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

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2006 4.333 4.347 4.322 4.324 483,506 -0.02(-0.42%)
Jul 28, 2006 4.320 4.343 4.320 4.343 501,397 +0.00(+0.11%)
Jul 27, 2006 4.313 4.340 4.313 4.338 497,470 +0.00(+0.00%)
Jul 26, 2006 4.308 4.343 4.308 4.338 454,705 +0.02(+0.48%)
Jul 25, 2006 4.299 4.331 4.299 4.317 500,961 +0.01(+0.16%)
Jul 24, 2006 4.301 4.320 4.297 4.310 567,727 +0.01(+0.16%)
Jul 21, 2006 4.331 4.331 4.294 4.304 404,085 -0.01(-0.27%)
Jul 20, 2006 4.306 4.320 4.297 4.315 250,044 +0.01(+0.27%)
Jul 19, 2006 4.313 4.324 4.292 4.304 608,746 -0.01(-0.21%)
Jul 18, 2006 4.317 4.331 4.310 4.313 446,414 -0.01(-0.16%)
Jul 17, 2006 4.329 4.331 4.288 4.320 435,068 +0.00(+0.11%)
Jul 14, 2006 4.329 4.343 4.308 4.315 476,087 -0.03(-0.63%)
Jul 13, 2006 4.331 4.359 4.327 4.343 497,033 -0.02(-0.53%)
Jul 12, 2006 4.361 4.375 4.345 4.365 817,334 -0.00(-0.10%)
Jul 11, 2006 4.363 4.379 4.361 4.370 274,917 +0.01(+0.16%)
Jul 10, 2006 4.345 4.365 4.345 4.363 472,160 +0.02(+0.42%)
Jul 07, 2006 4.370 4.379 4.345 4.345 649,329 -0.01(-0.26%)
Jul 06, 2006 4.375 4.375 4.352 4.356 415,867 -0.01(-0.21%)
Jul 05, 2006 4.356 4.377 4.354 4.365 376,157 -0.01(-0.16%)
Jul 03, 2006 4.370 4.375 4.331 4.372 259,644 +0.03(+0.58%)
Jun 30, 2006 4.338 4.365 4.336 4.347 420,231 +0.00(+0.05%)
Jun 29, 2006 4.349 4.370 4.336 4.345 469,105 -0.01(-0.26%)
Jun 28, 2006 4.301 4.375 4.299 4.356 641,038 +0.05(+1.22%)
Jun 27, 2006 4.315 4.340 4.297 4.304 619,655 -0.02(-0.37%)
Jun 26, 2006 4.327 4.336 4.299 4.320 505,761 +0.01(+0.16%)
Jun 23, 2006 4.301 4.331 4.301 4.313 518,852 -0.02(-0.37%)
Jun 22, 2006 4.331 4.338 4.310 4.329 345,610 -0.01(-0.16%)
Jun 21, 2006 4.338 4.352 4.329 4.336 383,139 +0.00(+0.00%)
Jun 20, 2006 4.356 4.377 4.331 4.336 525,398 -0.03(-0.58%)
Jun 19, 2006 4.386 4.386 4.347 4.361 398,412 -0.01(-0.31%)
Jun 16, 2006 4.331 4.375 4.320 4.375 380,084 +0.05(+1.27%)
Jun 15, 2006 4.304 4.365 4.304 4.320 593,473 +0.01(+0.16%)
Jun 14, 2006 4.320 4.354 4.299 4.313 510,561 +0.01(+0.21%)
Jun 13, 2006 4.315 4.329 4.297 4.304 452,523 -0.00(-0.11%)
Jun 12, 2006 4.329 4.338 4.308 4.308 475,651 -0.02(-0.42%)
Jun 09, 2006 4.386 4.386 4.320 4.327 537,617 -0.02(-0.53%)
Jun 08, 2006 4.354 4.354 4.297 4.349 592,600 -0.02(-0.37%)
Jun 07, 2006 4.329 4.388 4.329 4.365 745,769 +0.04(+0.85%)
Jun 06, 2006 4.308 4.363 4.308 4.329 727,877 +0.01(+0.32%)
Jun 05, 2006 4.276 4.354 4.276 4.315 1,010,213 +0.03(+0.80%)
Jun 02, 2006 4.249 4.283 4.237 4.281 410,194 +0.05(+1.25%)
