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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.287 3.326 3.282 3.326 230,667 +0.03(+0.95%)
Jul 30, 2008 3.299 3.323 3.270 3.294 212,781 -0.05(-1.37%)
Jul 29, 2008 3.340 3.362 3.244 3.340 260,401 +0.09(+2.73%)
Jul 28, 2008 3.309 3.309 3.220 3.251 242,136 +0.04(+1.20%)
Jul 25, 2008 3.251 3.251 3.210 3.213 217,833 -0.04(-1.11%)
Jul 24, 2008 3.352 3.364 3.249 3.249 329,063 -0.07(-2.10%)
Jul 23, 2008 3.314 3.340 3.306 3.318 239,415 +0.00(+0.15%)
Jul 22, 2008 3.297 3.340 3.270 3.314 239,519 +0.01(+0.29%)
Jul 21, 2008 3.304 3.364 3.292 3.304 277,331 -0.05(-1.36%)
Jul 18, 2008 3.400 3.400 3.302 3.350 214,067 +0.03(+1.01%)
Jul 17, 2008 3.280 3.330 3.261 3.316 316,924 +0.09(+2.76%)
Jul 16, 2008 3.208 3.244 3.073 3.227 628,900 +0.10(+3.23%)
Jul 15, 2008 3.124 3.196 2.936 3.126 1,097,793 -0.02(-0.69%)
Jul 14, 2008 3.244 3.244 3.148 3.148 461,443 -0.10(-2.96%)
Jul 11, 2008 3.280 3.300 3.227 3.244 328,701 -0.09(-2.74%)
Jul 10, 2008 3.306 3.342 3.294 3.335 316,911 -0.00(-0.14%)
Jul 09, 2008 3.335 3.383 3.326 3.340 246,423 -0.05(-1.42%)
Jul 08, 2008 3.292 3.388 3.196 3.388 708,303 +0.21(+6.66%)
Jul 07, 2008 3.347 3.347 3.165 3.177 420,522 -0.12(-3.71%)
Jul 04, 2008 3.297 3.362 3.275 3.299 183,691 +0.00(+0.00%)
Jul 03, 2008 3.297 3.362 3.275 3.299 183,691 -0.03(-0.94%)
Jul 02, 2008 3.340 3.412 3.316 3.330 373,376 -0.04(-1.07%)
Jul 01, 2008 3.419 3.419 3.362 3.367 173,753 -0.02(-0.64%)
Jun 30, 2008 3.458 3.458 3.388 3.388 248,832 +0.01(+0.28%)
Jun 27, 2008 3.419 3.422 3.342 3.379 243,522 -0.06(-1.68%)
Jun 26, 2008 3.419 3.458 3.359 3.436 499,484 +0.02(+0.63%)
Jun 25, 2008 3.350 3.422 3.311 3.415 265,949 +0.10(+2.93%)
Jun 24, 2008 3.302 3.328 3.263 3.317 375,311 +0.01(+0.40%)
Jun 23, 2008 3.280 3.306 3.268 3.304 428,945 -0.01(-0.22%)
Jun 20, 2008 3.340 3.340 3.246 3.311 303,137 +0.03(+0.95%)
Jun 19, 2008 3.330 3.340 3.280 3.280 340,200 -0.04(-1.09%)
Jun 18, 2008 3.333 3.350 3.316 3.316 264,684 -0.03(-1.00%)
Jun 17, 2008 3.311 3.350 3.309 3.350 348,148 +0.01(+0.29%)
Jun 16, 2008 3.292 3.340 3.292 3.340 304,776 +0.05(+1.39%)
Jun 13, 2008 3.287 3.323 3.287 3.294 217,991 -0.01(-0.36%)
Jun 12, 2008 3.311 3.352 3.292 3.306 224,350 +0.00(+0.07%)
