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, 2008 2.944 2.944 2.922 2.933 651,736 -0.03(-1.08%)
Jul 30, 2008 2.970 2.986 2.958 2.965 334,062 -0.00(-0.15%)
Jul 29, 2008 2.970 2.979 2.935 2.970 559,936 +0.02(+0.62%)
Jul 28, 2008 2.933 2.963 2.915 2.951 342,410 +0.02(+0.70%)
Jul 25, 2008 2.940 2.940 2.910 2.931 289,486 +0.00(+0.00%)
Jul 24, 2008 2.979 2.979 2.919 2.931 625,508 -0.03(-1.08%)
Jul 23, 2008 2.979 3.006 2.956 2.963 456,454 -0.02(-0.77%)
Jul 22, 2008 2.899 2.986 2.899 2.986 622,902 +0.05(+1.72%)
Jul 21, 2008 2.924 2.947 2.908 2.935 968,193 +0.04(+1.42%)
Jul 18, 2008 2.899 2.899 2.857 2.894 474,347 +0.00(+0.08%)
Jul 17, 2008 3.043 3.043 2.844 2.892 468,669 +0.05(+1.86%)
Jul 16, 2008 2.752 2.839 2.752 2.839 585,122 +0.07(+2.48%)
Jul 15, 2008 2.798 2.798 2.727 2.770 1,271,846 -0.06(-2.11%)
Jul 14, 2008 2.876 2.889 2.807 2.830 848,158 -0.05(-1.75%)
Jul 11, 2008 2.892 2.912 2.873 2.880 715,344 -0.03(-0.95%)
Jul 10, 2008 2.935 2.935 2.903 2.908 552,653 -0.04(-1.32%)
Jul 09, 2008 2.926 2.998 2.924 2.947 582,678 +0.02(+0.78%)
Jul 08, 2008 2.892 2.924 2.892 2.924 384,598 -0.01(-0.23%)
Jul 07, 2008 3.011 3.032 2.910 2.931 1,154,437 -0.08(-2.59%)
Jul 04, 2008 3.036 3.036 3.009 3.009 489,237 +0.00(+0.00%)
Jul 03, 2008 3.036 3.036 3.009 3.009 489,237 -0.01(-0.45%)
Jul 02, 2008 3.036 3.036 3.020 3.022 458,152 -0.00(-0.08%)
Jul 01, 2008 2.988 3.041 2.983 3.025 629,112 -0.00(-0.08%)
Jun 30, 2008 3.096 3.105 3.027 3.027 692,794 -0.06(-1.93%)
Jun 27, 2008 3.123 3.132 3.084 3.087 676,189 -0.03(-1.03%)
Jun 26, 2008 3.180 3.180 3.116 3.119 598,310 -0.05(-1.73%)
Jun 25, 2008 3.169 3.187 3.164 3.174 371,506 +0.01(+0.22%)
Jun 24, 2008 3.192 3.201 3.146 3.167 798,393 -0.02(-0.58%)
Jun 23, 2008 3.222 3.233 3.183 3.185 641,572 -0.03(-0.93%)
Jun 20, 2008 3.265 3.279 3.210 3.215 618,966 -0.06(-1.75%)
Jun 19, 2008 3.242 3.272 3.235 3.272 585,345 +0.04(+1.20%)
Jun 18, 2008 3.265 3.270 3.224 3.233 460,552 -0.03(-0.84%)
Jun 17, 2008 3.254 3.268 3.247 3.261 342,467 +0.02(+0.64%)
Jun 16, 2008 3.235 3.249 3.229 3.240 342,078 -0.00(-0.07%)
Jun 13, 2008 3.210 3.254 3.210 3.242 408,832 +0.03(+0.86%)
Jun 12, 2008 3.208 3.229 3.192 3.215 469,132 -0.00(-0.14%)
