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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 -0.090 (-1.21%)
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 (%)
Jun 30, 2009 1.751 1.751 1.714 1.716 531,071 -0.02(-1.32%)
Jun 29, 2009 1.730 1.751 1.716 1.739 752,214 +0.03(+1.47%)
Jun 26, 2009 1.712 1.730 1.698 1.714 366,653 +0.01(+0.54%)
Jun 25, 2009 1.680 1.714 1.680 1.705 481,961 +0.03(+1.92%)
Jun 24, 2009 1.645 1.675 1.643 1.673 520,790 +0.03(+1.53%)
Jun 23, 2009 1.659 1.659 1.595 1.648 670,664 +0.00(+0.14%)
Jun 22, 2009 1.668 1.675 1.641 1.645 435,146 -0.03(-1.78%)
Jun 19, 2009 1.675 1.700 1.659 1.675 470,118 +0.02(+1.11%)
Jun 18, 2009 1.622 1.677 1.622 1.657 593,861 +0.03(+1.54%)
Jun 17, 2009 1.629 1.645 1.611 1.632 1,058,450 -0.02(-0.97%)
Jun 16, 2009 1.710 1.721 1.616 1.648 1,348,925 -0.05(-3.23%)
Jun 15, 2009 1.721 1.728 1.684 1.703 877,965 -0.03(-1.46%)
Jun 12, 2009 1.751 1.785 1.714 1.728 800,516 -0.04(-2.21%)
Jun 11, 2009 1.751 1.767 1.714 1.767 896,502 +0.02(+1.05%)
Jun 10, 2009 1.769 1.771 1.726 1.748 808,070 -0.00(-0.13%)
Jun 09, 2009 1.700 1.755 1.700 1.751 980,125 +0.05(+2.83%)
Jun 08, 2009 1.698 1.719 1.680 1.703 802,157 +0.00(+0.13%)
Jun 05, 2009 1.744 1.744 1.675 1.700 771,231 -0.00(-0.27%)
Jun 04, 2009 1.677 1.723 1.675 1.705 919,525 +0.03(+2.06%)
Jun 03, 2009 1.643 1.675 1.629 1.671 727,113 +0.02(+1.39%)
Jun 02, 2009 1.609 1.668 1.609 1.648 594,961 +0.02(+0.98%)
Jun 01, 2009 1.613 1.652 1.613 1.632 862,587 +0.04(+2.45%)
May 29, 2009 1.586 1.602 1.570 1.593 786,984 +0.03(+2.06%)
May 28, 2009 1.528 1.561 1.528 1.561 428,566 +0.04(+2.41%)
May 27, 2009 1.533 1.545 1.512 1.524 723,561 -0.01(-0.89%)
May 26, 2009 1.464 1.540 1.464 1.538 1,412,710 +0.03(+2.13%)
May 22, 2009 1.474 1.508 1.460 1.506 705,469 +0.04(+2.50%)
May 21, 2009 1.471 1.490 1.457 1.469 701,005 -0.00(-0.31%)
May 20, 2009 1.499 1.512 1.474 1.474 652,593 -0.01(-0.62%)
May 19, 2009 1.499 1.503 1.467 1.483 730,334 -0.01(-0.46%)
May 18, 2009 1.435 1.499 1.435 1.490 818,382 +0.07(+4.84%)
May 15, 2009 1.398 1.430 1.396 1.421 630,822 +0.03(+2.31%)
May 14, 2009 1.396 1.405 1.380 1.389 821,982 +0.01(+0.50%)
May 13, 2009 1.425 1.426 1.368 1.382 950,142 -0.06(-3.98%)
May 12, 2009 1.487 1.487 1.425 1.439 1,321,315 -0.02(-1.39%)
May 11, 2009 1.400 1.501 1.400 1.459 1,312,256 +0.06(+4.23%)
May 08, 2009 1.375 1.407 1.357 1.400 1,429,109 +0.05(+3.73%)
May 07, 2009 1.357 1.363 1.329 1.350 1,031,081 -0.01(-0.51%)
May 06, 2009 1.338 1.368 1.329 1.357 1,049,221 +0.03(+2.42%)
May 05, 2009 1.343 1.347 1.304 1.325 1,143,850 -0.02(-1.71%)