Jun 01, 2006 4.246 4.255 4.223 4.228 638,420 -0.02(-0.38%)
May 31, 2006 4.262 4.285 4.244 4.244 423,286 -0.02(-0.43%)
May 30, 2006 4.253 4.288 4.221 4.262 455,141 +0.03(+0.59%)
May 26, 2006 4.239 4.260 4.230 4.237 535,871 -0.01(-0.32%)
May 25, 2006 4.294 4.301 4.246 4.251 1,069,997 -0.04(-1.01%)
May 24, 2006 4.285 4.327 4.272 4.294 686,858 -0.01(-0.21%)
May 23, 2006 4.274 4.304 4.255 4.304 567,727 +0.03(+0.59%)
May 22, 2006 4.262 4.288 4.255 4.278 392,739 -0.01(-0.21%)
May 19, 2006 4.239 4.290 4.239 4.288 629,256 +0.05(+1.24%)
May 18, 2006 4.221 4.249 4.212 4.235 802,498 -0.01(-0.16%)
May 17, 2006 4.210 4.242 4.205 4.242 562,490 +0.03(+0.65%)
May 16, 2006 4.200 4.221 4.191 4.214 363,938 +0.01(+0.16%)
May 15, 2006 4.164 4.228 4.162 4.207 466,487 +0.04(+0.88%)
May 12, 2006 4.173 4.203 4.162 4.171 479,142 -0.00(-0.05%)
May 11, 2006 4.194 4.239 4.173 4.173 621,837 -0.04(-0.92%)
May 10, 2006 4.205 4.239 4.198 4.212 682,930 +0.01(+0.22%)
May 09, 2006 4.244 4.249 4.198 4.203 623,583 -0.03(-0.81%)
May 08, 2006 4.221 4.299 4.221 4.237 884,537 +0.02(+0.54%)
May 05, 2006 4.237 4.249 4.203 4.214 582,127 +0.01(+0.27%)
May 04, 2006 4.205 4.223 4.198 4.203 482,197 -0.00(-0.05%)
May 03, 2006 4.200 4.223 4.194 4.205 469,978 +0.01(+0.16%)
May 02, 2006 4.205 4.226 4.194 4.198 470,414 +0.00(+0.00%)
May 01, 2006 4.194 4.226 4.194 4.198 482,197 +0.00(+0.11%)
Apr 28, 2006 4.173 4.205 4.173 4.194 437,250 +0.03(+0.66%)
Apr 27, 2006 4.132 4.217 4.127 4.166 854,427 +0.03(+0.72%)
Apr 26, 2006 4.145 4.166 4.136 4.136 641,038 -0.03(-0.82%)
Apr 25, 2006 4.173 4.182 4.136 4.171 824,316 -0.00(-0.11%)
Apr 24, 2006 4.194 4.203 4.173 4.175 637,983 -0.03(-0.71%)
Apr 21, 2006 4.219 4.228 4.187 4.205 899,810 -0.03(-0.60%)
Apr 20, 2006 4.226 4.249 4.217 4.230 602,637 +0.01(+0.16%)
Apr 19, 2006 4.187 4.235 4.175 4.223 761,915 +0.01(+0.22%)
Apr 18, 2006 4.221 4.223 4.162 4.214 722,204 -0.00(-0.05%)
Apr 17, 2006 4.239 4.269 4.196 4.217 834,790 -0.04(-0.86%)
Apr 13, 2006 4.272 4.272 4.221 4.253 699,076 -0.02(-0.43%)
Apr 12, 2006 4.274 4.297 4.253 4.272 482,633 -0.02(-0.53%)
Apr 11, 2006 4.340 4.340 4.285 4.294 772,388 -0.02(-0.53%)
Apr 10, 2006 4.336 4.359 4.317 4.317 682,057 -0.03(-0.63%)
Apr 07, 2006 4.365 4.370 4.343 4.345 473,905 -0.01(-0.32%)
Apr 06, 2006 4.384 4.386 4.345 4.359 425,904 -0.01(-0.26%)
Apr 05, 2006 4.352 4.392 4.340 4.370 572,963 +0.03(+0.74%)
Apr 04, 2006 4.365 4.375 4.336 4.338 518,416 -0.02(-0.37%)
Apr 03, 2006 4.375 4.386 4.347 4.354 624,456 -0.01(-0.16%)