Jun 11, 2008 3.256 3.268 3.217 3.219 997,084 -0.05(-1.54%)
Jun 10, 2008 3.311 3.323 3.268 3.270 835,794 -0.05(-1.59%)
Jun 09, 2008 3.293 3.332 3.284 3.323 868,254 +0.02(+0.55%)
Jun 06, 2008 3.327 3.328 3.302 3.304 418,617 -0.02(-0.69%)
Jun 05, 2008 3.325 3.345 3.323 3.327 548,485 -0.01(-0.27%)
Jun 04, 2008 3.345 3.350 3.323 3.336 599,633 -0.00(-0.07%)
Jun 03, 2008 3.352 3.366 3.323 3.339 821,192 +0.01(+0.34%)
Jun 02, 2008 3.293 3.332 3.293 3.327 405,895 +0.03(+1.04%)
May 30, 2008 3.348 3.348 3.293 3.293 479,767 -0.03(-0.96%)
May 29, 2008 3.368 3.373 3.325 3.325 761,817 -0.04(-1.16%)
May 28, 2008 3.355 3.368 3.332 3.364 716,971 +0.03(+1.03%)
May 27, 2008 3.320 3.343 3.316 3.329 778,803 +0.02(+0.55%)
May 26, 2008 3.272 3.311 3.258 3.311 0 +0.00(+0.00%)
May 23, 2008 3.272 3.311 3.258 3.311 794,068 +0.03(+1.05%)
May 22, 2008 3.238 3.281 3.238 3.277 627,293 +0.03(+0.99%)
May 21, 2008 3.256 3.274 3.235 3.245 476,900 -0.02(-0.70%)
May 20, 2008 3.265 3.268 3.249 3.268 393,684 +0.00(+0.07%)
May 19, 2008 3.240 3.265 3.235 3.265 480,212 +0.03(+0.99%)
May 16, 2008 3.265 3.268 3.231 3.233 688,797 -0.03(-0.91%)
May 15, 2008 3.270 3.270 3.254 3.263 378,161 -0.00(-0.07%)
May 14, 2008 3.265 3.274 3.263 3.265 355,184 +0.00(+0.14%)
May 13, 2008 3.254 3.265 3.245 3.261 634,869 +0.00(+0.00%)
May 12, 2008 3.277 3.279 3.261 3.261 539,652 -0.02(-0.70%)
May 09, 2008 3.281 3.288 3.272 3.284 214,711 +0.01(+0.21%)
May 08, 2008 3.284 3.300 3.256 3.277 652,613 -0.01(-0.35%)
May 07, 2008 3.272 3.300 3.272 3.288 828,955 +0.02(+0.63%)
May 06, 2008 3.288 3.297 3.258 3.268 540,529 -0.03(-0.77%)
May 05, 2008 3.254 3.334 3.252 3.293 1,492,283 +0.04(+1.29%)
May 02, 2008 3.245 3.267 3.242 3.251 924,421 +0.01(+0.41%)
May 01, 2008 3.215 3.238 3.210 3.238 586,889 +0.03(+1.00%)
Apr 30, 2008 3.222 3.240 3.206 3.206 613,541 -0.02(-0.50%)
Apr 29, 2008 3.245 3.248 3.208 3.222 617,299 +0.01(+0.21%)
Apr 28, 2008 3.187 3.258 3.187 3.215 761,804 +0.03(+0.94%)
Apr 25, 2008 3.215 3.215 3.178 3.185 569,389 -0.01(-0.22%)
Apr 24, 2008 3.160 3.194 3.151 3.192 487,330 +0.03(+0.94%)
Apr 23, 2008 3.148 3.169 3.146 3.162 569,079 +0.00(+0.15%)
Apr 22, 2008 3.176 3.176 3.142 3.158 823,950 -0.00(-0.07%)
Apr 21, 2008 3.100 3.164 3.093 3.160 663,240 +0.08(+2.53%)
