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: 6:30 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, 2014 6.416 6.416 6.282 6.298 446,798 -0.13(-2.07%)
Jul 30, 2014 6.455 6.463 6.423 6.431 236,495 -0.04(-0.59%)
Jul 29, 2014 6.467 6.478 6.454 6.469 109,973 +0.01(+0.16%)
Jul 28, 2014 6.486 6.486 6.447 6.459 156,900 -0.02(-0.24%)
Jul 25, 2014 6.510 6.525 6.455 6.474 196,329 -0.02(-0.36%)
Jul 24, 2014 6.517 6.533 6.482 6.498 104,307 +0.01(+0.18%)
Jul 23, 2014 6.494 6.513 6.470 6.486 134,508 +0.00(+0.06%)
Jul 22, 2014 6.427 6.514 6.424 6.482 189,668 +0.04(+0.61%)
Jul 21, 2014 6.514 6.533 6.431 6.443 352,604 -0.09(-1.44%)
Jul 18, 2014 6.494 6.549 6.478 6.537 210,451 +0.02(+0.30%)
Jul 17, 2014 6.502 6.549 6.498 6.517 88,780 -0.00(-0.06%)
Jul 16, 2014 6.561 6.572 6.514 6.521 225,907 -0.02(-0.24%)
Jul 15, 2014 6.553 6.565 6.510 6.537 254,016 -0.02(-0.24%)
Jul 14, 2014 6.600 6.604 6.533 6.553 292,311 -0.05(-0.71%)
Jul 11, 2014 6.604 6.604 6.562 6.600 76,193 -0.00(-0.06%)
Jul 10, 2014 6.549 6.604 6.538 6.604 126,847 +0.03(+0.48%)
Jul 09, 2014 6.616 6.635 6.553 6.572 159,809 -0.01(-0.16%)
Jul 08, 2014 6.583 6.603 6.568 6.583 142,715 +0.00(+0.00%)
Jul 07, 2014 6.494 6.583 6.494 6.583 337,087 +0.07(+1.02%)
Jul 03, 2014 6.505 6.517 6.517 6.517 313,962 +0.01(+0.12%)
Jul 02, 2014 6.646 6.646 6.505 6.509 270,487 -0.13(-1.94%)
Jul 01, 2014 6.630 6.661 6.622 6.638 298,446 +0.03(+0.41%)
Jun 30, 2014 6.618 6.630 6.603 6.610 198,905 +0.00(+0.00%)
Jun 27, 2014 6.599 6.630 6.595 6.610 181,869 -0.01(-0.18%)
Jun 26, 2014 6.704 6.704 6.587 6.622 471,865 -0.05(-0.82%)
Jun 25, 2014 6.677 6.688 6.661 6.677 95,010 +0.02(+0.23%)
Jun 24, 2014 6.669 6.704 6.661 6.661 162,580 -0.02(-0.35%)
Jun 23, 2014 6.723 6.723 6.681 6.684 194,315 -0.03(-0.46%)
Jun 20, 2014 6.665 6.723 6.665 6.716 185,222 +0.04(+0.58%)
Jun 19, 2014 6.661 6.696 6.657 6.677 160,744 +0.00(+0.06%)
Jun 18, 2014 6.649 6.692 6.649 6.673 182,267 +0.00(+0.06%)
Jun 17, 2014 6.692 6.692 6.657 6.669 142,977 +0.00(+0.00%)
Jun 16, 2014 6.638 6.681 6.630 6.669 173,172 +0.05(+0.77%)
Jun 13, 2014 6.669 6.684 6.610 6.618 231,415 -0.05(-0.82%)
Jun 12, 2014 6.669 6.692 6.669 6.673 138,015 +0.00(+0.00%)
Jun 11, 2014 6.634 6.677 6.634 6.673 129,230 +0.02(+0.29%)
Jun 10, 2014 6.634 6.677 6.634 6.653 146,604 +0.02(+0.31%)
Jun 06, 2014 6.629 6.644 6.625 6.633 111,933 +0.01(+0.12%)
Jun 05, 2014 6.598 6.641 6.598 6.625 139,622 +0.03(+0.41%)
Jun 04, 2014 6.579 6.613 6.575 6.598 170,652 +0.01(+0.18%)
