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

PIMCO Income Strategy Fund II (NY: PFN )

7.320 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 2.406 2.427 2.403 2.406 727,236 -0.01(-0.30%)
Jul 29, 2010 2.423 2.427 2.398 2.413 355,152 +0.00(+0.10%)
Jul 28, 2010 2.435 2.435 2.406 2.411 632,682 -0.02(-0.98%)
Jul 27, 2010 2.413 2.437 2.394 2.435 803,481 +0.02(+0.89%)
Jul 26, 2010 2.401 2.415 2.384 2.413 982,233 +0.02(+0.90%)
Jul 23, 2010 2.380 2.401 2.375 2.391 782,226 +0.01(+0.40%)
Jul 22, 2010 2.399 2.399 2.360 2.382 828,173 +0.01(+0.40%)
Jul 21, 2010 2.370 2.387 2.346 2.372 1,269,721 +0.01(+0.61%)
Jul 20, 2010 2.329 2.358 2.322 2.358 1,092,314 +0.03(+1.23%)
Jul 19, 2010 2.327 2.344 2.320 2.329 948,183 +0.01(+0.31%)
Jul 16, 2010 2.322 2.334 2.289 2.322 837,288 +0.00(+0.10%)
Jul 15, 2010 2.310 2.334 2.284 2.320 1,986,000 -0.01(-0.41%)
Jul 14, 2010 2.411 2.411 2.324 2.329 2,226,845 -0.08(-3.18%)
Jul 13, 2010 2.468 2.468 2.382 2.406 1,999,447 +0.00(+0.00%)
Jul 12, 2010 2.418 2.423 2.399 2.406 847,242 -0.01(-0.59%)
Jul 09, 2010 2.420 2.423 2.399 2.420 767,313 +0.01(+0.40%)
Jul 08, 2010 2.406 2.425 2.391 2.411 1,642,126 -0.01(-0.44%)
Jul 07, 2010 2.388 2.421 2.388 2.421 1,426,700 +0.02(+0.89%)
Jul 06, 2010 2.483 2.483 2.388 2.400 2,241,769 -0.04(-1.66%)
Jul 02, 2010 2.440 2.443 2.412 2.440 2,155,394 +0.04(+1.79%)
Jul 01, 2010 2.367 2.402 2.353 2.398 3,166,705 +0.04(+1.82%)
Jun 30, 2010 2.336 2.357 2.336 2.355 1,334,070 +0.01(+0.41%)
Jun 29, 2010 2.355 2.362 2.319 2.345 1,847,307 -0.02(-1.00%)
Jun 25, 2010 2.369 2.374 2.331 2.369 1,704,592 +0.03(+1.32%)
Jun 24, 2010 2.364 2.364 2.331 2.338 1,530,481 -0.01(-0.61%)
Jun 23, 2010 2.345 2.374 2.322 2.352 3,380,992 +0.02(+0.92%)
Jun 22, 2010 2.350 2.360 2.319 2.331 2,190,465 -0.02(-0.91%)
Jun 21, 2010 2.350 2.374 2.331 2.352 2,528,612 +0.02(+0.92%)
Jun 18, 2010 2.331 2.341 2.307 2.331 2,994,725 +0.00(+0.20%)
Jun 17, 2010 2.302 2.331 2.286 2.326 4,754,207 +0.04(+1.66%)
Jun 16, 2010 2.236 2.288 2.226 2.288 5,610,056 +0.07(+3.00%)
Jun 15, 2010 2.226 2.238 2.198 2.222 5,796,079 +0.01(+0.43%)
Jun 14, 2010 2.203 2.226 2.191 2.212 10,202,878 +0.10(+4.73%)
Jun 11, 2010 2.100 2.117 2.088 2.112 1,058,793 -0.00(-0.11%)
Jun 10, 2010 2.119 2.129 2.105 2.115 874,452 +0.00(+0.00%)
Jun 09, 2010 2.107 2.124 2.093 2.115 1,046,344 +0.02(+0.78%)
Jun 08, 2010 2.101 2.119 2.091 2.098 1,350,638 +0.01(+0.34%)
Jun 07, 2010 2.108 2.110 2.082 2.091 853,718 +0.00(+0.23%)
Jun 04, 2010 2.086 2.105 2.075 2.086 1,332,999 -0.02(-1.12%)