Mar 31, 2006 4.386 4.386 4.349 4.361 524,962 -0.03(-0.57%)
Mar 30, 2006 4.372 4.386 4.352 4.386 504,888 +0.02(+0.53%)
Mar 29, 2006 4.343 4.363 4.343 4.363 406,703 +0.02(+0.48%)
Mar 28, 2006 4.370 4.372 4.336 4.343 715,658 -0.02(-0.42%)
Mar 27, 2006 4.384 4.386 4.354 4.361 692,967 -0.02(-0.42%)
Mar 24, 2006 4.395 4.398 4.363 4.379 654,129 -0.01(-0.21%)
Mar 23, 2006 4.398 4.418 4.388 4.388 560,745 -0.01(-0.21%)
Mar 22, 2006 4.379 4.400 4.375 4.398 733,114 +0.02(+0.47%)
Mar 21, 2006 4.404 4.407 4.365 4.377 992,322 -0.02(-0.42%)
Mar 20, 2006 4.379 4.432 4.379 4.395 808,171 +0.02(+0.37%)
Mar 17, 2006 4.372 4.393 4.365 4.379 839,153 +0.01(+0.31%)
Mar 16, 2006 4.393 4.404 4.359 4.365 767,587 -0.03(-0.68%)
Mar 15, 2006 4.388 4.400 4.382 4.395 1,566,594 +0.02(+0.37%)
Mar 14, 2006 4.377 4.382 4.356 4.379 1,304,768 +0.02(+0.53%)
Mar 13, 2006 4.331 4.391 4.331 4.356 2,175,777 +0.05(+1.12%)
Mar 10, 2006 4.304 4.324 4.297 4.308 433,322 +0.00(+0.11%)
Mar 09, 2006 4.313 4.322 4.297 4.304 564,236 -0.02(-0.42%)
Mar 08, 2006 4.310 4.329 4.308 4.322 700,385 +0.00(+0.00%)
Mar 07, 2006 4.324 4.331 4.310 4.322 568,599 -0.00(-0.11%)
Mar 06, 2006 4.333 4.340 4.301 4.327 1,140,254 +0.02(+0.37%)
Mar 03, 2006 4.308 4.322 4.290 4.310 727,004 +0.02(+0.37%)
Mar 02, 2006 4.262 4.297 4.262 4.294 481,760 +0.04(+0.92%)
Mar 01, 2006 4.278 4.306 4.251 4.255 971,376 -0.01(-0.32%)
Feb 28, 2006 4.249 4.283 4.242 4.269 612,237 +0.02(+0.49%)
Feb 27, 2006 4.253 4.258 4.237 4.249 475,651 -0.00(-0.11%)
Feb 24, 2006 4.233 4.255 4.223 4.253 452,087 +0.03(+0.60%)
Feb 23, 2006 4.242 4.244 4.217 4.228 530,198 -0.01(-0.16%)
Feb 22, 2006 4.226 4.246 4.200 4.235 679,003 +0.00(+0.00%)
Feb 21, 2006 4.230 4.235 4.217 4.235 497,906 +0.03(+0.60%)
Feb 17, 2006 4.221 4.228 4.205 4.210 661,548 -0.03(-0.65%)
Feb 16, 2006 4.233 4.239 4.217 4.237 549,399 +0.00(+0.00%)
Feb 15, 2006 4.258 4.262 4.217 4.237 408,449 -0.02(-0.43%)
Feb 14, 2006 4.242 4.274 4.235 4.255 616,601 +0.01(+0.22%)
Feb 13, 2006 4.251 4.258 4.239 4.246 768,897 +0.01(+0.32%)
Feb 10, 2006 4.235 4.249 4.223 4.233 331,646 +0.00(+0.11%)
Feb 09, 2006 4.244 4.269 4.228 4.228 394,048 -0.05(-1.18%)
Feb 08, 2006 4.267 4.283 4.242 4.278 591,727 +0.01(+0.32%)
Feb 07, 2006 4.272 4.297 4.262 4.265 747,514 +0.00(+0.05%)
Feb 06, 2006 4.235 4.297 4.223 4.262 997,122 +0.02(+0.54%)
Feb 03, 2006 4.214 4.251 4.210 4.239 620,528 +0.03(+0.71%)
Feb 02, 2006 4.198 4.219 4.184 4.210 487,869 +0.01(+0.27%)
Feb 01, 2006 4.194 4.217 4.194 4.198 339,938 -0.00(-0.11%)