Jun 11, 2008 3.434 3.436 3.304 3.304 519,189 -0.13(-3.71%)
Jun 10, 2008 3.503 3.554 3.431 3.431 373,430 -0.12(-3.25%)
Jun 09, 2008 3.541 3.566 3.530 3.547 176,958 +0.01(+0.41%)
Jun 06, 2008 3.556 3.556 3.518 3.532 346,238 -0.00(-0.14%)
Jun 05, 2008 3.513 3.537 3.511 3.537 294,431 +0.01(+0.41%)
Jun 04, 2008 3.542 3.542 3.520 3.523 205,943 -0.02(-0.53%)
Jun 03, 2008 3.544 3.556 3.532 3.541 341,764 -0.01(-0.15%)
Jun 02, 2008 3.544 3.576 3.544 3.547 420,185 +0.00(+0.07%)
May 30, 2008 3.566 3.576 3.544 3.544 181,814 -0.02(-0.61%)
May 29, 2008 3.590 3.604 3.566 3.566 221,736 -0.03(-0.93%)
May 28, 2008 3.600 3.602 3.580 3.600 160,969 +0.01(+0.18%)
May 27, 2008 3.576 3.614 3.571 3.593 197,553 +0.02(+0.56%)
May 26, 2008 3.552 3.590 3.552 3.573 0 +0.00(+0.00%)
May 23, 2008 3.552 3.590 3.552 3.573 269,003 +0.01(+0.41%)
May 22, 2008 3.566 3.578 3.542 3.559 158,589 -0.01(-0.40%)
May 21, 2008 3.580 3.592 3.556 3.573 129,591 +0.02(+0.54%)
May 20, 2008 3.588 3.604 3.542 3.554 283,665 -0.04(-1.07%)
May 19, 2008 3.624 3.645 3.590 3.592 516,088 -0.01(-0.16%)
May 16, 2008 3.578 3.612 3.564 3.598 217,966 +0.02(+0.56%)
May 15, 2008 3.549 3.580 3.540 3.578 228,307 +0.02(+0.54%)
May 14, 2008 3.528 3.581 3.513 3.559 241,029 +0.02(+0.54%)
May 13, 2008 3.568 3.568 3.518 3.540 239,298 -0.02(-0.61%)
May 12, 2008 3.590 3.597 3.561 3.561 231,470 -0.03(-0.87%)
May 09, 2008 3.602 3.602 3.580 3.592 121,563 +0.00(+0.00%)
May 08, 2008 3.566 3.592 3.564 3.592 242,357 +0.02(+0.47%)
May 07, 2008 3.590 3.602 3.571 3.576 371,395 -0.02(-0.47%)
May 06, 2008 3.571 3.592 3.564 3.592 303,453 +0.02(+0.61%)
May 05, 2008 3.595 3.604 3.568 3.571 175,801 -0.05(-1.26%)
May 02, 2008 3.568 3.626 3.568 3.616 280,173 +0.03(+0.80%)
May 01, 2008 3.566 3.588 3.559 3.588 321,381 +0.04(+1.22%)
Apr 30, 2008 3.520 3.552 3.518 3.544 179,471 +0.02(+0.68%)
Apr 29, 2008 3.523 3.532 3.503 3.520 244,488 -0.00(-0.07%)
Apr 28, 2008 3.484 3.528 3.484 3.523 378,016 +0.03(+0.96%)
Apr 25, 2008 3.496 3.496 3.465 3.489 170,711 -0.00(-0.07%)
Apr 24, 2008 3.477 3.580 3.427 3.491 360,487 +0.03(+0.97%)
Apr 23, 2008 3.436 3.460 3.412 3.458 230,521 +0.05(+1.48%)
Apr 22, 2008 3.422 3.431 3.376 3.407 185,797 +0.03(+0.78%)
