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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.98 +0.03 (+0.23%)
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 (%)
Aug 31, 2004 3.580 3.585 3.576 3.580 585,533 +0.00(+0.00%)
Aug 30, 2004 3.576 3.580 3.566 3.580 287,980 +0.01(+0.34%)
Aug 27, 2004 3.576 3.580 3.549 3.568 210,991 +0.02(+0.47%)
Aug 26, 2004 3.568 3.578 3.547 3.552 198,923 +0.00(+0.14%)
Aug 25, 2004 3.564 3.578 3.525 3.547 389,523 +0.00(+0.07%)
Aug 24, 2004 3.544 3.556 3.518 3.544 291,726 -0.02(-0.47%)
Aug 23, 2004 3.556 3.566 3.547 3.561 219,314 +0.03(+0.95%)
Aug 20, 2004 3.520 3.542 3.518 3.528 242,203 -0.01(-0.20%)
Aug 19, 2004 3.494 3.544 3.494 3.535 251,775 +0.02(+0.48%)
Aug 18, 2004 3.506 3.518 3.477 3.518 272,582 +0.04(+1.24%)
Aug 17, 2004 3.463 3.496 3.463 3.475 154,394 +0.01(+0.21%)
Aug 16, 2004 3.470 3.501 3.460 3.467 331,677 -0.00(-0.07%)
Aug 13, 2004 3.455 3.496 3.455 3.470 449,033 -0.01(-0.41%)
Aug 12, 2004 3.489 3.508 3.482 3.484 221,395 -0.01(-0.21%)
Aug 11, 2004 3.506 3.508 3.472 3.491 280,906 -0.03(-0.89%)
Aug 10, 2004 3.494 3.523 3.470 3.523 404,088 +0.04(+1.03%)
Aug 09, 2004 3.530 3.544 3.477 3.487 384,112 -0.04(-1.23%)
Aug 06, 2004 3.530 3.564 3.528 3.530 335,006 +0.02(+0.48%)
Aug 05, 2004 3.501 3.523 3.496 3.513 209,743 -0.01(-0.34%)
Aug 04, 2004 3.484 3.528 3.484 3.525 346,242 +0.02(+0.62%)
Aug 03, 2004 3.487 3.503 3.475 3.503 290,061 +0.02(+0.55%)
Aug 02, 2004 3.508 3.508 3.482 3.484 250,942 +0.00(+0.07%)
Jul 30, 2004 3.479 3.484 3.470 3.482 117,356 +0.01(+0.42%)
Jul 29, 2004 3.455 3.482 3.446 3.467 198,090 +0.02(+0.63%)
Jul 28, 2004 3.453 3.458 3.427 3.446 217,233 -0.00(-0.07%)
Jul 27, 2004 3.443 3.455 3.407 3.448 280,073 +0.02(+0.63%)
Jul 26, 2004 3.436 3.458 3.412 3.427 307,540 -0.00(-0.14%)
Jul 23, 2004 3.434 3.448 3.407 3.431 193,096 +0.01(+0.21%)
Jul 22, 2004 3.434 3.434 3.400 3.424 196,426 +0.01(+0.21%)
Jul 21, 2004 3.431 3.431 3.400 3.417 272,582 -0.03(-0.84%)
Jul 20, 2004 3.465 3.465 3.424 3.446 264,259 -0.01(-0.42%)
Jul 19, 2004 3.491 3.491 3.439 3.460 231,799 -0.01(-0.21%)
Jul 16, 2004 3.448 3.475 3.429 3.467 187,270 +0.03(+0.98%)
Jul 15, 2004 3.429 3.463 3.427 3.434 223,892 -0.00(-0.14%)
Jul 14, 2004 3.448 3.477 3.431 3.439 233,047 -0.03(-0.76%)
Jul 13, 2004 3.489 3.489 3.451 3.465 267,589 +0.00(+0.00%)
Jul 12, 2004 3.455 3.520 3.455 3.465 400,759 -0.00(-0.07%)
Jul 09, 2004 3.484 3.484 3.448 3.467 150,232 -0.00(-0.14%)
Jul 08, 2004 3.472 3.472 3.448 3.472 145,238 +0.01(+0.42%)