May 04, 2009 1.352 1.352 1.341 1.348 703,257 +0.07(+5.20%)
May 01, 2009 1.325 1.325 1.249 1.281 710,055 +0.00(+0.36%)
Apr 30, 2009 1.288 1.288 1.272 1.276 533,942 +0.00(+0.18%)
Apr 29, 2009 1.295 1.306 1.274 1.274 570,292 -0.01(-1.07%)
Apr 28, 2009 1.286 1.291 1.267 1.288 411,665 -0.00(-0.35%)
Apr 27, 2009 1.256 1.304 1.256 1.292 521,401 +0.01(+0.71%)
Apr 24, 2009 1.260 1.313 1.249 1.283 1,051,591 +0.02(+1.45%)
Apr 23, 2009 1.260 1.272 1.249 1.265 459,108 +0.02(+1.47%)
Apr 22, 2009 1.233 1.272 1.221 1.247 823,060 +0.01(+1.12%)
Apr 21, 2009 1.201 1.249 1.198 1.233 748,640 +0.01(+0.56%)
Apr 20, 2009 1.196 1.228 1.176 1.226 1,161,091 +0.01(+1.13%)
Apr 17, 2009 1.212 1.254 1.201 1.212 1,998,551 -0.00(-0.38%)
Apr 16, 2009 1.178 1.258 1.164 1.217 1,333,159 +0.06(+4.99%)
Apr 15, 2009 1.098 1.159 1.098 1.159 809,803 +0.05(+4.07%)
Apr 14, 2009 1.125 1.139 1.109 1.114 676,275 -0.02(-1.62%)
Apr 13, 2009 1.118 1.150 1.114 1.132 480,032 -0.01(-0.80%)
Apr 09, 2009 1.150 1.180 1.134 1.141 817,596 +0.01(+1.22%)
Apr 08, 2009 1.116 1.144 1.107 1.127 1,624,388 -0.00(-0.41%)
Apr 07, 2009 1.127 1.148 1.089 1.132 1,387,021 -0.00(-0.25%)
Apr 06, 2009 1.123 1.150 1.102 1.135 1,361,314 -0.01(-0.75%)
Apr 03, 2009 1.180 1.180 1.100 1.144 1,458,683 +0.01(+1.22%)
Apr 02, 2009 1.017 1.150 1.017 1.130 1,090,014 +0.01(+1.23%)
Apr 01, 2009 1.066 1.123 1.058 1.116 386,447 +0.05(+4.28%)
Mar 31, 2009 1.029 1.084 1.027 1.070 717,269 +0.06(+5.65%)
Mar 30, 2009 0.9854 1.043 0.9762 1.013 973,034 -0.11(-10.16%)
Mar 26, 2009 1.176 1.203 1.114 1.127 1,175,613 -0.05(-4.09%)
Mar 25, 2009 1.169 1.242 1.144 1.176 986,112 +0.02(+1.58%)
Mar 24, 2009 1.116 1.169 1.100 1.157 821,384 +0.04(+3.48%)
Mar 23, 2009 1.111 1.123 1.109 1.118 819,957 +0.06(+5.86%)
Mar 20, 2009 1.008 1.066 0.9762 1.056 755,404 +0.03(+3.36%)
Mar 19, 2009 1.043 1.066 1.008 1.022 635,112 -0.02(-2.01%)
Mar 18, 2009 0.9785 1.052 0.9625 1.043 598,775 +0.04(+4.16%)
Mar 17, 2009 0.9854 1.001 0.9648 1.001 773,064 +0.01(+0.92%)
Mar 16, 2009 0.9831 1.024 0.9831 0.9923 949,326 +0.03(+2.85%)
Mar 13, 2009 0.9648 0.9923 0.9242 0.9648 0 +0.00(+0.24%)
Mar 12, 2009 0.8846 0.9785 0.8846 0.9625 884,249 +0.10(+11.70%)
Mar 11, 2009 0.8387 0.8777 0.8341 0.8616 682,996 +0.03(+4.16%)
Mar 10, 2009 0.7677 0.8846 0.7677 0.8273 1,056,666 +0.06(+8.41%)
Mar 09, 2009 0.8158 0.8410 0.7562 0.7631 1,906,746 -0.11(-12.44%)
Mar 06, 2009 0.9212 0.9286 0.8593 0.8715 0 -0.07(-7.24%)
Mar 05, 2009 0.9373 0.9602 0.9008 0.9396 1,192,706 -0.02(-2.38%)
Mar 04, 2009 0.9625 1.006 0.9510 0.9625 998,492 -0.05(-4.55%)