Apr 21, 2008 3.506 3.604 3.381 3.381 497,786 -0.10(-2.76%)
Apr 18, 2008 3.412 3.482 3.404 3.477 454,734 +0.07(+2.04%)
Apr 17, 2008 3.367 3.431 3.367 3.407 228,794 +0.02(+0.57%)
Apr 16, 2008 3.374 3.408 3.374 3.388 318,077 +0.01(+0.43%)
Apr 15, 2008 3.431 3.431 3.364 3.374 362,285 -0.06(-1.68%)
Apr 14, 2008 3.496 3.496 3.403 3.431 216,459 +0.02(+0.63%)
Apr 11, 2008 3.455 3.475 3.371 3.410 356,846 -0.09(-2.61%)
Apr 10, 2008 3.463 3.501 3.460 3.501 230,134 +0.04(+1.11%)
Apr 09, 2008 3.455 3.472 3.439 3.463 246,781 -0.03(-0.76%)
Apr 08, 2008 3.489 3.503 3.477 3.489 269,253 +0.01(+0.28%)
Apr 07, 2008 3.496 3.505 3.477 3.479 462,454 +0.00(+0.07%)
Apr 04, 2008 3.496 3.499 3.463 3.477 168,905 -0.02(-0.55%)
Apr 03, 2008 3.489 3.498 3.463 3.496 270,918 +0.00(+0.14%)
Apr 02, 2008 3.451 3.499 3.451 3.491 503,550 +0.02(+0.55%)
Apr 01, 2008 3.458 3.472 3.439 3.472 230,301 +0.04(+1.19%)
Mar 31, 2008 3.453 3.455 3.415 3.431 141,077 +0.00(+0.00%)
Mar 28, 2008 3.484 3.484 3.431 3.431 142,791 -0.05(-1.45%)
Mar 27, 2008 3.499 3.508 3.460 3.482 211,054 -0.01(-0.34%)
Mar 26, 2008 3.460 3.508 3.369 3.494 663,874 +0.06(+1.89%)
Mar 25, 2008 3.484 3.484 3.400 3.429 279,657 -0.02(-0.63%)
Mar 24, 2008 3.412 3.484 3.412 3.451 464,847 +0.10(+3.09%)
Mar 21, 2008 3.292 3.362 3.280 3.347 272,999 +0.00(+0.00%)
Mar 20, 2008 3.292 3.362 3.280 3.347 272,999 +0.05(+1.38%)
Mar 19, 2008 3.306 3.316 3.258 3.302 309,267 +0.04(+1.10%)
Mar 18, 2008 3.208 3.304 3.186 3.266 510,208 +0.09(+2.80%)
Mar 17, 2008 3.268 3.290 3.117 3.177 781,143 -0.13(-3.93%)
Mar 14, 2008 3.321 3.323 3.270 3.306 301,235 -0.03(-0.79%)
Mar 13, 2008 3.299 3.340 3.249 3.333 294,402 +0.01(+0.43%)
Mar 12, 2008 3.328 3.335 3.292 3.318 270,918 -0.01(-0.22%)
Mar 11, 2008 3.299 3.326 3.275 3.326 235,744 +0.03(+0.87%)
Mar 10, 2008 3.333 3.336 3.275 3.297 633,807 -0.06(-1.93%)
Mar 07, 2008 3.316 3.362 3.292 3.362 299,841 +0.03(+0.79%)
Mar 06, 2008 3.340 3.362 3.333 3.335 446,536 -0.01(-0.22%)
Mar 05, 2008 3.287 3.350 3.287 3.342 464,847 +0.05(+1.38%)
Mar 04, 2008 3.280 3.306 3.280 3.297 330,012 -0.01(-0.36%)
Mar 03, 2008 3.345 3.355 3.297 3.309 611,821 -0.05(-1.36%)
Feb 29, 2008 3.367 3.379 3.342 3.354 485,655 -0.02(-0.64%)