Jan 31, 2006 4.239 4.249 4.182 4.203 723,077 -0.03(-0.60%)
Jan 30, 2006 4.230 4.244 4.228 4.228 421,104 +0.00(+0.05%)
Jan 27, 2006 4.200 4.233 4.196 4.226 430,704 +0.02(+0.55%)
Jan 26, 2006 4.198 4.217 4.194 4.203 445,977 -0.01(-0.22%)
Jan 25, 2006 4.207 4.226 4.198 4.212 733,114 +0.01(+0.22%)
Jan 24, 2006 4.198 4.210 4.189 4.203 589,982 -0.00(-0.11%)
Jan 23, 2006 4.182 4.210 4.173 4.207 516,670 +0.03(+0.71%)
Jan 20, 2006 4.205 4.205 4.173 4.178 447,723 -0.00(-0.11%)
Jan 19, 2006 4.196 4.205 4.166 4.182 614,855 -0.00(-0.05%)
Jan 18, 2006 4.191 4.203 4.166 4.184 492,233 -0.01(-0.27%)
Jan 17, 2006 4.182 4.200 4.171 4.196 752,751 +0.02(+0.49%)
Jan 13, 2006 4.150 4.191 4.145 4.175 558,999 +0.02(+0.60%)
Jan 12, 2006 4.132 4.182 4.132 4.150 664,602 -0.02(-0.38%)
Jan 11, 2006 4.150 4.187 4.150 4.166 459,069 +0.00(+0.00%)
Jan 10, 2006 4.148 4.168 4.129 4.166 873,627 +0.01(+0.28%)
Jan 09, 2006 4.189 4.203 4.152 4.155 1,073,924 -0.04(-0.98%)
Jan 06, 2006 4.214 4.214 4.173 4.196 668,530 -0.00(-0.05%)
Jan 05, 2006 4.180 4.210 4.150 4.198 796,825 +0.02(+0.38%)
Jan 04, 2006 4.139 4.182 4.139 4.182 747,078 +0.03(+0.83%)
Jan 03, 2006 4.113 4.171 4.100 4.148 1,101,853 +0.05(+1.34%)
Dec 30, 2005 4.129 4.145 4.090 4.093 1,432,190 -0.05(-1.11%)
Dec 29, 2005 4.125 4.150 4.118 4.139 927,738 +0.02(+0.50%)
Dec 28, 2005 4.090 4.132 4.079 4.118 1,066,506 +0.04(+0.95%)
Dec 27, 2005 4.116 4.120 4.068 4.079 1,107,962 -0.03(-0.67%)
Dec 23, 2005 4.113 4.120 4.090 4.107 1,035,523 -0.00(-0.11%)
Dec 22, 2005 4.118 4.136 4.104 4.111 1,311,750 -0.01(-0.17%)
Dec 21, 2005 4.063 4.118 4.056 4.118 1,573,140 +0.06(+1.58%)
Dec 20, 2005 4.035 4.070 4.022 4.054 1,068,251 +0.00(+0.00%)
Dec 19, 2005 3.987 4.065 3.987 4.054 1,397,280 +0.05(+1.20%)
Dec 16, 2005 3.999 4.033 3.985 4.006 1,654,306 +0.01(+0.17%)
Dec 15, 2005 4.033 4.042 3.990 3.999 1,987,699 -0.03(-0.85%)
Dec 14, 2005 4.045 4.061 4.031 4.033 1,221,420 -0.02(-0.56%)
Dec 13, 2005 4.065 4.090 4.052 4.056 996,249 -0.01(-0.34%)
Dec 12, 2005 4.068 4.079 4.061 4.070 634,056 +0.01(+0.23%)
Dec 09, 2005 4.056 4.070 4.052 4.061 765,842 -0.01(-0.17%)
Dec 08, 2005 4.079 4.079 4.047 4.068 1,152,036 -0.02(-0.45%)
Dec 07, 2005 4.074 4.095 4.061 4.086 785,043 +0.01(+0.28%)
Dec 06, 2005 4.070 4.095 4.068 4.074 846,572 -0.01(-0.34%)
Dec 05, 2005 4.061 4.134 4.058 4.088 1,506,374 +0.03(+0.73%)
Dec 02, 2005 4.065 4.090 4.047 4.058 1,019,377 -0.00(-0.11%)
Dec 01, 2005 4.049 4.065 4.035 4.063 529,762 +0.01(+0.34%)
Nov 30, 2005 4.033 4.058 4.033 4.049 716,095 +0.00(+0.11%)