Mar 02, 2009 1.084 1.084 0.9968 1.008 1,723,590 -0.11(-10.02%)
Feb 27, 2009 1.148 1.173 1.079 1.121 0 -0.07(-5.87%)
Feb 26, 2009 1.150 1.219 1.148 1.190 1,187,701 -0.04(-2.90%)
Feb 25, 2009 1.242 1.242 1.196 1.226 751,398 -0.04(-3.08%)
Feb 24, 2009 1.228 1.279 1.171 1.265 1,483,827 +0.00(+0.00%)
Feb 23, 2009 1.331 1.333 1.240 1.265 606,612 -0.06(-4.66%)
Feb 20, 2009 1.343 1.366 1.260 1.327 1,729,961 -0.04(-2.85%)
Feb 19, 2009 1.398 1.398 1.343 1.366 967,431 -0.02(-1.49%)
Feb 18, 2009 1.396 1.467 1.295 1.386 2,013,711 -0.01(-0.98%)
Feb 17, 2009 1.474 1.476 1.396 1.400 813,232 -0.10(-6.86%)
Feb 13, 2009 1.512 1.517 1.492 1.503 477,759 -0.02(-1.06%)
Feb 12, 2009 1.501 1.524 1.501 1.519 674,870 -0.01(-0.75%)
Feb 11, 2009 1.508 1.531 1.494 1.531 985,004 +0.02(+1.06%)
Feb 10, 2009 1.490 1.535 1.490 1.515 1,155,915 -0.01(-0.75%)
Feb 09, 2009 1.524 1.542 1.501 1.526 607,891 +0.00(+0.13%)
Feb 06, 2009 1.549 1.579 1.524 1.524 583,310 -0.00(-0.28%)
Feb 05, 2009 1.492 1.535 1.462 1.528 661,404 +0.03(+2.14%)
Feb 04, 2009 1.526 1.535 1.483 1.496 742,068 -0.03(-2.10%)
Feb 03, 2009 1.542 1.545 1.510 1.528 561,094 -0.00(-0.15%)
Feb 02, 2009 1.490 1.542 1.490 1.531 638,546 -0.00(-0.30%)
Jan 30, 2009 1.469 1.549 1.469 1.535 0 +0.04(+2.76%)
Jan 29, 2009 1.515 1.549 1.487 1.494 804,330 -0.03(-1.66%)
Jan 28, 2009 1.494 1.547 1.487 1.519 1,167,331 +0.03(+2.16%)
Jan 27, 2009 1.581 1.581 1.462 1.487 1,337,287 -0.09(-5.67%)
Jan 26, 2009 1.638 1.641 1.563 1.577 1,807,510 -0.07(-4.04%)
Jan 23, 2009 1.549 1.650 1.526 1.643 1,049,374 +0.08(+5.44%)
Jan 22, 2009 1.528 1.567 1.512 1.558 926,324 +0.03(+1.80%)
Jan 21, 2009 1.558 1.558 1.519 1.531 508,458 -0.00(-0.15%)
Jan 20, 2009 1.597 1.602 1.494 1.533 1,122,515 -0.07(-4.43%)
Jan 16, 2009 1.570 1.604 1.547 1.604 906,805 +0.11(+7.53%)
Jan 15, 2009 1.455 1.492 1.400 1.492 724,801 +0.02(+1.30%)
Jan 14, 2009 1.561 1.563 1.460 1.473 1,067,833 -0.10(-6.59%)
Jan 13, 2009 1.581 1.618 1.570 1.577 575,922 -0.03(-1.71%)
Jan 12, 2009 1.744 1.744 1.600 1.604 1,104,196 -0.14(-8.13%)
Jan 09, 2009 1.707 1.746 1.680 1.746 744,874 +0.04(+2.14%)
Jan 08, 2009 1.682 1.710 1.645 1.710 970,625 -0.00(-0.27%)
Jan 07, 2009 1.847 1.875 1.675 1.714 1,940,779 -0.03(-1.58%)
Jan 06, 2009 1.661 1.742 1.652 1.742 1,797,639 +0.10(+5.85%)
Jan 05, 2009 1.565 1.648 1.542 1.645 2,327,493 +0.13(+8.46%)
Jan 02, 2009 1.444 1.524 1.430 1.517 0 +0.11(+7.64%)
Jan 01, 2009 1.373 1.444 1.373 1.409 0 +0.00(+0.00%)
Dec 31, 2008 1.373 1.444 1.373 1.409 1,462,514 +0.02(+1.32%)