Feb 28, 2008 3.367 3.381 3.367 3.376 250,110 +0.01(+0.29%)
Feb 27, 2008 3.352 3.398 3.352 3.367 458,188 +0.01(+0.21%)
Feb 26, 2008 3.369 3.410 3.359 3.359 1,201,545 -0.01(-0.36%)
Feb 25, 2008 3.383 3.395 3.367 3.371 510,624 -0.02(-0.50%)
Feb 22, 2008 3.379 3.410 3.379 3.388 397,013 -0.01(-0.42%)
Feb 21, 2008 3.446 3.458 3.376 3.403 521,444 -0.04(-1.26%)
Feb 20, 2008 3.487 3.499 3.429 3.446 428,217 -0.05(-1.31%)
Feb 19, 2008 3.484 3.556 3.453 3.491 650,220 +0.03(+0.97%)
Feb 18, 2008 3.412 3.470 3.367 3.458 0 +0.00(+0.00%)
Feb 15, 2008 3.412 3.470 3.367 3.458 479,616 +0.06(+1.70%)
Feb 14, 2008 3.568 3.568 3.330 3.400 1,068,408 -0.14(-3.94%)
Feb 13, 2008 3.585 3.619 3.528 3.540 408,732 -0.07(-1.87%)
Feb 12, 2008 3.544 3.648 3.544 3.607 448,201 +0.06(+1.62%)
Feb 11, 2008 3.689 3.689 3.525 3.549 713,709 -0.12(-3.27%)
Feb 08, 2008 3.652 3.720 3.643 3.669 376,838 +0.03(+0.73%)
Feb 07, 2008 3.604 3.700 3.585 3.643 499,238 +0.03(+0.73%)
Feb 06, 2008 3.621 3.703 3.607 3.616 719,119 -0.00(-0.04%)
Feb 05, 2008 3.758 3.811 3.604 3.618 1,161,069 -0.15(-4.10%)
Feb 04, 2008 3.782 3.811 3.753 3.773 712,877 +0.01(+0.19%)
Feb 01, 2008 3.799 3.823 3.744 3.765 939,524 -0.03(-0.76%)
Jan 31, 2008 3.746 3.797 3.737 3.794 987,199 +0.06(+1.54%)
Jan 30, 2008 3.681 3.761 3.672 3.737 971,693 +0.07(+1.83%)
Jan 29, 2008 3.686 3.722 3.657 3.669 959,341 +0.02(+0.53%)
Jan 28, 2008 3.588 3.667 3.566 3.650 800,686 +0.10(+2.77%)
Jan 25, 2008 3.604 3.631 3.552 3.552 785,288 -0.01(-0.40%)
Jan 24, 2008 3.612 3.664 3.544 3.566 1,406,486 -0.04(-1.07%)
Jan 23, 2008 3.580 3.689 3.559 3.604 1,680,650 +0.01(+0.27%)
Jan 22, 2008 3.484 3.612 3.465 3.595 1,104,668 +0.04(+1.08%)
Jan 21, 2008 3.547 3.602 3.537 3.556 0 +0.00(+0.00%)
Jan 18, 2008 3.547 3.602 3.537 3.556 982,546 +0.02(+0.68%)
Jan 17, 2008 3.544 3.568 3.491 3.532 774,314 -0.01(-0.34%)
Jan 16, 2008 3.472 3.554 3.467 3.544 1,044,670 +0.08(+2.43%)
Jan 15, 2008 3.439 3.484 3.419 3.460 977,969 +0.02(+0.70%)
Jan 14, 2008 3.415 3.482 3.383 3.436 1,447,240 +0.14(+4.23%)
Jan 11, 2008 3.278 3.304 3.263 3.297 357,478 +0.02(+0.51%)
Jan 10, 2008 3.285 3.292 3.256 3.280 258,849 -0.00(-0.15%)
Jan 09, 2008 3.323 3.326 3.280 3.285 405,753 -0.01(-0.44%)