Nov 29, 2005 4.049 4.061 4.033 4.045 706,058 -0.01(-0.17%)
Nov 28, 2005 4.033 4.063 4.033 4.052 653,693 +0.00(+0.06%)
Nov 25, 2005 4.033 4.074 4.033 4.049 233,025 +0.02(+0.40%)
Nov 23, 2005 4.077 4.077 4.033 4.033 1,140,690 -0.03(-0.73%)
Nov 22, 2005 4.125 4.143 4.063 4.063 935,593 -0.05(-1.34%)
Nov 21, 2005 4.125 4.148 4.100 4.118 1,198,292 -0.01(-0.17%)
Nov 18, 2005 4.113 4.143 4.102 4.125 825,626 -0.00(-0.11%)
Nov 17, 2005 4.097 4.132 4.090 4.129 856,172 +0.04(+0.95%)
Nov 16, 2005 4.102 4.129 4.090 4.090 734,423 -0.03(-0.83%)
Nov 15, 2005 4.100 4.127 4.088 4.125 789,843 +0.02(+0.56%)
Nov 14, 2005 4.104 4.118 4.090 4.102 753,623 -0.01(-0.28%)
Nov 11, 2005 4.102 4.120 4.086 4.113 677,257 +0.00(+0.00%)
Nov 10, 2005 4.113 4.116 4.084 4.113 684,239 +0.01(+0.28%)
Nov 09, 2005 4.090 4.109 4.068 4.102 836,971 +0.02(+0.39%)
Nov 08, 2005 4.077 4.088 4.056 4.086 568,599 +0.03(+0.68%)
Nov 07, 2005 4.031 4.109 4.026 4.058 974,867 +0.03(+0.62%)
Nov 04, 2005 4.042 4.045 4.019 4.033 670,275 -0.01(-0.17%)
Nov 03, 2005 4.070 4.079 4.035 4.040 416,740 -0.04(-0.90%)
Nov 02, 2005 4.058 4.077 4.045 4.077 564,672 +0.02(+0.57%)
Nov 01, 2005 4.061 4.088 4.047 4.054 633,183 -0.01(-0.17%)
Oct 31, 2005 4.056 4.070 4.047 4.061 475,651 -0.01(-0.23%)
Oct 28, 2005 4.056 4.086 4.056 4.070 241,316 +0.01(+0.34%)
Oct 27, 2005 4.049 4.088 4.049 4.056 475,215 +0.00(+0.06%)
Oct 26, 2005 4.072 4.097 4.047 4.054 526,707 -0.01(-0.34%)
Oct 25, 2005 4.056 4.109 4.054 4.068 651,075 +0.00(+0.06%)
Oct 24, 2005 4.056 4.074 4.033 4.065 657,184 +0.03(+0.62%)
Oct 21, 2005 4.010 4.052 4.001 4.040 353,902 +0.01(+0.28%)
Oct 20, 2005 4.070 4.070 4.017 4.029 882,355 -0.02(-0.45%)
Oct 19, 2005 4.058 4.086 4.040 4.047 588,673 -0.04(-0.95%)
Oct 18, 2005 4.093 4.102 4.079 4.086 512,307 +0.00(+0.00%)
Oct 17, 2005 4.125 4.125 4.084 4.086 550,708 -0.04(-0.89%)
Oct 14, 2005 4.102 4.127 4.086 4.123 435,068 +0.04(+0.90%)
Oct 13, 2005 4.100 4.102 4.081 4.086 888,028 -0.01(-0.28%)
Oct 12, 2005 4.118 4.133 4.081 4.097 587,364 -0.03(-0.72%)
Oct 11, 2005 4.134 4.157 4.118 4.127 679,876 -0.03(-0.72%)
Oct 10, 2005 4.150 4.200 4.127 4.157 1,001,922 +0.04(+0.89%)
Oct 07, 2005 4.125 4.145 4.107 4.120 507,506 +0.00(+0.00%)
Oct 06, 2005 4.123 4.136 4.113 4.120 489,615 -0.00(-0.06%)
Oct 05, 2005 4.120 4.123 4.093 4.123 439,432 +0.02(+0.50%)
Oct 04, 2005 4.102 4.123 4.079 4.102 843,081 +0.01(+0.28%)
Oct 03, 2005 4.109 4.123 4.086 4.090 1,288,622 +0.00(+0.00%)
Sep 30, 2005 4.079 4.113 4.074 4.090 766,278 +0.00(+0.11%)
Sep 29, 2005 4.100 4.118 4.079 4.086 675,512 -0.00(-0.06%)