Dec 30, 2008 1.386 1.391 1.363 1.391 1,035,554 +0.03(+2.19%)
Dec 29, 2008 1.391 1.405 1.350 1.361 1,506,309 -0.03(-2.14%)
Dec 26, 2008 1.416 1.462 1.363 1.391 1,868,546 +0.00(+0.16%)
Dec 24, 2008 1.421 1.425 1.370 1.389 806,704 -0.06(-3.96%)
Dec 23, 2008 1.467 1.469 1.400 1.446 1,646,212 +0.04(+3.10%)
Dec 22, 2008 1.343 1.412 1.343 1.402 1,661,070 +0.06(+4.79%)
Dec 19, 2008 1.416 1.416 1.329 1.338 2,341,042 -0.02(-1.18%)
Dec 18, 2008 1.311 1.357 1.304 1.354 2,437,403 +0.08(+6.29%)
Dec 17, 2008 1.139 1.286 1.139 1.274 2,362,150 +0.10(+8.81%)
Dec 16, 2008 1.089 1.173 1.079 1.171 1,358,696 +0.08(+7.58%)
Dec 15, 2008 1.109 1.114 1.054 1.089 1,233,591 -0.03(-2.86%)
Dec 12, 2008 1.123 1.123 1.107 1.121 1,073,287 -0.00(-0.20%)
Dec 11, 2008 1.134 1.160 1.109 1.123 1,050,443 -0.03(-2.20%)
Dec 10, 2008 1.144 1.155 1.130 1.148 1,169,735 +0.01(+1.01%)
Dec 09, 2008 1.182 1.182 1.125 1.137 1,197,301 -0.03(-2.94%)
Dec 08, 2008 1.198 1.208 1.164 1.171 1,047,929 -0.00(-0.39%)
Dec 05, 2008 1.194 1.199 1.125 1.176 1,825,248 -0.03(-2.10%)
Dec 04, 2008 1.196 1.235 1.196 1.201 923,544 -0.03(-2.78%)
Dec 03, 2008 1.233 1.247 1.215 1.235 1,071,053 -0.02(-1.64%)
Dec 02, 2008 1.260 1.304 1.242 1.256 820,620 -0.04(-2.84%)
Dec 01, 2008 1.315 1.344 1.290 1.292 886,670 -0.06(-4.73%)
Nov 28, 2008 1.375 1.375 1.327 1.357 367,106 -0.00(-0.34%)
Nov 26, 2008 1.244 1.373 1.228 1.361 1,145,412 +0.10(+8.20%)
Nov 25, 2008 1.256 1.286 1.224 1.258 1,179,506 +0.00(+0.00%)
Nov 24, 2008 1.237 1.295 1.235 1.258 1,453,843 +0.01(+0.73%)
Nov 21, 2008 1.260 1.350 1.178 1.249 2,323,404 -0.01(-1.09%)
Nov 20, 2008 1.306 1.345 1.215 1.263 2,588,617 -0.09(-6.77%)
Nov 19, 2008 1.421 1.423 1.343 1.354 1,867,987 -0.07(-5.14%)
Nov 18, 2008 1.380 1.441 1.375 1.428 1,449,261 -0.00(-0.32%)
Nov 17, 2008 1.510 1.510 1.432 1.432 1,502,835 -0.10(-6.44%)
Nov 14, 2008 1.492 1.547 1.492 1.531 1,073,837 -0.01(-0.89%)
Nov 13, 2008 1.531 1.545 1.467 1.545 1,853,041 +0.01(+0.75%)
Nov 12, 2008 1.570 1.572 1.524 1.533 1,074,758 -0.05(-2.90%)
Nov 11, 2008 1.604 1.604 1.570 1.579 1,033,651 -0.05(-2.82%)
Nov 10, 2008 1.650 1.650 1.604 1.625 1,602,766 -0.05(-2.74%)
Nov 07, 2008 1.854 1.854 1.655 1.671 1,610,839 -0.09(-5.32%)
Nov 06, 2008 1.909 1.909 1.742 1.765 742,260 -0.08(-4.35%)
Nov 05, 2008 1.865 1.893 1.833 1.845 539,995 -0.01(-0.74%)
Nov 04, 2008 1.856 1.930 1.849 1.858 1,196,904 +0.00(+0.13%)
Nov 03, 2008 1.806 1.856 1.794 1.856 654,103 +0.06(+3.44%)
Oct 31, 2008 1.748 1.817 1.730 1.794 1,160,401 +0.06(+3.71%)
Oct 30, 2008 1.661 1.755 1.661 1.730 1,006,303 +0.09(+5.30%)