Apr 18, 2008 3.059 3.089 3.057 3.082 685,327 +0.03(+0.98%)
Apr 17, 2008 3.070 3.070 3.045 3.052 519,730 -0.00(-0.15%)
Apr 16, 2008 3.045 3.073 3.041 3.057 786,130 +0.01(+0.30%)
Apr 15, 2008 3.064 3.077 3.038 3.048 997,311 -0.03(-0.89%)
Apr 14, 2008 3.020 3.080 3.018 3.075 1,229,335 +0.07(+2.44%)
Apr 11, 2008 2.981 3.009 2.981 3.002 580,430 -0.00(-0.08%)
Apr 10, 2008 3.013 3.038 3.004 3.004 731,430 -0.04(-1.43%)
Apr 09, 2008 2.986 3.057 2.986 3.048 927,380 -0.01(-0.30%)
Apr 08, 2008 3.045 3.059 3.025 3.057 652,640 +0.02(+0.60%)
Apr 07, 2008 2.993 3.043 2.993 3.038 1,054,595 +0.06(+1.84%)
Apr 04, 2008 2.990 2.993 2.972 2.983 505,101 +0.01(+0.23%)
Apr 03, 2008 2.986 2.993 2.965 2.977 751,941 -0.01(-0.46%)
Apr 02, 2008 2.935 2.990 2.935 2.990 719,428 +0.04(+1.32%)
Apr 01, 2008 2.901 2.951 2.901 2.951 847,516 +0.07(+2.55%)
Mar 31, 2008 2.869 2.887 2.860 2.878 1,004,455 +0.02(+0.56%)
Mar 28, 2008 2.942 2.949 2.857 2.862 894,531 -0.08(-2.80%)
Mar 27, 2008 2.960 2.960 2.915 2.944 529,427 -0.01(-0.31%)
Mar 26, 2008 2.889 2.954 2.889 2.954 378,371 +0.04(+1.50%)
Mar 25, 2008 2.926 2.942 2.892 2.910 812,166 -0.01(-0.39%)
Mar 24, 2008 2.979 2.979 2.917 2.922 679,933 -0.00(-0.12%)
Mar 21, 2008 2.848 2.926 2.807 2.925 553,373 +0.00(+0.00%)
Mar 20, 2008 2.848 2.926 2.807 2.925 553,373 +0.10(+3.62%)
Mar 19, 2008 2.800 2.848 2.784 2.823 867,155 +0.02(+0.82%)
Mar 18, 2008 2.798 2.846 2.786 2.800 912,585 +0.01(+0.33%)
Mar 17, 2008 2.809 2.830 2.736 2.791 1,752,500 -0.15(-4.99%)
Mar 14, 2008 2.947 2.954 2.885 2.938 813,402 -0.01(-0.47%)
Mar 13, 2008 2.983 2.993 2.910 2.951 1,002,788 -0.06(-1.98%)
Mar 12, 2008 3.061 3.064 3.004 3.011 918,276 -0.06(-2.09%)
Mar 11, 2008 2.979 3.098 2.979 3.075 2,006,632 +0.06(+1.98%)
Mar 10, 2008 3.208 3.208 3.011 3.015 2,058,016 -0.25(-7.65%)
Mar 07, 2008 3.272 3.272 3.231 3.265 784,432 +0.02(+0.64%)
Mar 06, 2008 3.272 3.272 3.224 3.245 558,610 -0.02(-0.63%)
Mar 05, 2008 3.254 3.295 3.247 3.265 424,194 -0.03(-1.04%)
Mar 04, 2008 3.091 3.300 3.091 3.300 517,674 +0.05(+1.41%)
Mar 03, 2008 3.226 3.258 3.222 3.254 536,117 +0.01(+0.21%)
Feb 29, 2008 3.290 3.300 3.238 3.247 612,943 -0.05(-1.67%)
Feb 28, 2008 3.316 3.316 3.293 3.302 334,293 -0.02(-0.48%)