Jun 03, 2010 2.119 2.119 2.101 2.110 705,902 +0.01(+0.34%)
Jun 02, 2010 2.098 2.127 2.086 2.103 1,512,390 -0.01(-0.56%)
Jun 01, 2010 2.119 2.134 2.103 2.115 1,395,325 +0.00(+0.11%)
May 28, 2010 2.112 2.122 2.091 2.112 820,652 +0.00(+0.00%)
May 27, 2010 2.108 2.112 2.077 2.112 1,724,247 +0.03(+1.48%)
May 26, 2010 2.127 2.127 2.058 2.082 7,194 -0.03(-1.34%)
May 25, 2010 2.110 2.122 2.056 2.110 1,879,913 -0.03(-1.33%)
May 24, 2010 2.150 2.150 2.121 2.138 999,634 -0.01(-0.44%)
May 21, 2010 2.037 2.148 2.032 2.148 1,353,216 +0.08(+3.89%)
May 20, 2010 2.063 2.072 2.032 2.068 2,009,911 -0.07(-3.10%)
May 19, 2010 2.164 2.164 2.111 2.134 1,144,288 -0.02(-1.09%)
May 18, 2010 2.167 2.181 2.127 2.157 3,545,719 +0.01(+0.68%)
May 17, 2010 2.122 2.153 2.099 2.143 4,553,771 +0.03(+1.32%)
May 14, 2010 2.115 2.143 2.091 2.115 1,408,657 -0.01(-0.56%)
May 13, 2010 2.112 2.129 2.105 2.127 1,391,085 +0.01(+0.45%)
May 12, 2010 2.122 2.127 2.105 2.117 1,519,187 -0.01(-0.44%)
May 11, 2010 2.127 2.134 2.115 2.127 1,756,343 +0.00(+0.21%)
May 10, 2010 2.110 2.122 2.106 2.122 2,996,526 +0.06(+2.73%)
May 07, 2010 2.054 2.087 1.995 2.066 3,370,926 +0.01(+0.57%)
May 06, 2010 2.134 2.143 1.934 2.054 3,734,809 -0.10(-4.68%)
May 05, 2010 2.157 2.188 2.125 2.155 3,921,805 -0.02(-1.08%)
May 04, 2010 2.193 2.193 2.160 2.179 1,546,801 -0.01(-0.64%)
May 03, 2010 2.171 2.195 2.169 2.193 2,901,444 +0.01(+0.54%)
Apr 30, 2010 2.235 2.237 2.146 2.181 3,271,759 -0.06(-2.72%)
Apr 29, 2010 2.247 2.247 2.230 2.242 1,244,591 +0.01(+0.42%)
Apr 28, 2010 2.247 2.249 2.230 2.233 1,369,739 -0.00(-0.11%)
Apr 27, 2010 2.251 2.256 2.221 2.235 1,447,467 -0.02(-0.73%)
Apr 26, 2010 2.249 2.264 2.239 2.251 2,795,431 +0.01(+0.42%)
Apr 23, 2010 2.209 2.249 2.200 2.242 2,318,178 +0.03(+1.49%)
Apr 22, 2010 2.197 2.228 2.186 2.209 2,018,797 +0.02(+1.07%)
Apr 21, 2010 2.195 2.195 2.174 2.186 2,034,554 -0.01(-0.32%)
Apr 20, 2010 2.195 2.202 2.183 2.193 1,801,314 +0.00(+0.11%)
Apr 19, 2010 2.162 2.197 2.162 2.190 2,138,130 +0.00(+0.00%)
Apr 16, 2010 2.207 2.207 2.181 2.190 2,965,698 -0.02(-0.75%)
Apr 15, 2010 2.223 2.223 2.200 2.207 3,197,119 -0.01(-0.52%)
Apr 14, 2010 2.230 2.233 2.209 2.218 1,833,113 -0.01(-0.53%)
Apr 13, 2010 2.204 2.235 2.204 2.230 2,075,431 +0.02(+1.06%)
Apr 12, 2010 2.230 2.240 2.200 2.207 1,512,314 -0.04(-1.57%)
Apr 09, 2010 2.237 2.247 2.223 2.242 1,018,423 -0.01(-0.42%)
Apr 08, 2010 2.230 2.251 2.211 2.251 1,076,138 +0.03(+1.25%)
Apr 07, 2010 2.251 2.251 2.195 2.223 1,894,185 -0.03(-1.24%)
Apr 06, 2010 2.240 2.258 2.233 2.251 994,919 +0.00(+0.21%)