Jun 03, 2014 6.602 6.625 6.575 6.586 261,434 -0.02(-0.34%)
Jun 02, 2014 6.633 6.641 6.602 6.609 235,580 -0.02(-0.25%)
May 30, 2014 6.598 6.625 6.588 6.625 130,895 +0.01(+0.18%)
May 29, 2014 6.590 6.625 6.586 6.613 220,031 +0.02(+0.35%)
May 28, 2014 6.625 6.625 6.583 6.590 175,078 -0.02(-0.23%)
May 27, 2014 6.637 6.637 6.594 6.606 175,910 -0.02(-0.29%)
May 23, 2014 6.625 6.625 6.625 6.625 124,295 +0.00(+0.00%)
May 22, 2014 6.625 6.629 6.606 6.625 75,045 +0.01(+0.17%)
May 21, 2014 6.590 6.621 6.590 6.613 128,314 +0.01(+0.12%)
May 20, 2014 6.606 6.606 6.579 6.606 158,207 -0.00(-0.00%)
May 19, 2014 6.586 6.617 6.571 6.606 171,409 +0.03(+0.41%)
May 16, 2014 6.555 6.625 6.555 6.579 196,250 +0.02(+0.24%)
May 15, 2014 6.567 6.594 6.544 6.563 145,012 -0.00(-0.06%)
May 14, 2014 6.513 6.575 6.513 6.567 192,699 +0.04(+0.59%)
May 13, 2014 6.552 6.555 6.521 6.528 149,883 -0.02(-0.35%)
May 12, 2014 6.524 6.563 6.505 6.552 174,665 +0.03(+0.47%)
May 09, 2014 6.470 6.528 6.470 6.521 192,555 +0.03(+0.54%)
May 08, 2014 6.478 6.490 6.432 6.486 222,525 +0.04(+0.56%)
May 07, 2014 6.427 6.450 6.424 6.450 142,630 +0.01(+0.12%)
May 06, 2014 6.450 6.454 6.427 6.442 189,026 -0.01(-0.12%)
May 05, 2014 6.446 6.454 6.423 6.450 170,844 +0.01(+0.18%)
May 02, 2014 6.408 6.438 6.392 6.438 171,353 +0.05(+0.78%)
May 01, 2014 6.381 6.427 6.373 6.388 208,623 -0.02(-0.24%)
Apr 30, 2014 6.350 6.404 6.350 6.404 151,236 +0.03(+0.48%)
Apr 29, 2014 6.369 6.392 6.362 6.373 127,845 -0.00(-0.06%)
Apr 28, 2014 6.388 6.392 6.350 6.377 229,131 +0.02(+0.36%)
Apr 25, 2014 6.323 6.377 6.323 6.354 148,028 +0.02(+0.25%)
Apr 24, 2014 6.323 6.350 6.311 6.338 132,801 +0.03(+0.54%)
Apr 23, 2014 6.281 6.319 6.274 6.304 221,210 +0.02(+0.37%)
Apr 22, 2014 6.258 6.300 6.252 6.281 225,900 +0.05(+0.74%)
Apr 21, 2014 6.250 6.277 6.227 6.235 315,542 +0.02(+0.25%)
Apr 17, 2014 6.231 6.219 6.219 6.219 337,421 -0.02(-0.39%)
Apr 16, 2014 6.277 6.277 6.227 6.244 224,384 -0.00(-0.04%)
Apr 15, 2014 6.281 6.312 6.227 6.246 377,222 -0.01(-0.12%)
Apr 14, 2014 6.277 6.312 6.227 6.254 197,260 -0.03(-0.43%)
Apr 11, 2014 6.308 6.308 6.272 6.281 115,212 -0.01(-0.12%)
Apr 10, 2014 6.339 6.346 6.281 6.289 156,478 -0.03(-0.49%)
Apr 09, 2014 6.319 6.350 6.304 6.319 124,752 +0.03(+0.42%)
Apr 08, 2014 6.311 6.322 6.291 6.293 268,164 -0.01(-0.10%)
Apr 07, 2014 6.318 6.341 6.291 6.299 277,845 -0.02(-0.30%)
Apr 04, 2014 6.379 6.379 6.288 6.318 311,036 +0.01(+0.12%)
Apr 03, 2014 6.299 6.333 6.299 6.311 158,132 -0.02(-0.36%)