Feb 27, 2008 3.277 3.323 3.272 3.318 834,860 +0.05(+1.56%)
Feb 26, 2008 3.178 3.277 3.178 3.267 865,876 +0.07(+2.06%)
Feb 25, 2008 3.144 3.203 3.144 3.201 1,205,376 +0.05(+1.53%)
Feb 22, 2008 3.112 3.155 3.100 3.153 638,910 +0.03(+1.10%)
Feb 21, 2008 3.096 3.139 3.096 3.119 604,403 -0.01(-0.22%)
Feb 20, 2008 3.128 3.151 3.105 3.125 720,249 -0.02(-0.58%)
Feb 19, 2008 3.080 3.169 3.052 3.144 1,258,618 +0.06(+2.08%)
Feb 18, 2008 3.059 3.114 3.036 3.080 0 +0.00(+0.00%)
Feb 15, 2008 3.059 3.114 3.036 3.080 1,156,497 +0.01(+0.45%)
Feb 14, 2008 3.176 3.185 3.059 3.066 2,395,124 -0.12(-3.67%)
Feb 13, 2008 3.231 3.242 3.167 3.183 1,633,603 -0.06(-1.84%)
Feb 12, 2008 3.277 3.327 3.222 3.242 1,313,694 -0.05(-1.60%)
Feb 11, 2008 3.391 3.399 3.277 3.295 2,110,717 -0.11(-3.30%)
Feb 08, 2008 3.394 3.407 3.388 3.407 587,413 +0.00(+0.07%)
Feb 07, 2008 3.380 3.405 3.378 3.405 733,066 -0.03(-0.93%)
Feb 06, 2008 3.471 3.488 3.414 3.437 928,689 -0.02(-0.53%)
Feb 05, 2008 3.471 3.471 3.449 3.455 576,066 -0.03(-0.72%)
Feb 04, 2008 3.483 3.485 3.460 3.481 506,209 +0.01(+0.20%)
Feb 01, 2008 3.469 3.481 3.453 3.474 789,473 +0.01(+0.40%)
Jan 31, 2008 3.471 3.476 3.437 3.460 657,811 -0.01(-0.40%)
Jan 30, 2008 3.474 3.488 3.471 3.474 432,041 +0.00(+0.00%)
Jan 29, 2008 3.462 3.497 3.460 3.474 688,749 +0.00(+0.03%)
Jan 28, 2008 3.467 3.483 3.462 3.473 721,117 -0.01(-0.22%)
Jan 25, 2008 3.488 3.517 3.471 3.481 534,559 -0.00(-0.07%)
Jan 24, 2008 3.469 3.492 3.460 3.483 554,246 +0.03(+0.86%)
Jan 23, 2008 3.423 3.465 3.382 3.453 769,730 -0.01(-0.26%)
Jan 22, 2008 3.412 3.471 3.378 3.462 898,315 +0.00(+0.13%)
Jan 21, 2008 3.481 3.494 3.437 3.458 0 +0.00(+0.00%)
Jan 18, 2008 3.481 3.494 3.437 3.458 737,252 -0.02(-0.46%)
Jan 17, 2008 3.584 3.591 3.471 3.474 882,564 -0.10(-2.76%)
Jan 16, 2008 3.584 3.616 3.565 3.572 821,990 -0.01(-0.19%)
Jan 15, 2008 3.575 3.593 3.563 3.579 554,621 -0.01(-0.19%)
Jan 14, 2008 3.568 3.620 3.565 3.586 879,811 +0.02(+0.51%)
Jan 11, 2008 3.556 3.581 3.552 3.568 407,480 +0.01(+0.39%)
Jan 10, 2008 3.517 3.561 3.517 3.554 566,029 -0.01(-0.26%)
Jan 09, 2008 3.529 3.563 3.504 3.563 487,426 +0.02(+0.65%)
Jan 08, 2008 3.531 3.561 3.531 3.540 1,061,795 +0.01(+0.26%)