Apr 05, 2010 2.258 2.279 2.242 2.247 1,073,369 +0.00(+0.21%)
Apr 01, 2010 2.268 2.242 2.242 2.242 1,160,262 -0.00(-0.21%)
Mar 31, 2010 2.230 2.254 2.230 2.247 708,694 +0.00(+0.21%)
Mar 30, 2010 2.221 2.242 2.193 2.242 1,009,741 +0.03(+1.37%)
Mar 29, 2010 2.193 2.214 2.184 2.212 1,474,476 +0.02(+0.85%)
Mar 26, 2010 2.221 2.221 2.181 2.193 1,732,374 -0.01(-0.53%)
Mar 25, 2010 2.216 2.228 2.193 2.205 1,512,533 -0.01(-0.53%)
Mar 24, 2010 2.226 2.235 2.207 2.216 1,528,387 -0.00(-0.11%)
Mar 23, 2010 2.212 2.221 2.200 2.219 1,286,935 +0.03(+1.49%)
Mar 22, 2010 2.193 2.214 2.146 2.186 2,761,802 -0.11(-4.87%)
Mar 19, 2010 2.247 2.305 2.247 2.298 1,523,150 +0.04(+1.65%)
Mar 18, 2010 2.272 2.284 2.255 2.261 850,309 +0.00(+0.21%)
Mar 17, 2010 2.237 2.263 2.226 2.256 726,092 +0.03(+1.15%)
Mar 16, 2010 2.226 2.230 2.198 2.230 1,764,636 +0.02(+0.95%)
Mar 15, 2010 2.181 2.209 2.179 2.209 1,386,404 +0.02(+0.85%)
Mar 12, 2010 2.263 2.263 2.174 2.191 3,980,644 -0.08(-3.49%)
Mar 11, 2010 2.293 2.293 2.226 2.270 2,541,905 -0.03(-1.22%)
Mar 10, 2010 2.307 2.314 2.289 2.298 568,473 -0.01(-0.40%)
Mar 09, 2010 2.284 2.307 2.282 2.307 589,419 +0.02(+0.90%)
Mar 08, 2010 2.296 2.312 2.282 2.287 717,627 -0.01(-0.40%)
Mar 05, 2010 2.285 2.296 2.266 2.296 448,915 +0.02(+1.02%)
Mar 04, 2010 2.303 2.303 2.259 2.273 922,398 -0.02(-0.71%)
Mar 03, 2010 2.329 2.329 2.280 2.289 962,453 -0.02(-0.90%)
Mar 02, 2010 2.308 2.315 2.282 2.310 592,823 +0.02(+0.71%)
Mar 01, 2010 2.294 2.303 2.285 2.294 452,019 +0.00(+0.00%)
Feb 26, 2010 2.294 2.296 2.271 2.294 460,944 -0.00(-0.10%)
Feb 25, 2010 2.278 2.296 2.266 2.296 194,837 +0.00(+0.00%)
Feb 24, 2010 2.294 2.296 2.285 2.296 387,574 +0.00(+0.00%)
Feb 23, 2010 2.315 2.315 2.271 2.296 515,577 -0.00(-0.20%)
Feb 22, 2010 2.298 2.310 2.240 2.301 1,322,433 -0.01(-0.30%)
Feb 19, 2010 2.294 2.308 2.266 2.308 511,692 +0.02(+0.91%)
Feb 18, 2010 2.282 2.294 2.250 2.287 560,456 +0.01(+0.43%)
Feb 17, 2010 2.303 2.303 2.234 2.277 689,308 +0.00(+0.08%)
Feb 16, 2010 2.289 2.296 2.240 2.275 571,287 +0.00(+0.10%)
Feb 12, 2010 2.208 2.273 2.273 2.273 338,892 -0.00(-0.10%)
Feb 11, 2010 2.291 2.291 2.252 2.275 594,065 +0.00(+0.00%)
Feb 10, 2010 2.287 2.287 2.252 2.275 511,920 +0.01(+0.41%)
Feb 09, 2010 2.254 2.268 2.210 2.266 746,424 +0.04(+1.75%)
Feb 08, 2010 2.222 2.234 2.197 2.227 583,628 -0.01(-0.62%)
Feb 05, 2010 2.305 2.305 2.202 2.241 1,151,390 -0.06(-2.80%)
Feb 04, 2010 2.331 2.331 2.298 2.305 914,189 -0.03(-1.19%)
Feb 03, 2010 2.317 2.345 2.285 2.333 1,070,942 +0.00(+0.20%)