Apr 02, 2014 6.353 6.368 6.318 6.333 214,497 -0.02(-0.36%)
Apr 01, 2014 6.337 6.375 6.337 6.356 165,888 +0.01(+0.18%)
Mar 31, 2014 6.402 6.402 6.337 6.345 193,345 -0.02(-0.24%)
Mar 28, 2014 6.311 6.368 6.311 6.360 104,436 +0.05(+0.85%)
Mar 27, 2014 6.295 6.330 6.276 6.307 134,015 +0.02(+0.24%)
Mar 26, 2014 6.269 6.295 6.246 6.291 225,910 +0.04(+0.61%)
Mar 25, 2014 6.242 6.303 6.193 6.253 479,214 +0.01(+0.18%)
Mar 24, 2014 6.211 6.291 6.204 6.242 172,023 +0.02(+0.25%)
Mar 21, 2014 6.165 6.276 6.153 6.227 460,723 +0.05(+0.87%)
Mar 20, 2014 6.253 6.261 6.169 6.173 408,602 -0.10(-1.52%)
Mar 19, 2014 6.326 6.397 6.261 6.269 266,016 -0.06(-0.91%)
Mar 18, 2014 6.391 6.425 6.307 6.326 490,847 -0.04(-0.60%)
Mar 17, 2014 6.379 6.406 6.349 6.364 215,605 -0.00(-0.06%)
Mar 14, 2014 6.349 6.391 6.337 6.368 253,629 +0.01(+0.18%)
Mar 13, 2014 6.406 6.425 6.356 6.356 154,766 -0.05(-0.77%)
Mar 12, 2014 6.375 6.414 6.374 6.406 163,790 +0.06(+0.90%)
Mar 11, 2014 6.421 6.421 6.349 6.349 263,582 -0.06(-0.88%)
Mar 10, 2014 6.428 6.451 6.378 6.405 245,446 -0.02(-0.35%)
Mar 07, 2014 6.477 6.485 6.428 6.428 309,108 -0.05(-0.76%)
Mar 06, 2014 6.477 6.496 6.454 6.477 203,470 +0.01(+0.21%)
Mar 05, 2014 6.473 6.481 6.443 6.463 147,642 -0.01(-0.21%)
Mar 04, 2014 6.473 6.507 6.466 6.477 259,366 +0.00(+0.00%)
Mar 03, 2014 6.504 6.504 6.455 6.477 285,900 -0.03(-0.41%)
Feb 28, 2014 6.504 6.523 6.462 6.504 223,137 -0.02(-0.23%)
Feb 27, 2014 6.451 6.519 6.435 6.519 271,850 +0.05(+0.82%)
Feb 26, 2014 6.523 6.523 6.428 6.466 279,510 -0.03(-0.47%)
Feb 25, 2014 6.469 6.523 6.469 6.496 179,589 +0.02(+0.35%)
Feb 24, 2014 6.428 6.496 6.405 6.473 307,217 +0.07(+1.07%)
Feb 21, 2014 6.413 6.428 6.378 6.405 120,911 +0.00(+0.00%)
Feb 20, 2014 6.378 6.413 6.371 6.405 121,248 +0.02(+0.24%)
Feb 19, 2014 6.371 6.409 6.352 6.390 123,733 +0.04(+0.60%)
Feb 18, 2014 6.356 6.401 6.352 6.352 243,916 -0.01(-0.18%)
Feb 14, 2014 6.378 6.363 6.363 6.363 141,606 -0.03(-0.53%)
Feb 13, 2014 6.390 6.416 6.360 6.397 97,049 +0.03(+0.42%)
Feb 12, 2014 6.378 6.409 6.360 6.371 118,060 -0.03(-0.53%)
Feb 11, 2014 6.394 6.432 6.371 6.405 209,859 +0.02(+0.25%)
Feb 10, 2014 6.393 6.419 6.352 6.389 199,251 +0.02(+0.24%)
Feb 07, 2014 6.370 6.385 6.325 6.374 319,664 +0.01(+0.18%)
Feb 06, 2014 6.340 6.385 6.302 6.363 198,535 +0.05(+0.72%)
Feb 05, 2014 6.295 6.332 6.295 6.317 144,275 +0.00(+0.06%)
Feb 04, 2014 6.250 6.344 6.250 6.314 314,862 +0.06(+1.02%)
Feb 03, 2014 6.298 6.306 6.227 6.250 308,780 -0.02(-0.24%)
