3.266 3.295 847,346 +0.02(+0.72%)
Jul 30, 2004 3.264 3.272 3.258 3.272 578,910 +0.01(+0.42%)
Jul 29, 2004 3.252 3.260 3.248 3.258 524,716 +0.01(+0.18%)
Jul 28, 2004 3.246 3.266 3.232 3.252 827,593 +0.03(+0.86%)
Jul 27, 2004 3.222 3.246 3.218 3.224 1,162,379 -0.01(-0.18%)
Jul 26, 2004 3.266 3.276 3.224 3.230 1,245,948 -0.03(-0.85%)
Jul 23, 2004 3.262 3.266 3.244 3.258 824,554 +0.01(+0.18%)
Jul 22, 2004 3.258 3.258 3.224 3.252 985,616 +0.01(+0.24%)
Jul 21, 2004 3.287 3.297 3.242 3.244 1,267,727 -0.04(-1.26%)
Jul 20, 2004 3.272 3.297 3.272 3.285 1,732,172 -0.01(-0.30%)
Jul 19, 2004 3.276 3.297 3.268 3.295 2,100,386 +0.04(+1.15%)
Jul 16, 2004 3.238 3.264 3.238 3.258 871,151 +0.02(+0.61%)
Jul 15, 2004 3.224 3.254 3.222 3.238 836,710 +0.01(+0.18%)
Jul 14, 2004 3.242 3.250 3.218 3.232 979,538 -0.02(-0.67%)
Jul 13, 2004 3.258 3.268 3.244 3.254 1,290,012 -0.00(-0.12%)
Jul 12, 2004 3.254 3.268 3.250 3.258 1,404,478 +0.00(+0.12%)
Jul 09, 2004 3.248 3.258 3.220 3.254 984,096 +0.03(+0.80%)
Jul 08, 2004 3.256 3.266 3.224 3.228 1,080,328 -0.03(-0.79%)
Jul 07, 2004 3.260 3.268 3.238 3.254 1,049,433 +0.00(+0.00%)
Jul 06, 2004 3.240 3.272 3.238 3.254 1,303,181 +0.02(+0.49%)
Jul 02, 2004 3.222 3.256 3.222 3.238 1,258,610 +0.03(+0.99%)
Jul 01, 2004 3.195 3.208 3.183 3.206 1,190,235 +0.02(+0.68%)
Jun 30, 2004 3.167 3.187 3.163 3.185 1,221,131 +0.01(+0.31%)
Jun 29, 2004 3.159 3.175 3.141 3.175 1,207,962 +0.04(+1.13%)
Jun 28, 2004 3.199 3.199 3.139 3.139 1,495,138 -0.03(-0.93%)
Jun 25, 2004 3.171 3.175 3.161 3.169 638,675 +0.00(+0.00%)
Jun 24, 2004 3.175 3.175 3.155 3.169 1,609,603 +0.02(+0.50%)
Jun 23, 2004 3.157 3.161 3.141 3.153 1,980,855 +0.00(+0.13%)
Jun 22, 2004 3.131 3.155 3.123 3.149 1,507,800 +0.02(+0.69%)
Jun 21, 2004 3.088 3.129 3.082 3.127 1,808,145 +0.07(+2.26%)
Jun 18, 2004 3.078 3.086 3.045 3.058 755,166 -0.00(-0.06%)
Jun 17, 2004 3.062 3.072 3.045 3.060 738,959 +0.01(+0.19%)
Jun 16, 2004 3.070 3.070 3.045 3.054 670,077 -0.01(-0.19%)
Jun 15, 2004 3.021 3.074 3.021 3.060 760,231 +0.05(+1.57%)
Jun 14, 2004 3.078 3.078 3.009 3.013 1,074,757 -0.07(-2.12%)
Jun 10, 2004 3.090 3.096 3.064 3.078 1,151,236 -0.02(-0.70%)
Jun 09, 2004 3.129 3.133 3.090 3.100 988,655 -0.04(-1.26%)
Jun 08, 2004 3.159 3.159 3.137 3.139 988,655 -0.02(-0.56%)
Jun 07, 2004 3.155 3.159 3.139 3.157 999,797 +0.01(+0.19%)
Jun 04, 2004 3.131 3.159 3.131 3.151 879,761 +0.01(+0.31%)
Jun 03, 2004 3.145 3.149 3.120 3.141 713,128 +0.01(+0.25%)
Jun 02, 2004 3.120 3.153 3.114 3.133 1,419,672 +0.02(+0.76%)
Jun 01, 2004 3.143 3.157 3.110 3.110 1,320,908 -0.03(-0.88%)
May 28, 2004 3.114 3.139 3.110 3.137 1,112,743 +0.04(+1.21%)
May 27, 2004 3.084 3.102 3.074 3.100 788,087 +0.03(+1.03%)
May 26, 2004 3.106 3.106 3.062 3.068 1,247,468 -0.02(-0.77%)
May 25, 2004 3.045 3.100 3.031 3.092 1,451,580 +0.05(+1.56%)
May 24, 2004 3.023 3.052 3.021 3.045 985,616 +0.02(+0.59%)
May 21, 2004 3.011 3.037 3.011 3.027 1,247,468 +0.02(+0.59%)
May 20, 2004 3.015 3.031 2.995 3.009 1,237,338 +0.01(+0.46%)
May 19, 2004 2.971 2.997 2.962 2.995 1,182,638 +0.03(+0.86%)
May 18, 2004 2.971 2.971 2.960 2.970 1,333,570 +0.00(+0.00%)
May 17, 2004 2.971 2.977 2.962 2.970 1,141,613 -0.01(-0.20%)
May 14, 2004 2.946 2.991 2.946 2.975 1,165,417 +0.02(+0.53%)
May 13, 2004 3.011 3.011 2.942 2.960 809,360 -0.03(-1.06%)
May 12, 2004 3.009 3.011 2.930 2.991 1,688,615 -0.02(-0.53%)
May 11, 2004 2.956 3.050 2.932 3.007 2,325,264 +0.08(+2.91%)
May 10, 2004 3.007 3.019 2.867 2.922 3,426,865 -0.10(-3.20%)
May 07, 2004 3.100 3.100 2.981 3.019 3,448,644 -0.09(-3.04%)
May 06, 2004 3.189 3.189 3.094 3.114 1,400,932 -0.07(-2.17%)
May 05, 2004 3.216 3.222 3.179 3.183 870,644 -0.01(-0.43%)
May 04, 2004 3.157 3.202 3.143 3.197 1,401,439 +0.04(+1.38%)
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.