Jul 07, 2004 3.477 3.479 3.451 3.458 287,564 -0.00(-0.07%)
Jul 06, 2004 3.436 3.477 3.436 3.460 434,051 +0.02(+0.63%)
Jul 02, 2004 3.383 3.472 3.383 3.439 675,839 +0.04(+1.20%)
Jul 01, 2004 3.354 3.400 3.354 3.398 319,192 +0.03(+1.00%)
Jun 30, 2004 3.347 3.364 3.316 3.364 390,355 +0.04(+1.23%)
Jun 29, 2004 3.304 3.335 3.275 3.323 286,732 +0.03(+0.80%)
Jun 28, 2004 3.318 3.323 3.278 3.297 236,377 +0.00(+0.07%)
Jun 25, 2004 3.297 3.297 3.263 3.294 316,695 -0.00(-0.07%)
Jun 24, 2004 3.292 3.323 3.285 3.297 307,123 +0.00(+0.00%)
Jun 23, 2004 3.321 3.323 3.280 3.297 329,596 -0.01(-0.44%)
Jun 22, 2004 3.359 3.359 3.309 3.311 337,503 -0.03(-0.79%)
Jun 21, 2004 3.345 3.359 3.318 3.338 230,134 +0.02(+0.51%)
Jun 18, 2004 3.309 3.362 3.309 3.321 260,098 +0.00(+0.07%)
Jun 17, 2004 3.326 3.330 3.304 3.318 277,576 -0.01(-0.22%)
Jun 16, 2004 3.292 3.326 3.287 3.326 245,532 +0.03(+0.87%)
Jun 15, 2004 3.266 3.316 3.256 3.297 403,672 +0.05(+1.48%)
Jun 14, 2004 3.304 3.304 3.239 3.249 439,461 -0.04(-1.31%)
Jun 10, 2004 3.326 3.326 3.268 3.292 337,087 -0.03(-0.94%)
Jun 09, 2004 3.352 3.364 3.311 3.323 332,925 -0.03(-0.86%)
Jun 08, 2004 3.388 3.393 3.340 3.352 272,582 -0.02(-0.71%)
Jun 07, 2004 3.388 3.393 3.354 3.376 313,782 -0.00(-0.14%)
Jun 04, 2004 3.371 3.398 3.367 3.381 270,918 +0.00(+0.14%)
Jun 03, 2004 3.374 3.400 3.374 3.376 230,967 -0.02(-0.64%)
Jun 02, 2004 3.405 3.434 3.379 3.398 647,956 +0.00(+0.14%)
Jun 01, 2004 3.407 3.410 3.367 3.393 295,887 -0.01(-0.21%)
May 28, 2004 3.388 3.407 3.367 3.400 367,050 +0.04(+1.07%)
May 27, 2004 3.359 3.391 3.340 3.364 397,013 +0.00(+0.00%)
May 26, 2004 3.362 3.364 3.340 3.364 408,250 +0.01(+0.36%)
May 25, 2004 3.316 3.352 3.304 3.352 407,001 +0.06(+1.82%)
May 24, 2004 3.285 3.306 3.249 3.292 381,616 +0.03(+1.03%)
May 21, 2004 3.206 3.263 3.203 3.258 625,900 +0.06(+1.80%)
May 20, 2004 3.232 3.254 3.177 3.201 507,295 -0.02(-0.52%)
May 19, 2004 3.179 3.230 3.172 3.218 462,766 +0.06(+1.90%)
May 18, 2004 3.174 3.189 3.148 3.157 404,088 -0.02(-0.53%)
May 17, 2004 3.174 3.203 3.172 3.174 367,466 -0.02(-0.75%)
May 14, 2004 3.194 3.203 3.148 3.198 380,367 +0.04(+1.14%)
May 13, 2004 3.169 3.194 3.107 3.162 486,071 +0.03(+0.92%)
May 12, 2004 3.153 3.169 3.088 3.133 434,051 -0.02(-0.69%)
May 11, 2004 3.076 3.169 3.066 3.155 693,317 +0.07(+2.34%)
May 10, 2004 3.194 3.194 3.064 3.083 1,107,394 -0.09(-2.73%)
May 07, 2004 3.338 3.338 3.100 3.169 1,243,893 -0.17(-5.04%)
May 06, 2004 3.345 3.347 3.280 3.338 421,150 +0.01(+0.36%)
May 05, 2004 3.316 3.386 3.282 3.326 518,115 +0.02(+0.58%)