Sep 28, 2005 4.084 4.100 4.084 4.088 876,245 -0.01(-0.28%)
Sep 27, 2005 4.088 4.118 4.081 4.100 819,516 -0.01(-0.17%)
Sep 26, 2005 4.074 4.125 4.058 4.107 871,009 +0.02(+0.50%)
Sep 23, 2005 4.086 4.090 4.052 4.086 801,625 +0.00(+0.11%)
Sep 22, 2005 4.090 4.095 4.056 4.081 872,754 +0.00(+0.11%)
Sep 21, 2005 4.127 4.162 4.070 4.077 926,429 -0.07(-1.59%)
Sep 20, 2005 4.141 4.164 4.139 4.143 425,904 +0.00(+0.10%)
Sep 19, 2005 4.198 4.200 4.127 4.139 639,729 -0.19(-4.50%)
Sep 16, 2005 4.182 4.333 4.333 4.333 825,626 +0.13(+3.11%)
Sep 15, 2005 4.251 4.255 4.196 4.203 525,398 -0.04(-0.92%)
Sep 14, 2005 4.267 4.267 4.217 4.242 595,218 -0.03(-0.59%)
Sep 13, 2005 4.267 4.274 4.223 4.267 570,781 +0.00(+0.05%)
Sep 12, 2005 4.285 4.297 4.251 4.265 374,411 -0.01(-0.32%)
Sep 09, 2005 4.274 4.288 4.249 4.278 495,724 +0.02(+0.38%)
Sep 08, 2005 4.269 4.285 4.239 4.262 848,754 +0.02(+0.54%)
Sep 07, 2005 4.219 4.251 4.219 4.239 824,316 +0.01(+0.33%)
Sep 06, 2005 4.260 4.285 4.219 4.226 1,220,547 +0.05(+1.10%)
Sep 02, 2005 4.171 4.205 4.152 4.180 582,127 +0.03(+0.70%)
Sep 01, 2005 4.120 4.178 4.120 4.151 642,347 -0.02(-0.53%)
Aug 31, 2005 4.150 4.173 4.127 4.173 678,130 +0.03(+0.77%)
Aug 30, 2005 4.107 4.152 4.107 4.141 923,811 +0.03(+0.61%)
Aug 29, 2005 4.090 4.139 4.088 4.116 632,310 +0.04(+0.90%)
Aug 26, 2005 4.086 4.100 4.072 4.079 381,830 +0.00(+0.00%)
Aug 25, 2005 4.090 4.107 4.058 4.079 905,919 -0.02(-0.50%)
Aug 24, 2005 4.102 4.123 4.097 4.100 519,289 -0.02(-0.50%)
Aug 23, 2005 4.116 4.143 4.116 4.120 390,994 +0.00(+0.11%)
Aug 22, 2005 4.155 4.159 4.111 4.116 440,304 -0.03(-0.83%)
Aug 19, 2005 4.136 4.150 4.113 4.150 393,176 +0.02(+0.56%)
Aug 18, 2005 4.129 4.148 4.120 4.127 486,997 -0.01(-0.17%)
Aug 17, 2005 4.141 4.145 4.111 4.134 577,763 -0.01(-0.17%)
Aug 16, 2005 4.132 4.159 4.127 4.141 605,691 -0.00(-0.06%)
Aug 15, 2005 4.175 4.182 4.125 4.143 789,406 -0.03(-0.77%)
Aug 12, 2005 4.152 4.180 4.152 4.175 386,194 +0.01(+0.22%)
Aug 11, 2005 4.189 4.189 4.129 4.166 615,292 -0.01(-0.22%)
Aug 10, 2005 4.189 4.191 4.164 4.175 380,957 +0.01(+0.16%)
Aug 09, 2005 4.159 4.189 4.136 4.168 511,434 -0.00(-0.11%)
Aug 08, 2005 4.134 4.194 4.134 4.173 775,442 +0.04(+0.94%)
Aug 05, 2005 4.182 4.182 4.123 4.134 514,925 -0.04(-0.88%)
Aug 04, 2005 4.125 4.173 4.125 4.171 354,774 +0.04(+0.89%)
Aug 03, 2005 4.139 4.143 4.125 4.134 431,140 -0.01(-0.22%)
Aug 02, 2005 4.116 4.148 4.107 4.143 572,090 +0.03(+0.67%)
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.