Jan 31, 2014 6.204 6.276 6.204 6.265 225,890 +0.04(+0.67%)
Jan 30, 2014 6.250 6.276 6.212 6.223 144,723 +0.00(+0.00%)
Jan 29, 2014 6.268 6.279 6.216 6.223 217,114 -0.01(-0.18%)
Jan 28, 2014 6.197 6.242 6.178 6.234 262,428 +0.05(+0.79%)
Jan 27, 2014 6.201 6.234 6.170 6.185 155,655 -0.02(-0.24%)
Jan 24, 2014 6.204 6.253 6.167 6.201 322,579 -0.03(-0.48%)
Jan 23, 2014 6.287 6.310 6.208 6.231 226,639 -0.05(-0.84%)
Jan 22, 2014 6.363 6.372 6.261 6.283 273,020 -0.06(-1.01%)
Jan 21, 2014 6.317 6.385 6.291 6.347 800,262 +0.03(+0.42%)
Jan 17, 2014 6.208 6.321 6.321 6.321 1,112,544 +0.16(+2.63%)
Jan 16, 2014 6.095 6.174 6.088 6.159 325,236 +0.08(+1.24%)
Jan 15, 2014 6.080 6.084 6.039 6.084 269,670 +0.00(+0.06%)
Jan 14, 2014 6.091 6.099 6.057 6.080 309,218 +0.02(+0.25%)
Jan 13, 2014 6.054 6.080 6.050 6.065 361,127 +0.00(+0.06%)
Jan 10, 2014 6.012 6.069 5.993 6.061 202,525 +0.08(+1.26%)
Jan 09, 2014 6.046 6.061 5.975 5.986 208,020 -0.04(-0.67%)
Jan 08, 2014 6.049 6.053 6.000 6.026 269,433 +0.00(+0.00%)
Jan 07, 2014 6.023 6.049 6.000 6.026 301,421 +0.03(+0.50%)
Jan 06, 2014 5.970 6.015 5.970 5.996 323,230 +0.06(+1.07%)
Jan 03, 2014 5.907 5.948 5.873 5.933 293,939 +0.03(+0.44%)
Jan 02, 2014 5.918 5.948 5.869 5.907 437,686 -0.00(-0.06%)
Dec 31, 2013 5.925 5.910 5.910 5.910 530,911 -0.03(-0.44%)
Dec 30, 2013 5.993 6.015 5.910 5.937 631,274 -0.06(-0.94%)
Dec 27, 2013 6.030 6.030 5.981 5.993 424,878 -0.03(-0.43%)
Dec 26, 2013 5.948 6.038 5.910 6.019 578,701 +0.10(+1.71%)
Dec 24, 2013 5.911 5.974 5.861 5.918 471,890 +0.01(+0.24%)
Dec 23, 2013 5.851 5.935 5.847 5.904 715,097 +0.14(+2.45%)
Dec 20, 2013 5.787 5.798 5.752 5.762 350,205 -0.01(-0.12%)
Dec 19, 2013 5.685 5.780 5.685 5.770 242,770 +0.07(+1.30%)
Dec 18, 2013 5.671 5.717 5.657 5.695 301,165 +0.04(+0.62%)
Dec 17, 2013 5.674 5.695 5.650 5.660 575,502 -0.01(-0.19%)
Dec 16, 2013 5.681 5.681 5.646 5.671 284,964 +0.01(+0.25%)
Dec 13, 2013 5.678 5.699 5.646 5.657 236,553 +0.01(+0.19%)
Dec 12, 2013 5.685 5.685 5.625 5.646 259,394 -0.02(-0.37%)
Dec 11, 2013 5.646 5.692 5.639 5.667 296,126 +0.02(+0.37%)
Dec 10, 2013 5.681 5.708 5.646 5.646 363,892 -0.01(-0.23%)
Dec 09, 2013 5.680 5.715 5.649 5.659 262,552 -0.03(-0.49%)
Dec 06, 2013 5.722 5.722 5.663 5.687 163,644 -0.02(-0.31%)
Dec 05, 2013 5.694 5.705 5.673 5.705 130,595 +0.02(+0.43%)
Dec 04, 2013 5.712 5.719 5.677 5.680 176,266 -0.05(-0.86%)
Dec 03, 2013 5.726 5.754 5.699 5.729 126,277 +0.02(+0.37%)
Dec 02, 2013 5.701 5.729 5.681 5.708 294,956 -0.01(-0.25%)