Jan 08, 2008 3.302 3.306 3.270 3.299 556,818 +0.03(+0.81%)
Jan 07, 2008 3.268 3.292 3.251 3.273 365,906 +0.00(+0.07%)
Jan 04, 2008 3.287 3.302 3.258 3.270 538,665 -0.04(-1.09%)
Jan 03, 2008 3.174 3.306 3.174 3.306 519,364 +0.14(+4.40%)
Jan 02, 2008 3.102 3.169 3.102 3.167 294,639 +0.08(+2.49%)
Jan 01, 2008 3.069 3.129 3.069 3.090 0 +0.00(+0.00%)
Dec 31, 2007 3.069 3.129 3.069 3.090 907,222 +0.03(+0.94%)
Dec 28, 2007 3.069 3.100 3.004 3.061 898,849 +0.00(+0.16%)
Dec 27, 2007 3.064 3.145 3.054 3.057 617,160 -0.04(-1.32%)
Dec 26, 2007 3.138 3.160 3.097 3.097 559,731 -0.04(-1.23%)
Dec 24, 2007 3.105 3.160 3.105 3.136 299,216 +0.03(+1.08%)
Dec 21, 2007 3.083 3.102 3.071 3.102 464,847 +0.02(+0.70%)
Dec 20, 2007 3.100 3.102 3.028 3.081 769,890 +0.00(+0.16%)
Dec 19, 2007 3.088 3.141 3.071 3.076 474,419 +0.00(+0.08%)
Dec 18, 2007 3.100 3.121 3.057 3.073 830,649 -0.06(-1.92%)
Dec 17, 2007 3.179 3.191 3.129 3.133 407,417 -0.05(-1.44%)
Dec 14, 2007 3.218 3.244 3.179 3.179 225,557 -0.04(-1.34%)
Dec 13, 2007 3.244 3.282 3.220 3.222 384,945 -0.03(-1.03%)
Dec 12, 2007 3.304 3.347 3.251 3.256 534,761 -0.00(-0.07%)
Dec 11, 2007 3.318 3.340 3.258 3.258 265,924 -0.09(-2.59%)
Dec 10, 2007 3.367 3.386 3.328 3.345 259,682 -0.03(-0.85%)
Dec 07, 2007 3.439 3.453 3.374 3.374 303,378 -0.06(-1.82%)
Dec 06, 2007 3.412 3.460 3.412 3.436 413,660 +0.01(+0.35%)
Dec 05, 2007 3.429 3.467 3.424 3.424 339,168 +0.00(+0.14%)
Dec 04, 2007 3.362 3.427 3.362 3.419 362,888 +0.01(+0.42%)
Dec 03, 2007 3.316 3.417 3.316 3.405 533,105 +0.08(+2.38%)
Nov 30, 2007 3.208 3.328 3.208 3.326 490,233 +0.12(+3.67%)
Nov 29, 2007 3.234 3.234 3.201 3.208 305,043 -0.01(-0.30%)
Nov 28, 2007 3.213 3.222 3.196 3.218 349,155 +0.02(+0.75%)
Nov 27, 2007 3.097 3.242 3.097 3.194 482,742 -0.00(-0.08%)
Nov 26, 2007 3.244 3.256 3.189 3.196 322,937 -0.04(-1.34%)
Nov 23, 2007 3.160 3.239 3.160 3.239 156,058 +0.03(+0.97%)
Nov 21, 2007 3.220 3.225 3.165 3.208 322,521 -0.03(-0.82%)
Nov 20, 2007 3.230 3.242 3.208 3.234 276,744 +0.04(+1.20%)
Nov 19, 2007 3.208 3.234 3.172 3.196 349,571 -0.02(-0.75%)
Nov 16, 2007 3.196 3.239 3.186 3.220 402,007 +0.01(+0.22%)
Nov 15, 2007 3.218 3.249 3.206 3.213 246,364 -0.03(-1.04%)
Nov 14, 2007 3.328 3.328 3.222 3.246 439,878 -0.02(-0.66%)