Jan 07, 2008 3.563 3.568 3.529 3.531 899,449 -0.04(-1.09%)
Jan 04, 2008 3.625 3.630 3.563 3.570 1,073,251 -0.06(-1.52%)
Jan 03, 2008 3.575 3.625 3.561 3.625 1,175,948 +0.05(+1.48%)
Jan 02, 2008 3.517 3.577 3.513 3.572 766,212 +0.06(+1.76%)
Jan 01, 2008 3.462 3.513 3.460 3.510 2,342,562 +0.00(+0.00%)
Dec 31, 2007 3.462 3.513 3.460 3.510 2,342,562 +0.06(+1.59%)
Dec 28, 2007 3.471 3.483 3.444 3.455 1,724,490 -0.00(-0.07%)
Dec 27, 2007 3.453 3.504 3.449 3.458 1,261,673 -0.00(-0.00%)
Dec 26, 2007 3.439 3.458 3.437 3.458 1,419,219 +0.01(+0.20%)
Dec 24, 2007 3.410 3.455 3.410 3.451 1,180,937 +0.04(+1.21%)
Dec 21, 2007 3.426 3.444 3.391 3.410 1,803,250 +0.01(+0.20%)
Dec 20, 2007 3.407 3.439 3.380 3.403 1,715,980 +0.02(+0.68%)
Dec 19, 2007 3.437 3.462 3.380 3.380 2,103,953 -0.06(-1.86%)
Dec 18, 2007 3.421 3.469 3.417 3.444 1,781,443 +0.02(+0.67%)
Dec 17, 2007 3.378 3.433 3.371 3.421 1,314,916 +0.04(+1.22%)
Dec 14, 2007 3.398 3.400 3.364 3.380 1,166,098 -0.02(-0.54%)
Dec 13, 2007 3.430 3.469 3.396 3.398 1,481,190 -0.09(-2.69%)
Dec 12, 2007 3.531 3.565 3.478 3.492 1,139,914 -0.03(-0.85%)
Dec 11, 2007 3.540 3.559 3.517 3.522 841,166 -0.04(-1.16%)
Dec 10, 2007 3.529 3.575 3.529 3.563 1,137,823 +0.03(+0.97%)
Dec 07, 2007 3.529 3.549 3.517 3.529 883,738 -0.02(-0.65%)
Dec 06, 2007 3.556 3.568 3.520 3.552 891,048 +0.01(+0.39%)
Dec 05, 2007 3.552 3.570 3.478 3.538 840,970 -0.01(-0.39%)
Dec 04, 2007 3.581 3.639 3.533 3.552 1,011,612 -0.08(-2.21%)
Dec 03, 2007 3.620 3.639 3.618 3.632 692,589 +0.00(+0.00%)
Nov 30, 2007 3.616 3.643 3.588 3.632 899,449 +0.03(+0.83%)
Nov 29, 2007 3.721 3.721 3.552 3.602 926,943 -0.01(-0.32%)
Nov 28, 2007 3.529 3.646 3.517 3.614 747,141 +0.08(+2.40%)
Nov 27, 2007 3.533 3.556 3.494 3.529 1,144,714 -0.01(-0.32%)
Nov 26, 2007 3.483 3.545 3.451 3.540 819,978 +0.04(+1.11%)
Nov 23, 2007 3.460 3.501 3.451 3.501 215,588 +0.04(+1.10%)
Nov 21, 2007 3.517 3.517 3.451 3.463 748,123 -0.05(-1.54%)
Nov 20, 2007 3.577 3.634 3.517 3.517 752,814 -0.04(-1.16%)
Nov 19, 2007 3.666 3.689 3.552 3.559 742,777 -0.11(-3.00%)
Nov 16, 2007 3.678 3.710 3.634 3.669 777,690 -0.01(-0.19%)
Nov 15, 2007 3.714 3.724 3.669 3.675 724,884 -0.04(-1.05%)
Nov 14, 2007 3.671 3.753 3.671 3.714 562,105 +0.04(+1.06%)