Feb 02, 2010 2.266 2.328 2.243 2.328 1,059,898 +0.06(+2.85%)
Feb 01, 2010 2.280 2.312 2.243 2.264 850,538 -0.01(-0.51%)
Jan 29, 2010 2.404 2.404 2.250 2.275 1,259,963 -0.08(-3.20%)
Jan 28, 2010 2.393 2.393 2.317 2.351 1,194,021 -0.02(-0.91%)
Jan 27, 2010 2.395 2.395 2.358 2.372 1,238,348 -0.01(-0.48%)
Jan 26, 2010 2.381 2.391 2.354 2.384 1,613,215 +0.01(+0.49%)
Jan 25, 2010 2.347 2.379 2.321 2.372 1,466,903 +0.04(+1.58%)
Jan 22, 2010 2.326 2.370 2.312 2.335 1,586,009 +0.03(+1.20%)
Jan 21, 2010 2.285 2.308 2.280 2.308 1,053,830 +0.03(+1.11%)
Jan 20, 2010 2.271 2.287 2.262 2.282 1,005,061 +0.01(+0.61%)
Jan 19, 2010 2.252 2.278 2.245 2.268 1,006,991 +0.03(+1.55%)
Jan 15, 2010 2.241 2.234 2.234 2.234 753,897 +0.01(+0.41%)
Jan 14, 2010 2.227 2.234 2.218 2.225 816,261 +0.01(+0.52%)
Jan 13, 2010 2.206 2.234 2.202 2.213 698,283 -0.00(-0.21%)
Jan 12, 2010 2.222 2.243 2.192 2.218 696,778 -0.02(-0.74%)
Jan 11, 2010 2.221 2.250 2.221 2.234 1,208,250 +0.02(+0.72%)
Jan 08, 2010 2.191 2.227 2.184 2.218 1,246,481 +0.00(+0.21%)
Jan 07, 2010 2.193 2.223 2.188 2.214 1,140,463 +0.03(+1.58%)
Jan 06, 2010 2.161 2.200 2.150 2.179 1,755,118 +0.03(+1.39%)
Jan 05, 2010 2.237 2.240 2.092 2.150 3,136,855 -0.10(-4.38%)
Jan 04, 2010 2.266 2.271 2.239 2.248 1,283,442 -0.02(-0.71%)
Dec 31, 2009 2.292 2.264 2.264 2.264 1,279,458 -0.02(-0.80%)
Dec 30, 2009 2.351 2.353 2.260 2.282 1,140,769 -0.06(-2.54%)
Dec 29, 2009 2.353 2.353 2.298 2.342 1,121,913 +0.01(+0.39%)
Dec 28, 2009 2.333 2.353 2.278 2.333 1,326,932 +0.01(+0.49%)
Dec 24, 2009 2.315 2.331 2.296 2.321 586,870 +0.01(+0.50%)
Dec 23, 2009 2.310 2.315 2.241 2.310 1,224,575 -0.16(-6.49%)
Dec 22, 2009 2.489 2.489 2.425 2.470 1,475,051 +0.01(+0.28%)
Dec 21, 2009 2.498 2.509 2.443 2.463 2,078,635 +0.05(+1.99%)
Dec 18, 2009 2.413 2.429 2.406 2.415 1,071,760 +0.01(+0.57%)
Dec 17, 2009 2.383 2.411 2.379 2.402 1,820,461 +0.03(+1.35%)
Dec 16, 2009 2.374 2.383 2.356 2.370 1,159,616 +0.04(+1.57%)
Dec 15, 2009 2.308 2.349 2.308 2.333 1,109,720 +0.00(+0.20%)
Dec 14, 2009 2.321 2.360 2.305 2.328 830,391 +0.01(+0.49%)
Dec 11, 2009 2.292 2.317 2.285 2.317 544,084 +0.03(+1.30%)
Dec 10, 2009 2.312 2.312 2.282 2.287 616,400 -0.01(-0.50%)
Dec 09, 2009 2.305 2.305 2.289 2.298 718,390 -0.01(-0.50%)
Dec 08, 2009 2.324 2.324 2.280 2.310 824,242 +0.01(+0.60%)
Dec 07, 2009 2.289 2.305 2.282 2.296 538,943 +0.02(+0.81%)
Dec 04, 2009 2.292 2.292 2.271 2.278 684,139 +0.00(+0.20%)
Dec 03, 2009 2.262 2.292 2.248 2.273 852,485 +0.01(+0.30%)
Dec 02, 2009 2.292 2.294 2.260 2.266 755,775 -0.01(-0.50%)