May 04, 2004 3.333 3.338 3.275 3.306 531,016 -0.01(-0.29%)
May 03, 2004 3.350 3.357 3.290 3.316 301,713 -0.00(-0.07%)
Apr 30, 2004 3.249 3.328 3.249 3.318 314,614 +0.06(+1.69%)
Apr 29, 2004 3.304 3.316 3.249 3.263 532,264 -0.03(-0.88%)
Apr 28, 2004 3.338 3.350 3.270 3.292 667,099 +0.01(+0.44%)
Apr 27, 2004 3.302 3.350 3.258 3.278 795,692 -0.05(-1.45%)
Apr 26, 2004 3.342 3.386 3.292 3.326 618,825 -0.06(-1.63%)
Apr 23, 2004 3.429 3.429 3.330 3.381 411,995 -0.05(-1.40%)
Apr 22, 2004 3.294 3.448 3.294 3.429 785,704 +0.07(+2.07%)
Apr 21, 2004 3.323 3.364 3.318 3.359 650,037 +0.01(+0.43%)
Apr 20, 2004 3.403 3.434 3.326 3.345 438,213 -0.05(-1.49%)
Apr 19, 2004 3.455 3.455 3.393 3.395 374,957 +0.00(+0.00%)
Apr 16, 2004 3.357 3.407 3.352 3.395 448,201 +0.04(+1.15%)
Apr 15, 2004 3.354 3.403 3.306 3.357 783,623 +0.00(+0.14%)
Apr 14, 2004 3.395 3.436 3.318 3.352 1,027,075 -0.07(-2.11%)
Apr 13, 2004 3.508 3.508 3.417 3.424 462,350 -0.09(-2.53%)
Apr 12, 2004 3.578 3.578 3.501 3.513 338,335 -0.04(-1.22%)
Apr 08, 2004 3.508 3.576 3.503 3.556 306,707 +0.04(+1.09%)
Apr 07, 2004 3.491 3.556 3.482 3.518 491,897 +0.01(+0.21%)
Apr 06, 2004 3.604 3.612 3.427 3.511 1,097,822 -0.09(-2.60%)
Apr 05, 2004 3.698 3.737 3.592 3.604 733,268 -0.11(-2.91%)
Apr 02, 2004 3.809 3.809 3.698 3.713 437,797 -0.09(-2.40%)
Apr 01, 2004 3.809 3.816 3.770 3.804 228,470 +0.02(+0.51%)
Mar 31, 2004 3.789 3.806 3.777 3.785 261,762 +0.03(+0.77%)
Mar 30, 2004 3.773 3.789 3.749 3.756 244,700 +0.01(+0.19%)
Mar 29, 2004 3.756 3.770 3.713 3.749 298,800 +0.00(+0.00%)
Mar 26, 2004 3.746 3.756 3.727 3.749 238,874 +0.00(+0.13%)
Mar 25, 2004 3.816 3.816 3.732 3.744 455,275 -0.04(-1.14%)
Mar 24, 2004 3.797 3.806 3.773 3.787 276,744 -0.01(-0.25%)
Mar 23, 2004 3.749 3.797 3.739 3.797 407,417 +0.06(+1.48%)
Mar 22, 2004 3.761 3.799 3.725 3.741 372,876 -0.02(-0.45%)
Mar 19, 2004 3.777 3.777 3.737 3.758 338,335 -0.02(-0.51%)
Mar 18, 2004 3.816 3.816 3.749 3.777 311,701 +0.00(+0.13%)
Mar 17, 2004 3.797 3.811 3.758 3.773 404,504 -0.02(-0.57%)
Mar 16, 2004 3.761 3.809 3.741 3.794 243,868 +0.04(+1.15%)
Mar 15, 2004 3.749 3.761 3.720 3.751 315,030 +0.00(+0.13%)
Mar 12, 2004 3.773 3.785 3.739 3.746 284,651 -0.01(-0.19%)
Mar 11, 2004 3.845 3.857 3.749 3.753 410,747 -0.05(-1.26%)
Mar 10, 2004 3.809 3.835 3.773 3.801 424,064 -0.02(-0.63%)
Mar 09, 2004 3.818 3.840 3.789 3.825 465,263 +0.04(+0.95%)
Mar 08, 2004 3.758 3.809 3.741 3.789 394,100 +0.06(+1.48%)
Mar 05, 2004 3.777 3.785 3.717 3.734 361,640 -0.04(-1.02%)