Nov 13, 2007 3.691 3.703 3.666 3.675 704,376 -0.02(-0.42%)
Nov 12, 2007 3.694 3.728 3.687 3.691 508,422 -0.03(-0.87%)
Nov 09, 2007 3.701 3.760 3.682 3.724 865,845 -0.02(-0.43%)
Nov 08, 2007 3.822 3.822 3.712 3.740 1,008,989 -0.05(-1.27%)
Nov 07, 2007 3.804 3.836 3.788 3.788 683,861 -0.07(-1.84%)
Nov 06, 2007 3.838 3.877 3.838 3.859 655,498 -0.00(-0.12%)
Nov 05, 2007 3.943 3.943 3.813 3.863 1,140,786 +0.03(+0.78%)
Nov 02, 2007 3.850 3.859 3.824 3.834 696,953 -0.00(-0.12%)
Nov 01, 2007 3.845 3.854 3.824 3.838 583,485 -0.01(-0.30%)
Oct 31, 2007 3.822 3.854 3.817 3.850 585,667 +0.03(+0.66%)
Oct 30, 2007 3.822 3.834 3.811 3.824 1,088,417 +0.01(+0.18%)
Oct 29, 2007 3.797 3.827 3.792 3.817 833,551 +0.02(+0.48%)
Oct 26, 2007 3.769 3.811 3.769 3.799 649,384 +0.03(+0.79%)
Oct 25, 2007 3.795 3.804 3.767 3.769 842,279 -0.03(-0.66%)
Oct 24, 2007 3.797 3.808 3.769 3.795 742,340 -0.01(-0.36%)
Oct 23, 2007 3.811 3.811 3.774 3.808 805,620 +0.01(+0.18%)
Oct 22, 2007 3.746 3.801 3.746 3.801 712,228 -0.02(-0.45%)
Oct 19, 2007 3.895 3.895 3.808 3.819 599,196 -0.07(-1.68%)
Oct 18, 2007 3.905 3.918 3.884 3.884 722,265 -0.05(-1.17%)
Oct 17, 2007 3.955 3.964 3.925 3.930 311,163 -0.03(-0.64%)
Oct 16, 2007 3.960 3.973 3.939 3.955 607,488 -0.02(-0.46%)
Oct 15, 2007 3.989 3.996 3.971 3.973 520,642 -0.02(-0.40%)
Oct 12, 2007 4.015 4.015 3.985 3.989 270,576 -0.01(-0.34%)
Oct 11, 2007 4.056 4.060 3.996 4.003 574,757 -0.07(-1.69%)
Oct 10, 2007 4.049 4.072 4.026 4.072 442,960 +0.03(+0.62%)
Oct 09, 2007 4.040 4.056 4.026 4.047 425,503 +0.01(+0.30%)
Oct 08, 2007 4.010 4.035 3.987 4.035 643,274 +0.05(+1.13%)
Oct 05, 2007 4.012 4.028 3.989 3.989 500,130 -0.00(-0.11%)
Oct 04, 2007 4.017 4.026 3.992 3.994 413,284 -0.02(-0.40%)
Oct 03, 2007 4.024 4.031 3.996 4.010 219,952 -0.01(-0.17%)
Oct 02, 2007 3.998 4.033 3.992 4.017 500,130 +0.02(+0.46%)
Oct 01, 2007 3.971 4.010 3.962 3.998 1,130,312 +0.03(+0.87%)
Sep 28, 2007 3.955 3.978 3.950 3.964 706,118 +0.01(+0.23%)
Sep 27, 2007 3.976 3.987 3.953 3.955 490,529 -0.02(-0.52%)
Sep 26, 2007 3.969 3.985 3.957 3.976 617,962 +0.01(+0.23%)
Sep 25, 2007 3.953 3.976 3.948 3.966 513,659 +0.00(+0.12%)
Sep 24, 2007 3.918 3.964 3.918 3.962 831,369 +0.05(+1.35%)