Nov 29, 2013 5.733 5.754 5.691 5.722 224,212 +0.02(+0.31%)
Nov 27, 2013 5.652 5.712 5.628 5.705 214,677 +0.06(+1.12%)
Nov 26, 2013 5.624 5.652 5.621 5.642 240,312 +0.02(+0.37%)
Nov 25, 2013 5.642 5.656 5.600 5.621 360,649 -0.02(-0.31%)
Nov 22, 2013 5.659 5.684 5.596 5.638 317,118 -0.02(-0.43%)
Nov 21, 2013 5.610 5.663 5.551 5.663 312,780 +0.07(+1.19%)
Nov 20, 2013 5.631 5.677 5.579 5.596 390,310 -0.04(-0.62%)
Nov 19, 2013 5.677 5.701 5.621 5.631 377,023 -0.05(-0.92%)
Nov 18, 2013 5.722 5.750 5.680 5.684 331,004 -0.03(-0.55%)
Nov 15, 2013 5.754 5.757 5.712 5.715 268,890 -0.02(-0.37%)
Nov 14, 2013 5.698 5.757 5.698 5.736 374,849 +0.00(+0.06%)
Nov 12, 2013 5.768 5.799 5.694 5.733 226,640 -0.06(-0.97%)
Nov 11, 2013 5.771 5.827 5.733 5.789 216,455 +0.04(+0.67%)
Nov 08, 2013 5.859 5.859 5.702 5.750 607,873 -0.12(-2.03%)
Nov 07, 2013 5.982 5.988 5.838 5.870 532,181 -0.09(-1.57%)
Nov 06, 2013 5.963 5.977 5.946 5.963 182,364 +0.02(+0.35%)
Nov 05, 2013 5.995 5.995 5.939 5.942 200,694 -0.06(-0.99%)
Nov 04, 2013 5.981 6.002 5.974 6.002 265,770 +0.04(+0.64%)
Nov 01, 2013 5.995 5.995 5.946 5.963 240,155 -0.01(-0.12%)
Oct 31, 2013 5.977 6.002 5.957 5.970 206,459 -0.00(-0.06%)
Oct 30, 2013 5.991 5.998 5.925 5.974 192,010 +0.02(+0.29%)
Oct 29, 2013 5.921 5.967 5.911 5.956 228,696 +0.04(+0.65%)
Oct 28, 2013 5.953 5.953 5.904 5.918 267,332 -0.01(-0.23%)
Oct 25, 2013 5.960 5.977 5.921 5.932 320,309 -0.04(-0.64%)
Oct 24, 2013 5.974 5.979 5.931 5.970 224,080 +0.00(+0.06%)
Oct 23, 2013 5.953 5.984 5.925 5.967 188,660 -0.00(-0.06%)
Oct 22, 2013 5.932 6.002 5.904 5.970 265,066 +0.07(+1.24%)
Oct 21, 2013 5.928 5.949 5.869 5.897 271,386 -0.01(-0.12%)
Oct 18, 2013 5.915 5.942 5.890 5.904 365,796 -0.02(-0.29%)
Oct 17, 2013 5.838 5.946 5.838 5.921 343,781 +0.09(+1.61%)
Oct 16, 2013 5.803 5.834 5.782 5.827 258,281 +0.03(+0.54%)
Oct 15, 2013 5.827 5.845 5.744 5.796 272,345 -0.02(-0.30%)
Oct 14, 2013 5.821 5.841 5.779 5.814 296,771 -0.01(-0.24%)
Oct 11, 2013 5.859 5.869 5.800 5.827 267,525 -0.01(-0.12%)
Oct 10, 2013 5.831 5.880 5.793 5.834 464,519 +0.04(+0.72%)
Oct 09, 2013 5.817 5.852 5.765 5.793 274,979 -0.03(-0.58%)
Oct 08, 2013 5.840 5.844 5.779 5.827 148,158 +0.00(+0.06%)
Oct 07, 2013 5.823 5.830 5.778 5.823 292,551 -0.00(-0.06%)
Oct 04, 2013 5.847 5.847 5.809 5.827 140,416 +0.00(+0.06%)
Oct 03, 2013 5.854 5.875 5.809 5.823 180,131 -0.03(-0.53%)
Oct 02, 2013 5.837 5.861 5.799 5.854 348,868 +0.02(+0.30%)
Oct 01, 2013 5.806 5.865 5.780 5.837 243,429 +0.07(+1.14%)