Mar 04, 2004 3.773 3.785 3.739 3.773 302,962 +0.00(+0.00%)
Mar 03, 2004 3.773 3.785 3.741 3.773 330,428 +0.01(+0.26%)
Mar 02, 2004 3.756 3.780 3.732 3.763 364,969 +0.01(+0.19%)
Mar 01, 2004 3.763 3.785 3.741 3.756 288,813 +0.02(+0.45%)
Feb 27, 2004 3.717 3.739 3.701 3.739 223,476 +0.04(+1.04%)
Feb 26, 2004 3.672 3.701 3.640 3.701 480,661 +0.06(+1.52%)
Feb 25, 2004 3.612 3.667 3.612 3.645 502,301 +0.03(+0.93%)
Feb 24, 2004 3.667 3.676 3.568 3.612 722,032 -0.05(-1.44%)
Feb 23, 2004 3.734 3.737 3.645 3.664 611,334 -0.05(-1.36%)
Feb 20, 2004 3.782 3.782 3.701 3.715 459,853 -0.06(-1.53%)
Feb 19, 2004 3.789 3.789 3.737 3.773 752,828 -0.01(-0.25%)
Feb 18, 2004 3.773 3.799 3.753 3.782 387,442 +0.00(+0.13%)
Feb 17, 2004 3.765 3.794 3.763 3.777 524,357 +0.00(+0.13%)
Feb 13, 2004 3.785 3.794 3.763 3.773 324,186 -0.00(-0.13%)
Feb 12, 2004 3.797 3.797 3.765 3.777 258,017 -0.00(-0.06%)
Feb 11, 2004 3.794 3.799 3.751 3.780 268,421 -0.03(-0.69%)
Feb 10, 2004 3.787 3.816 3.761 3.806 525,190 +0.02(+0.51%)
Feb 09, 2004 3.785 3.792 3.773 3.787 305,043 +0.01(+0.19%)
Feb 06, 2004 3.797 3.811 3.780 3.780 213,904 +0.01(+0.19%)
Feb 05, 2004 3.833 3.837 3.753 3.773 252,191 -0.04(-0.95%)
Feb 04, 2004 3.854 3.864 3.785 3.809 286,316 -0.03(-0.69%)
Feb 03, 2004 3.862 3.866 3.828 3.835 470,257 +0.00(+0.06%)
Feb 02, 2004 3.828 3.835 3.797 3.833 350,404 +0.03(+0.89%)
Jan 30, 2004 3.761 3.799 3.746 3.799 334,174 +0.06(+1.54%)
Jan 29, 2004 3.785 3.806 3.701 3.741 683,746 -0.04(-1.14%)
Jan 28, 2004 3.852 3.857 3.785 3.785 287,980 -0.05(-1.38%)
Jan 27, 2004 3.842 3.857 3.801 3.837 428,225 -0.03(-0.81%)
Jan 26, 2004 3.874 3.902 3.847 3.869 407,417 +0.00(+0.00%)
Jan 23, 2004 3.893 3.898 3.850 3.869 289,645 -0.01(-0.31%)
Jan 22, 2004 3.883 3.902 3.847 3.881 466,512 +0.01(+0.25%)
Jan 21, 2004 3.886 3.900 3.850 3.871 402,840 +0.01(+0.37%)
Jan 20, 2004 3.862 3.893 3.828 3.857 500,636 -0.01(-0.25%)
Jan 16, 2004 3.888 3.890 3.845 3.866 464,847 +0.01(+0.37%)
Jan 15, 2004 3.888 3.890 3.835 3.852 480,661 -0.02(-0.62%)
Jan 14, 2004 3.864 3.898 3.854 3.876 371,212 -0.01(-0.37%)
Jan 13, 2004 3.864 3.893 3.864 3.890 494,810 +0.03(+0.81%)
Jan 12, 2004 3.876 3.905 3.833 3.859 505,214 +0.01(+0.25%)
Jan 09, 2004 3.818 3.852 3.809 3.850 306,291 +0.03(+0.82%)
Jan 08, 2004 3.811 3.862 3.804 3.818 408,666 +0.01(+0.32%)
Jan 07, 2004 3.816 3.821 3.792 3.806 372,460 +0.01(+0.32%)
Jan 06, 2004 3.806 3.823 3.789 3.794 315,863 -0.01(-0.25%)
Jan 05, 2004 3.821 3.833 3.789 3.804 408,666 -0.01(-0.19%)
Jan 02, 2004 3.845 3.845 3.811 3.811 226,389 +0.01(+0.19%)