Dec 01, 2009 2.315 2.315 2.273 2.278 695,153 -0.01(-0.40%)
Nov 30, 2009 2.287 2.287 2.264 2.287 633,148 +0.00(+0.00%)
Nov 27, 2009 2.255 2.292 2.237 2.287 329,792 +0.01(+0.30%)
Nov 25, 2009 2.287 2.296 2.271 2.280 660,937 +0.00(+0.10%)
Nov 24, 2009 2.280 2.285 2.271 2.278 628,894 +0.00(+0.10%)
Nov 23, 2009 2.276 2.280 2.269 2.276 838,180 +0.00(+0.20%)
Nov 20, 2009 2.269 2.280 2.260 2.271 531,935 +0.00(+0.00%)
Nov 19, 2009 2.278 2.280 2.262 2.271 843,094 -0.00(-0.10%)
Nov 18, 2009 2.255 2.276 2.227 2.273 1,032,237 +0.02(+1.02%)
Nov 17, 2009 2.273 2.276 2.243 2.250 605,853 -0.01(-0.41%)
Nov 16, 2009 2.266 2.269 2.237 2.260 665,109 +0.02(+0.92%)
Nov 13, 2009 2.257 2.266 2.223 2.239 483,746 -0.00(-0.20%)
Nov 12, 2009 2.200 2.257 2.200 2.243 1,487,313 +0.05(+2.41%)
Nov 11, 2009 2.193 2.200 2.177 2.191 518,272 +0.01(+0.63%)
Nov 10, 2009 2.200 2.209 2.161 2.177 511,944 -0.02(-0.94%)
Nov 09, 2009 2.227 2.234 2.175 2.198 642,103 +0.02(+1.05%)
Nov 06, 2009 2.145 2.175 2.143 2.175 491,378 +0.03(+1.17%)
Nov 05, 2009 2.129 2.150 2.108 2.150 680,129 +0.02(+0.97%)
Nov 04, 2009 2.170 2.170 2.115 2.129 547,400 -0.01(-0.64%)
Nov 03, 2009 2.099 2.145 2.099 2.143 405,691 +0.00(+0.00%)
Nov 02, 2009 2.108 2.143 2.095 2.143 860,073 +0.06(+2.86%)
Oct 30, 2009 2.239 2.239 2.065 2.083 1,576,038 -0.14(-6.29%)
Oct 29, 2009 2.243 2.248 2.213 2.223 508,624 +0.01(+0.62%)
Oct 28, 2009 2.253 2.255 2.193 2.209 634,597 -0.04(-1.73%)
Oct 27, 2009 2.241 2.248 2.223 2.248 474,451 +0.01(+0.31%)
Oct 26, 2009 2.257 2.260 2.234 2.241 692,661 -0.00(-0.20%)
Oct 23, 2009 2.239 2.246 2.227 2.246 641,758 -0.00(-0.10%)
Oct 22, 2009 2.225 2.255 2.214 2.248 947,458 +0.03(+1.13%)
Oct 21, 2009 2.191 2.230 2.191 2.223 747,737 +0.02(+1.04%)
Oct 20, 2009 2.200 2.205 2.186 2.200 448,770 +0.01(+0.31%)
Oct 19, 2009 2.191 2.198 2.182 2.193 381,664 +0.01(+0.53%)
Oct 16, 2009 2.200 2.200 2.168 2.182 684,711 -0.01(-0.31%)
Oct 15, 2009 2.221 2.234 2.156 2.188 729,492 -0.05(-2.05%)
Oct 14, 2009 2.230 2.253 2.230 2.234 756,434 +0.02(+0.83%)
Oct 13, 2009 2.221 2.237 2.207 2.216 405,172 +0.00(+0.00%)
Oct 12, 2009 2.237 2.246 2.186 2.216 724,596 -0.00(-0.21%)
Oct 09, 2009 2.198 2.250 2.195 2.221 692,024 +0.03(+1.36%)
Oct 08, 2009 2.177 2.195 2.177 2.191 409,588 +0.01(+0.31%)
Oct 07, 2009 2.145 2.195 2.145 2.184 613,341 +0.03(+1.60%)
Oct 06, 2009 2.198 2.198 2.143 2.150 638,184 -0.02(-0.85%)
Oct 05, 2009 2.083 2.186 2.083 2.168 1,130,331 +0.10(+4.88%)
Oct 02, 2009 2.191 2.191 2.065 2.067 1,349,715 -0.14(-6.53%)
Oct 01, 2009 2.269 2.269 2.188 2.211 968,640 -0.06(-2.62%)