Nov 13, 2007 3.213 3.294 3.208 3.268 383,696 +0.06(+2.02%)
Nov 12, 2007 3.242 3.270 3.203 3.203 292,974 -0.04(-1.33%)
Nov 09, 2007 3.494 3.494 3.220 3.246 257,601 -0.01(-0.22%)
Nov 08, 2007 3.292 3.302 3.198 3.254 475,251 +0.01(+0.30%)
Nov 07, 2007 3.316 3.324 3.244 3.244 362,472 -0.12(-3.43%)
Nov 06, 2007 3.364 3.381 3.335 3.359 295,887 +0.01(+0.36%)
Nov 05, 2007 3.321 3.427 3.321 3.347 298,392 -0.04(-1.21%)
Nov 02, 2007 3.376 3.393 3.357 3.388 173,953 +0.01(+0.36%)
Nov 01, 2007 3.410 3.412 3.376 3.376 211,823 -0.05(-1.40%)
Oct 31, 2007 3.407 3.443 3.400 3.424 199,339 +0.01(+0.35%)
Oct 30, 2007 3.369 3.441 3.369 3.412 518,531 +0.01(+0.28%)
Oct 29, 2007 3.364 3.412 3.364 3.403 260,930 +0.06(+1.87%)
Oct 26, 2007 3.330 3.374 3.330 3.340 404,920 +0.01(+0.36%)
Oct 25, 2007 3.316 3.328 3.296 3.328 208,494 +0.02(+0.51%)
Oct 24, 2007 3.314 3.335 3.304 3.311 251,775 -0.01(-0.43%)
Oct 23, 2007 3.316 3.328 3.302 3.326 293,806 +0.02(+0.51%)
Oct 22, 2007 3.244 3.316 3.244 3.309 452,362 -0.00(-0.14%)
Oct 19, 2007 3.321 3.342 3.314 3.314 274,663 -0.02(-0.51%)
Oct 18, 2007 3.328 3.352 3.321 3.330 165,630 -0.02(-0.50%)
Oct 17, 2007 3.342 3.369 3.333 3.347 317,527 -0.01(-0.43%)
Oct 16, 2007 3.376 3.376 3.342 3.362 336,254 -0.00(-0.07%)
Oct 15, 2007 3.374 3.388 3.357 3.364 211,823 -0.03(-0.99%)
Oct 12, 2007 3.407 3.410 3.379 3.398 248,445 +0.00(+0.14%)
Oct 11, 2007 3.412 3.458 3.393 3.393 591,775 -0.06(-1.81%)
Oct 10, 2007 3.460 3.470 3.451 3.455 188,935 -0.01(-0.21%)
Oct 09, 2007 3.453 3.482 3.441 3.463 198,090 -0.02(-0.55%)
Oct 08, 2007 3.491 3.496 3.451 3.482 139,412 +0.00(+0.07%)
Oct 05, 2007 3.460 3.484 3.451 3.479 203,500 +0.03(+0.84%)
Oct 04, 2007 3.460 3.475 3.446 3.451 153,561 +0.00(+0.07%)
Oct 03, 2007 3.475 3.479 3.441 3.448 243,868 -0.01(-0.42%)
Oct 02, 2007 3.453 3.484 3.451 3.463 246,364 +0.01(+0.28%)
Oct 01, 2007 3.458 3.475 3.441 3.453 265,508 -0.01(-0.21%)
Sep 28, 2007 3.482 3.482 3.455 3.460 228,886 -0.00(-0.07%)
Sep 27, 2007 3.508 3.508 3.429 3.463 411,579 -0.03(-0.83%)
Sep 26, 2007 3.496 3.520 3.477 3.491 324,602 +0.00(+0.14%)
Sep 25, 2007 3.465 3.494 3.443 3.487 327,931 +0.01(+0.42%)
Sep 24, 2007 3.484 3.487 3.460 3.472 275,079 -0.01(-0.21%)