Dec 31, 2003 3.818 3.842 3.775 3.804 284,235 -0.01(-0.38%)
Dec 30, 2003 3.789 3.818 3.785 3.818 191,016 +0.04(+1.08%)
Dec 29, 2003 3.773 3.797 3.758 3.777 245,116 +0.03(+0.77%)
Dec 26, 2003 3.811 3.811 3.749 3.749 176,034 -0.02(-0.57%)
Dec 24, 2003 3.830 3.840 3.770 3.770 291,726 -0.10(-2.49%)
Dec 23, 2003 3.845 3.886 3.857 3.866 434,051 +0.02(+0.56%)
Dec 22, 2003 3.821 3.854 3.804 3.845 356,646 +0.03(+0.76%)
Dec 19, 2003 3.816 3.816 3.787 3.816 308,372 +0.02(+0.63%)
Dec 18, 2003 3.825 3.842 3.792 3.792 293,390 -0.01(-0.38%)
Dec 17, 2003 3.818 3.823 3.799 3.806 299,216 +0.01(+0.25%)
Dec 16, 2003 3.768 3.821 3.753 3.797 491,065 +0.05(+1.28%)
Dec 15, 2003 3.773 3.837 3.737 3.749 541,420 -0.04(-1.14%)
Dec 12, 2003 3.816 3.816 3.773 3.792 367,466 -0.00(-0.06%)
Dec 11, 2003 3.756 3.801 3.744 3.794 287,564 +0.04(+1.02%)
Dec 10, 2003 3.739 3.761 3.739 3.756 219,314 -0.01(-0.26%)
Dec 09, 2003 3.775 3.785 3.737 3.765 237,209 -0.02(-0.57%)
Dec 08, 2003 3.792 3.794 3.758 3.787 377,870 +0.03(+0.77%)
Dec 05, 2003 3.761 3.768 3.744 3.758 233,464 +0.00(+0.00%)
Dec 04, 2003 3.768 3.770 3.741 3.758 340,832 +0.00(+0.13%)
Dec 03, 2003 3.773 3.773 3.737 3.753 372,876 -0.03(-0.76%)
Dec 02, 2003 3.785 3.785 3.775 3.782 375,789 +0.00(+0.13%)
Dec 01, 2003 3.770 3.789 3.758 3.777 261,346 +0.02(+0.45%)
Nov 28, 2003 3.768 3.770 3.746 3.761 74,908 -0.01(-0.19%)
Nov 26, 2003 3.739 3.768 3.739 3.768 233,880 +0.05(+1.23%)
Nov 25, 2003 3.732 3.732 3.703 3.722 223,892 +0.00(+0.13%)
Nov 24, 2003 3.737 3.741 3.701 3.717 436,548 -0.03(-0.71%)
Nov 21, 2003 3.715 3.751 3.684 3.744 486,487 -0.00(-0.06%)
Nov 20, 2003 3.725 3.753 3.722 3.746 347,075 +0.00(+0.00%)
Nov 19, 2003 3.751 3.751 3.710 3.746 341,248 +0.02(+0.52%)
Nov 18, 2003 3.725 3.758 3.708 3.727 377,454 +0.01(+0.19%)
Nov 17, 2003 3.713 3.725 3.698 3.720 277,576 +0.02(+0.52%)
Nov 14, 2003 3.717 3.717 3.689 3.701 462,766 -0.02(-0.45%)
Nov 13, 2003 3.676 3.725 3.657 3.717 406,169 +0.04(+1.11%)
Nov 12, 2003 3.737 3.741 3.657 3.676 332,093 -0.07(-1.80%)
Nov 11, 2003 3.713 3.744 3.713 3.744 250,942 +0.01(+0.19%)
Nov 10, 2003 3.725 3.729 3.713 3.737 255,936 +0.01(+0.39%)
Nov 07, 2003 3.727 3.729 3.715 3.722 426,561 -0.01(-0.39%)
Nov 06, 2003 3.727 3.751 3.717 3.737 332,093 -0.01(-0.26%)
Nov 05, 2003 3.705 3.768 3.739 3.746 311,701 -0.02(-0.45%)
Nov 04, 2003 3.705 3.768 3.705 3.763 453,328 +0.07(+1.82%)
Nov 03, 2003 3.701 3.732 3.689 3.696 378,112 -0.02(-0.58%)
Oct 31, 2003 3.717 3.720 3.710 3.717 147,319 +0.00(+0.00%)