Sep 30, 2009 2.264 2.273 2.248 2.271 956,670 +0.01(+0.48%)
Sep 29, 2009 2.285 2.285 2.248 2.260 1,261,335 +0.03(+1.26%)
Sep 28, 2009 2.216 2.269 2.216 2.232 1,573,454 +0.01(+0.41%)
Sep 25, 2009 2.131 2.241 2.124 2.223 1,912,026 +0.08(+3.52%)
Sep 24, 2009 2.154 2.166 2.122 2.147 855,928 -0.01(-0.53%)
Sep 23, 2009 2.168 2.175 2.143 2.159 896,480 +0.01(+0.43%)
Sep 22, 2009 2.108 2.152 2.108 2.150 627,541 +0.03(+1.19%)
Sep 21, 2009 2.124 2.129 2.099 2.124 519,446 +0.00(+0.11%)
Sep 18, 2009 2.127 2.138 2.101 2.122 820,332 +0.02(+0.87%)
Sep 17, 2009 2.074 2.106 2.074 2.104 860,750 +0.03(+1.44%)
Sep 16, 2009 2.069 2.099 2.065 2.074 846,646 +0.02(+0.89%)
Sep 15, 2009 2.023 2.062 2.017 2.056 1,102,717 +0.04(+2.13%)
Sep 14, 2009 1.973 2.017 1.971 2.013 1,017,182 +0.04(+2.25%)
Sep 11, 2009 1.971 1.980 1.946 1.968 928,986 +0.00(+0.23%)
Sep 10, 2009 1.985 1.987 1.952 1.964 679,841 -0.01(-0.46%)
Sep 09, 2009 1.952 1.977 1.941 1.973 658,297 +0.01(+0.58%)
Sep 08, 2009 1.948 1.962 1.941 1.962 768,120 +0.03(+1.54%)
Sep 04, 2009 1.930 1.948 1.927 1.932 570,419 -0.01(-0.59%)
Sep 03, 2009 1.927 1.943 1.916 1.943 446,846 +0.01(+0.71%)
Sep 02, 2009 1.952 1.952 1.916 1.930 825,455 +0.00(+0.00%)
Sep 01, 2009 1.955 1.987 1.916 1.930 715,462 -0.04(-2.09%)
Aug 31, 2009 1.971 1.973 1.948 1.971 507,821 +0.00(+0.12%)
Aug 28, 2009 1.973 1.998 1.968 1.968 680,006 -0.00(-0.14%)
Aug 27, 2009 1.918 1.973 1.918 1.971 598,203 +0.04(+1.92%)
Aug 26, 2009 1.941 1.971 1.934 1.934 661,735 -0.02(-0.94%)
Aug 25, 2009 1.955 1.968 1.950 1.952 816,082 +0.00(+0.12%)
Aug 24, 2009 1.962 1.971 1.941 1.950 851,385 +0.00(+0.00%)
Aug 21, 2009 1.964 1.973 1.932 1.950 641,007 +0.02(+0.95%)
Aug 20, 2009 1.948 1.978 1.920 1.932 930,618 +0.00(+0.00%)
Aug 19, 2009 2.005 2.005 1.918 1.932 1,032,770 -0.02(-0.94%)
Aug 18, 2009 1.936 1.985 1.922 1.950 972,728 +0.03(+1.31%)
Aug 17, 2009 1.955 1.955 1.884 1.925 1,290,359 -0.05(-2.78%)
Aug 14, 2009 1.985 2.005 1.966 1.980 632,031 +0.00(+0.12%)
Aug 13, 2009 1.966 2.001 1.927 1.978 1,027,791 +0.04(+2.13%)
Aug 12, 2009 1.907 1.968 1.902 1.936 981,286 +0.02(+0.84%)
Aug 11, 2009 1.925 1.925 1.897 1.920 838,590 -0.01(-0.59%)
Aug 10, 2009 1.964 1.971 1.923 1.932 905,631 -0.03(-1.75%)
Aug 07, 2009 1.909 1.982 1.881 1.966 1,297,673 +0.08(+4.38%)
Aug 06, 2009 1.891 1.893 1.872 1.884 687,189 -0.01(-0.36%)
Aug 05, 2009 1.847 1.891 1.847 1.891 524,735 +0.01(+0.61%)
Aug 04, 2009 1.833 1.891 1.829 1.879 1,023,837 +0.04(+1.99%)
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.