Oct 29, 2008 1.483 1.659 1.483 1.643 1,196,590 +0.10(+6.54%)
Oct 28, 2008 1.618 1.652 1.515 1.542 1,499,336 -0.06(-3.86%)
Oct 27, 2008 1.638 1.682 1.604 1.604 874,714 -0.11(-6.42%)
Oct 24, 2008 1.661 1.730 1.661 1.714 741,736 -0.04(-2.48%)
Oct 23, 2008 1.833 1.833 1.712 1.758 1,181,212 -0.06(-3.28%)
Oct 22, 2008 1.849 1.856 1.806 1.817 812,059 -0.08(-3.97%)
Oct 21, 2008 1.902 1.913 1.870 1.892 670,864 -0.02(-1.22%)
Oct 20, 2008 1.842 1.932 1.831 1.916 1,238,295 +0.09(+5.16%)
Oct 17, 2008 1.696 1.831 1.689 1.822 1,315,970 +0.02(+0.89%)
Oct 16, 2008 1.810 1.858 1.742 1.806 670,733 +0.01(+0.38%)
Oct 15, 2008 1.863 1.863 1.760 1.799 857,795 -0.08(-4.15%)
Oct 14, 2008 1.934 1.982 1.870 1.877 1,270,430 +0.08(+4.33%)
Oct 13, 2008 1.641 1.815 1.638 1.799 1,192,392 +0.16(+9.79%)
Oct 10, 2008 1.467 1.665 1.405 1.638 2,074,682 -0.08(-4.67%)
Oct 09, 2008 1.806 1.829 1.714 1.719 1,119,417 -0.09(-4.82%)
Oct 08, 2008 1.925 1.925 1.742 1.806 1,503,983 -0.20(-9.94%)
Oct 07, 2008 2.019 2.040 1.946 2.005 1,026,900 -0.01(-0.66%)
Oct 06, 2008 2.191 2.191 1.934 2.018 1,603,272 -0.19(-8.63%)
Oct 03, 2008 2.383 2.383 2.180 2.209 526,581 +0.00(+0.21%)
Oct 02, 2008 2.211 2.234 2.182 2.205 694,599 -0.02(-0.83%)
Oct 01, 2008 2.127 2.246 2.127 2.223 770,629 +0.05(+2.11%)
Sep 30, 2008 2.136 2.179 2.106 2.177 1,937,899 +0.10(+4.97%)
Sep 29, 2008 2.406 2.406 1.948 2.074 1,694,235 -0.35(-14.30%)
Sep 26, 2008 2.454 2.454 2.399 2.420 0 -0.06(-2.40%)
Sep 25, 2008 2.431 2.493 2.427 2.480 743,626 +0.02(+0.84%)
Sep 24, 2008 2.452 2.482 2.413 2.459 601,947 -0.01(-0.56%)
Sep 23, 2008 2.441 2.484 2.436 2.473 664,122 -0.01(-0.55%)
Sep 22, 2008 2.617 2.622 2.459 2.486 913,682 -0.14(-5.32%)
Sep 19, 2008 2.342 2.631 2.342 2.626 0 +0.33(+14.14%)
Sep 18, 2008 2.200 2.331 2.177 2.301 1,959,587 -0.01(-0.40%)
Sep 17, 2008 2.502 2.502 2.250 2.310 3,229,795 -0.28(-10.88%)
Sep 16, 2008 2.596 2.622 2.557 2.592 1,771,923 -0.12(-4.31%)
Sep 15, 2008 2.716 2.759 2.683 2.709 704,841 -0.11(-3.90%)
Sep 12, 2008 2.800 2.819 2.796 2.819 496,846 +0.00(+0.08%)
Sep 11, 2008 2.855 2.860 2.787 2.816 542,818 -0.06(-1.99%)
Sep 10, 2008 2.897 2.899 2.858 2.874 461,085 +0.00(+0.16%)
Sep 09, 2008 2.887 2.903 2.862 2.869 359,134 -0.03(-1.03%)
Sep 08, 2008 2.892 2.903 2.881 2.899 431,904 +0.03(+1.12%)
Sep 05, 2008 2.883 2.887 2.828 2.867 0 +0.01(+0.24%)
Sep 04, 2008 2.890 2.894 2.855 2.860 432,458 -0.03(-1.11%)
Sep 03, 2008 2.929 2.930 2.892 2.892 428,627 -0.03(-1.10%)
Sep 02, 2008 2.906 2.942 2.901 2.924 365,143 +0.02(+0.55%)
Aug 29, 2008 2.913 2.919 2.906 2.908 397,963 -0.00(-0.08%)