Sep 30, 2013 5.830 5.847 5.768 5.771 279,395 -0.07(-1.24%)
Sep 27, 2013 5.785 5.847 5.785 5.844 108,648 +0.03(+0.60%)
Sep 26, 2013 5.799 5.844 5.775 5.809 217,806 +0.03(+0.60%)
Sep 25, 2013 5.764 5.785 5.757 5.775 223,139 +0.01(+0.12%)
Sep 24, 2013 5.792 5.792 5.751 5.768 203,437 -0.01(-0.12%)
Sep 23, 2013 5.764 5.827 5.747 5.775 211,658 +0.01(+0.18%)
Sep 20, 2013 5.785 5.785 5.716 5.764 264,514 +0.00(+0.06%)
Sep 19, 2013 5.768 5.792 5.719 5.761 268,478 +0.04(+0.66%)
Sep 18, 2013 5.671 5.764 5.626 5.723 402,174 +0.08(+1.35%)
Sep 17, 2013 5.664 5.685 5.643 5.647 252,677 -0.02(-0.43%)
Sep 16, 2013 5.719 5.733 5.664 5.671 364,733 +0.01(+0.12%)
Sep 13, 2013 5.647 5.685 5.619 5.664 227,873 +0.03(+0.61%)
Sep 12, 2013 5.605 5.643 5.595 5.630 566,550 +0.03(+0.46%)
Sep 11, 2013 5.595 5.629 5.581 5.604 300,018 +0.04(+0.67%)
Sep 10, 2013 5.518 5.566 5.501 5.566 294,255 +0.05(+0.87%)
Sep 09, 2013 5.474 5.525 5.474 5.518 427,793 +0.04(+0.82%)
Sep 06, 2013 5.487 5.525 5.460 5.474 342,162 -0.03(-0.56%)
Sep 05, 2013 5.573 5.573 5.482 5.505 219,768 -0.04(-0.80%)
Sep 04, 2013 5.560 5.597 5.532 5.549 363,088 +0.01(+0.12%)
Sep 03, 2013 5.546 5.556 5.494 5.542 418,529 +0.05(+0.88%)
Aug 30, 2013 5.494 5.498 5.463 5.494 199,049 +0.00(+0.06%)
Aug 29, 2013 5.419 5.498 5.398 5.491 309,138 +0.05(+0.88%)
Aug 28, 2013 5.460 5.463 5.398 5.443 336,073 +0.01(+0.19%)
Aug 27, 2013 5.453 5.494 5.398 5.432 327,016 -0.02(-0.32%)
Aug 26, 2013 5.515 5.518 5.450 5.450 345,403 -0.03(-0.56%)
Aug 23, 2013 5.501 5.529 5.453 5.481 302,787 -0.01(-0.13%)
Aug 22, 2013 5.371 5.505 5.343 5.487 552,379 +0.11(+1.98%)
Aug 21, 2013 5.275 5.402 5.271 5.381 854,066 +0.08(+1.42%)
Aug 20, 2013 5.230 5.316 5.226 5.305 643,129 +0.08(+1.44%)
Aug 19, 2013 5.367 5.422 5.230 5.230 955,105 -0.17(-3.20%)
Aug 16, 2013 5.477 5.477 5.374 5.403 536,572 -0.06(-1.04%)
Aug 15, 2013 5.525 5.525 5.408 5.460 558,023 -0.07(-1.18%)
Aug 14, 2013 5.546 5.572 5.501 5.525 267,676 -0.04(-0.68%)
Aug 13, 2013 5.532 5.563 5.498 5.563 536,321 +0.03(+0.56%)
Aug 12, 2013 5.604 5.608 5.515 5.532 565,702 -0.04(-0.68%)
Aug 09, 2013 5.587 5.597 5.539 5.570 386,190 +0.00(+0.06%)
Aug 08, 2013 5.590 5.625 5.549 5.566 362,322 +0.01(+0.14%)
Aug 07, 2013 5.579 5.579 5.497 5.559 496,201 -0.01(-0.12%)
Aug 06, 2013 5.565 5.603 5.525 5.565 349,970 -0.01(-0.24%)
Aug 05, 2013 5.630 5.658 5.569 5.579 325,465 -0.08(-1.33%)
Aug 02, 2013 5.637 5.698 5.627 5.654 284,201 +0.02(+0.36%)
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.