Sep 21, 2007 3.889 3.914 3.861 3.909 556,428 +0.03(+0.65%)
Sep 20, 2007 3.902 3.914 3.877 3.884 491,402 -0.03(-0.76%)
Sep 19, 2007 3.893 3.918 3.893 3.914 505,367 +0.02(+0.41%)
Sep 18, 2007 3.845 3.900 3.824 3.898 790,782 +0.07(+1.92%)
Sep 17, 2007 3.889 3.889 3.824 3.824 628,000 -0.06(-1.59%)
Sep 14, 2007 3.905 3.923 3.886 3.886 435,977 -0.02(-0.47%)
Sep 13, 2007 3.914 3.918 3.886 3.905 490,966 -0.03(-0.81%)
Sep 12, 2007 3.960 3.969 3.932 3.937 498,385 -0.00(-0.12%)
Sep 11, 2007 3.948 3.957 3.927 3.941 483,983 -0.00(-0.12%)
Sep 10, 2007 3.937 3.957 3.923 3.946 401,937 +0.01(+0.23%)
Sep 07, 2007 3.964 3.964 3.932 3.937 422,885 -0.02(-0.58%)
Sep 06, 2007 3.941 3.969 3.937 3.960 1,231,561 +0.03(+0.82%)
Sep 05, 2007 3.930 3.930 3.889 3.927 495,330 -0.00(-0.06%)
Sep 04, 2007 3.877 3.930 3.877 3.930 676,005 +0.03(+0.76%)
Aug 31, 2007 3.850 3.902 3.850 3.900 423,758 +0.07(+1.79%)
Aug 30, 2007 3.845 3.872 3.831 3.831 555,991 -0.02(-0.54%)
Aug 29, 2007 3.834 3.907 3.827 3.852 1,030,374 +0.02(+0.48%)
Aug 28, 2007 3.872 3.895 3.827 3.834 671,205 -0.04(-1.12%)
Aug 27, 2007 3.895 3.895 3.859 3.877 515,841 -0.02(-0.47%)
Aug 24, 2007 3.872 3.895 3.861 3.895 480,928 +0.03(+0.65%)
Aug 23, 2007 3.927 3.941 3.856 3.870 640,656 -0.01(-0.24%)
Aug 22, 2007 3.854 3.907 3.850 3.879 667,277 +0.05(+1.20%)
Aug 21, 2007 3.783 3.861 3.781 3.834 782,927 +0.02(+0.42%)
Aug 20, 2007 3.820 3.868 3.788 3.817 1,124,639 +0.00(+0.00%)
Aug 17, 2007 3.609 3.817 3.607 3.817 1,531,377 +0.27(+7.55%)
Aug 16, 2007 3.478 3.549 3.265 3.549 2,951,906 -0.04(-1.02%)
Aug 15, 2007 3.666 3.681 3.586 3.586 2,851,094 -0.14(-3.81%)
Aug 14, 2007 3.863 3.882 3.707 3.728 1,328,881 -0.16(-4.01%)
Aug 13, 2007 3.907 3.930 3.850 3.884 812,603 -0.02(-0.63%)
Aug 10, 2007 3.964 3.964 3.843 3.909 1,212,795 -0.10(-2.47%)
Aug 09, 2007 3.962 4.056 3.895 4.008 1,578,510 -0.05(-1.30%)
Aug 08, 2007 3.866 4.074 3.856 4.060 1,616,042 +0.22(+5.60%)
Aug 07, 2007 3.801 3.850 3.734 3.845 1,337,609 +0.07(+1.82%)
Aug 06, 2007 3.856 3.861 3.664 3.776 2,273,281 -0.09(-2.25%)
Aug 03, 2007 3.875 3.907 3.861 3.863 706,991 -0.04(-1.11%)
Aug 02, 2007 3.815 3.914 3.815 3.907 1,100,636 +0.08(+2.10%)
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.