Aug 28, 2008 2.933 2.942 2.908 2.910 419,306 -0.00(-0.16%)
Aug 27, 2008 2.977 2.977 2.910 2.915 347,033 -0.01(-0.47%)
Aug 26, 2008 2.926 2.933 2.906 2.929 326,292 +0.02(+0.79%)
Aug 25, 2008 2.903 2.910 2.887 2.906 366,831 -0.01(-0.39%)
Aug 22, 2008 2.922 2.924 2.901 2.917 308,523 +0.01(+0.47%)
Aug 21, 2008 2.878 2.913 2.864 2.903 897,589 +0.01(+0.24%)
Aug 20, 2008 2.917 2.922 2.878 2.897 462,010 -0.01(-0.39%)
Aug 19, 2008 2.917 2.922 2.897 2.908 335,818 -0.01(-0.39%)
Aug 18, 2008 2.933 2.949 2.910 2.919 397,622 -0.00(-0.16%)
Aug 15, 2008 2.910 2.931 2.907 2.924 0 +0.01(+0.47%)
Aug 14, 2008 2.876 2.911 2.876 2.910 271,042 +0.03(+0.95%)
Aug 13, 2008 2.883 2.890 2.864 2.883 254,482 +0.00(+0.00%)
Aug 12, 2008 2.883 2.887 2.867 2.883 456,533 +0.00(+0.00%)
Aug 11, 2008 2.908 2.910 2.876 2.883 397,086 +0.01(+0.24%)
Aug 08, 2008 2.901 2.901 2.872 2.876 484,549 -0.00(-0.16%)
Aug 07, 2008 2.933 2.933 2.874 2.881 427,257 -0.08(-2.71%)
Aug 06, 2008 2.988 2.993 2.958 2.961 300,162 -0.02(-0.54%)
Aug 05, 2008 2.979 2.979 2.958 2.977 228,971 +0.01(+0.46%)
Aug 04, 2008 2.954 2.970 2.922 2.963 378,928 +0.01(+0.31%)
Aug 01, 2008 2.942 2.970 2.936 2.954 375,782 +0.02(+0.70%)
Jul 31, 2008 2.945 2.945 2.922 2.933 651,681 -0.03(-1.08%)
Jul 30, 2008 2.970 2.986 2.958 2.965 334,033 -0.00(-0.15%)
Jul 29, 2008 2.970 2.979 2.936 2.970 559,889 +0.02(+0.62%)
Jul 28, 2008 2.933 2.963 2.915 2.952 342,381 +0.02(+0.70%)
Jul 25, 2008 2.940 2.940 2.910 2.931 289,462 +0.00(+0.00%)
Jul 24, 2008 2.979 2.979 2.919 2.931 625,455 -0.03(-1.08%)
Jul 23, 2008 2.979 3.007 2.956 2.963 456,415 -0.02(-0.77%)
Jul 22, 2008 2.899 2.986 2.899 2.986 622,850 +0.05(+1.72%)
Jul 21, 2008 2.924 2.947 2.908 2.936 968,112 +0.04(+1.43%)
Jul 18, 2008 2.899 2.899 2.858 2.894 474,307 +0.00(+0.08%)
Jul 17, 2008 3.043 3.043 2.844 2.892 468,630 +0.05(+1.86%)
Jul 16, 2008 2.752 2.839 2.752 2.839 585,073 +0.07(+2.48%)
Jul 15, 2008 2.798 2.798 2.727 2.771 1,271,739 -0.06(-2.11%)
Jul 14, 2008 2.876 2.890 2.807 2.830 848,086 -0.05(-1.75%)
Jul 11, 2008 2.892 2.913 2.874 2.881 715,283 -0.03(-0.95%)
Jul 10, 2008 2.936 2.936 2.903 2.908 552,606 -0.04(-1.32%)
Jul 09, 2008 2.926 2.998 2.924 2.947 582,629 +0.02(+0.78%)
Jul 08, 2008 2.892 2.924 2.892 2.924 384,566 -0.01(-0.23%)
Jul 07, 2008 3.011 3.032 2.910 2.931 1,154,340 -0.08(-2.59%)
Jul 04, 2008 3.036 3.036 3.009 3.009 489,196 +0.00(+0.00%)
Jul 03, 2008 3.036 3.036 3.009 3.009 489,196 -0.01(-0.45%)
Jul 02, 2008 3.036 3.036 3.020 3.023 458,113 -0.00(-0.08%)
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.