Sep 21, 2007 3.439 3.499 3.439 3.479 276,328 +0.05(+1.40%)
Sep 20, 2007 3.427 3.503 3.424 3.431 452,362 -0.00(-0.14%)
Sep 19, 2007 3.391 3.496 3.383 3.436 744,088 +0.06(+1.92%)
Sep 18, 2007 3.316 3.388 3.304 3.371 305,043 +0.07(+2.04%)
Sep 17, 2007 3.357 3.359 3.304 3.304 205,581 -0.05(-1.36%)
Sep 14, 2007 3.340 3.376 3.338 3.350 231,799 -0.02(-0.57%)
Sep 13, 2007 3.350 3.376 3.326 3.369 269,253 +0.03(+0.86%)
Sep 12, 2007 3.369 3.422 3.340 3.340 388,274 -0.06(-1.77%)
Sep 11, 2007 3.424 3.436 3.395 3.400 217,650 -0.02(-0.49%)
Sep 10, 2007 3.376 3.436 3.376 3.417 370,379 +0.04(+1.07%)
Sep 07, 2007 3.403 3.422 3.376 3.381 171,456 -0.04(-1.26%)
Sep 06, 2007 3.381 3.429 3.381 3.424 338,335 +0.02(+0.71%)
Sep 05, 2007 3.398 3.422 3.374 3.400 289,645 -0.01(-0.35%)
Sep 04, 2007 3.371 3.431 3.352 3.412 511,873 +0.04(+1.21%)
Aug 31, 2007 3.323 3.381 3.323 3.371 382,448 +0.07(+2.18%)
Aug 30, 2007 3.220 3.304 3.220 3.299 353,317 +0.01(+0.22%)
Aug 29, 2007 3.266 3.345 3.266 3.292 300,881 +0.03(+0.88%)
Aug 28, 2007 3.318 3.318 3.251 3.263 368,299 -0.04(-1.31%)
Aug 27, 2007 3.352 3.362 3.306 3.306 208,078 -0.04(-1.15%)
Aug 24, 2007 3.345 3.362 3.328 3.345 356,230 -0.01(-0.29%)
Aug 23, 2007 3.335 3.388 3.318 3.354 355,398 +0.03(+0.94%)
Aug 22, 2007 3.379 3.379 3.275 3.323 565,557 -0.04(-1.21%)
Aug 21, 2007 3.316 3.388 3.304 3.364 523,109 +0.08(+2.34%)
Aug 20, 2007 3.184 3.290 3.181 3.287 550,575 +0.14(+4.35%)
Aug 17, 2007 3.016 3.172 3.016 3.150 1,000,441 +0.15(+4.88%)
Aug 16, 2007 2.992 3.016 2.703 3.004 1,893,514 -0.04(-1.26%)
Aug 15, 2007 3.129 3.172 2.977 3.042 1,491,506 -0.15(-4.81%)
Aug 14, 2007 3.270 3.285 3.186 3.196 389,106 -0.08(-2.49%)
Aug 13, 2007 3.292 3.314 3.270 3.278 262,595 -0.01(-0.22%)
Aug 10, 2007 3.246 3.321 3.242 3.285 655,031 -0.03(-0.94%)
Aug 09, 2007 3.342 3.405 3.313 3.316 517,283 -0.09(-2.61%)
Aug 08, 2007 3.364 3.424 3.340 3.405 372,460 +0.08(+2.31%)
Aug 07, 2007 3.292 3.352 3.292 3.328 388,274 +0.02(+0.58%)
Aug 06, 2007 3.318 3.328 3.266 3.309 401,591 -0.03(-0.86%)
Aug 03, 2007 3.330 3.342 3.328 3.338 279,657 +0.00(+0.07%)
Aug 02, 2007 3.304 3.340 3.304 3.335 310,037 +0.04(+1.17%)
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.