Oct 30, 2003 3.713 3.717 3.681 3.717 275,079 +0.02(+0.45%)
Oct 29, 2003 3.710 3.710 3.691 3.701 388,274 +0.00(+0.13%)
Oct 28, 2003 3.720 3.722 3.696 3.696 330,428 +0.01(+0.20%)
Oct 27, 2003 3.674 3.705 3.648 3.689 271,334 +0.03(+0.85%)
Oct 24, 2003 3.669 3.689 3.645 3.657 134,834 -0.02(-0.52%)
Oct 23, 2003 3.645 3.676 3.624 3.676 241,787 +0.03(+0.92%)
Oct 22, 2003 3.626 3.652 3.609 3.643 335,422 +0.02(+0.53%)
Oct 21, 2003 3.660 3.660 3.621 3.624 354,565 -0.04(-0.99%)
Oct 20, 2003 3.624 3.662 3.624 3.660 225,973 +0.04(+1.20%)
Oct 17, 2003 3.638 3.662 3.612 3.616 204,333 -0.04(-0.99%)
Oct 16, 2003 3.636 3.628 3.612 3.652 287,980 +0.02(+0.46%)
Oct 15, 2003 3.616 3.640 3.604 3.636 318,776 +0.02(+0.53%)
Oct 14, 2003 3.624 3.624 3.609 3.616 247,197 +0.00(+0.00%)
Oct 13, 2003 3.604 3.628 3.595 3.616 230,967 +0.01(+0.33%)
Oct 10, 2003 3.621 3.650 3.588 3.604 318,360 +0.00(+0.00%)
Oct 09, 2003 3.648 3.664 3.592 3.604 281,322 -0.06(-1.51%)
Oct 08, 2003 3.655 3.662 3.631 3.660 317,527 -0.00(-0.07%)
Oct 07, 2003 3.636 3.672 3.648 3.662 207,662 +0.03(+0.73%)
Oct 06, 2003 3.664 3.664 3.609 3.636 258,017 -0.01(-0.20%)
Oct 03, 2003 3.679 3.698 3.636 3.643 411,163 -0.04(-1.11%)
Oct 02, 2003 3.626 3.684 3.626 3.684 473,586 +0.06(+1.73%)
Oct 01, 2003 3.624 3.633 3.609 3.621 502,301 +0.00(+0.00%)
Sep 30, 2003 3.604 3.619 3.595 3.621 399,094 +0.02(+0.53%)
Sep 29, 2003 3.568 3.604 3.568 3.602 387,858 +0.03(+0.87%)
Sep 26, 2003 3.588 3.590 3.561 3.571 209,327 -0.01(-0.20%)
Sep 25, 2003 3.595 3.604 3.573 3.578 526,022 -0.02(-0.53%)
Sep 24, 2003 3.602 3.604 3.592 3.597 392,852 -0.00(-0.13%)
Sep 23, 2003 3.597 3.612 3.578 3.602 499,388 +0.00(+0.13%)
Sep 22, 2003 3.590 3.604 3.561 3.597 478,164 +0.03(+0.88%)
Sep 19, 2003 3.552 3.566 3.528 3.566 612,999 -0.00(-0.07%)
Sep 18, 2003 3.583 3.592 3.547 3.568 599,266 -0.02(-0.60%)
Sep 17, 2003 3.604 3.604 3.580 3.590 617,160 -0.01(-0.40%)
Sep 16, 2003 3.614 3.614 3.566 3.604 986,292 +0.00(+0.13%)
Sep 15, 2003 3.530 3.645 3.520 3.600 1,188,960 +0.07(+2.11%)
Sep 12, 2003 3.540 3.556 3.520 3.525 317,944 +0.00(+0.14%)
Sep 11, 2003 3.479 3.528 3.453 3.520 287,564 +0.05(+1.45%)
Sep 10, 2003 3.460 3.489 3.441 3.470 327,515 -0.02(-0.48%)
Sep 09, 2003 3.460 3.496 3.460 3.487 195,177 +0.01(+0.42%)
Sep 08, 2003 3.460 3.491 3.453 3.472 277,160 +0.00(+0.07%)
Sep 05, 2003 3.491 3.508 3.451 3.470 263,011 -0.01(-0.28%)
Sep 04, 2003 3.448 3.496 3.424 3.479 296,720 +0.02(+0.63%)
Sep 03, 2003 3.424 3.477 3.415 3.458 398,678 +0.05(+1.41%)
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.