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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 3.676 3.696 3.647 3.656 201,836 +0.00(+0.11%)
Sep 29, 2005 3.648 3.693 3.636 3.652 153,145 +0.00(+0.07%)
Sep 28, 2005 3.643 3.672 3.643 3.650 186,854 +0.01(+0.26%)
Sep 27, 2005 3.633 3.679 3.626 3.640 523,525 +0.00(+0.13%)
Sep 26, 2005 3.660 3.662 3.607 3.636 433,635 -0.00(-0.13%)
Sep 23, 2005 3.640 3.672 3.604 3.640 360,808 +0.03(+0.93%)
Sep 22, 2005 3.616 3.624 3.604 3.607 344,994 -0.01(-0.20%)
Sep 21, 2005 3.650 3.655 3.612 3.614 276,328 -0.03(-0.73%)
Sep 20, 2005 3.614 3.652 3.614 3.640 297,136 +0.01(+0.33%)
Sep 19, 2005 3.667 3.676 3.609 3.628 428,225 +0.02(+0.67%)
Sep 16, 2005 3.689 3.604 3.604 3.604 230,967 -0.09(-2.41%)
Sep 15, 2005 3.725 3.732 3.664 3.693 212,656 -0.04(-1.03%)
Sep 14, 2005 3.749 3.786 3.713 3.732 330,012 -0.03(-0.70%)
Sep 13, 2005 3.773 3.797 3.729 3.758 283,402 +0.00(+0.13%)
Sep 12, 2005 3.785 3.794 3.753 3.753 224,308 -0.01(-0.26%)
Sep 09, 2005 3.761 3.785 3.725 3.763 309,204 +0.02(+0.51%)
Sep 08, 2005 3.744 3.753 3.732 3.744 268,421 +0.00(+0.06%)
Sep 07, 2005 3.717 3.746 3.705 3.741 195,177 +0.03(+0.84%)
Sep 06, 2005 3.715 3.741 3.689 3.710 307,540 +0.01(+0.26%)
Sep 02, 2005 3.689 3.717 3.680 3.701 308,788 +0.01(+0.26%)
Sep 01, 2005 3.689 3.705 3.679 3.691 365,385 +0.01(+0.17%)
Aug 31, 2005 3.686 3.689 3.674 3.685 219,730 +0.00(+0.03%)
Aug 30, 2005 3.684 3.686 3.662 3.684 245,948 -0.00(-0.07%)
Aug 29, 2005 3.664 3.691 3.662 3.686 193,929 +0.03(+0.79%)
Aug 26, 2005 3.657 3.674 3.652 3.657 174,369 -0.00(-0.13%)
Aug 25, 2005 3.681 3.693 3.640 3.662 200,587 -0.00(-0.13%)
Aug 24, 2005 3.638 3.698 3.638 3.667 302,130 +0.03(+0.73%)
Aug 23, 2005 3.640 3.655 3.628 3.640 270,502 -0.02(-0.53%)
Aug 22, 2005 3.640 3.662 3.628 3.660 195,593 +0.03(+0.86%)
Aug 19, 2005 3.616 3.638 3.604 3.628 300,465 +0.01(+0.40%)
Aug 18, 2005 3.600 3.621 3.592 3.614 280,906 +0.02(+0.60%)
Aug 17, 2005 3.597 3.616 3.578 3.592 402,423 -0.02(-0.53%)
Aug 16, 2005 3.648 3.648 3.592 3.612 364,137 -0.03(-0.79%)
Aug 15, 2005 3.640 3.645 3.624 3.640 230,551 +0.00(+0.00%)
Aug 12, 2005 3.619 3.657 3.609 3.640 286,316 +0.01(+0.26%)
Aug 11, 2005 3.624 3.664 3.614 3.631 302,546 +0.02(+0.67%)
Aug 10, 2005 3.616 3.628 3.597 3.607 282,570 -0.01(-0.20%)
Aug 09, 2005 3.604 3.638 3.586 3.614 270,502 +0.01(+0.40%)
Aug 08, 2005 3.645 3.657 3.595 3.600 443,207 -0.06(-1.58%)
Aug 05, 2005 3.652 3.674 3.652 3.657 143,158 -0.01(-0.33%)
Aug 04, 2005 3.676 3.689 3.669 3.669 236,377 -0.01(-0.16%)
Aug 03, 2005 3.689 3.689 3.672 3.675 279,241 -0.01(-0.36%)
Aug 02, 2005 3.669 3.693 3.657 3.689 481,909 +0.03(+0.85%)
Aug 01, 2005 3.674 3.674 3.640 3.657 387,858 -0.01(-0.20%)
Jul 29, 2005 3.664 3.669 3.650 3.664 255,104 +0.01(+0.26%)
Jul 28, 2005 3.643 3.655 3.643 3.655 198,923 +0.01(+0.33%)
Jul 27, 2005 3.631 3.652 3.616 3.643 236,377 +0.02(+0.66%)
Jul 26, 2005 3.636 3.636 3.612 3.619 325,850 -0.01(-0.40%)
Jul 25, 2005 3.624 3.650 3.616 3.633 270,502 +0.01(+0.20%)
Jul 22, 2005 3.628 3.648 3.604 3.626 373,709 +0.00(+0.13%)
Jul 21, 2005 3.609 3.650 3.609 3.621 339,584 +0.00(+0.13%)
Jul 20, 2005 3.578 3.619 3.576 3.616 421,567 +0.03(+0.80%)
Jul 19, 2005 3.580 3.592 3.576 3.588 479,412 +0.00(+0.00%)
Jul 18, 2005 3.602 3.604 3.583 3.588 234,296 -0.00(-0.13%)
Jul 15, 2005 3.597 3.607 3.576 3.592 377,454 +0.00(+0.07%)
Jul 14, 2005 3.607 3.612 3.580 3.590 574,712 -0.02(-0.60%)
Jul 13, 2005 3.612 3.626 3.568 3.612 551,408 -0.03(-0.73%)
Jul 12, 2005 3.619 3.645 3.619 3.638 429,890 +0.02(+0.60%)
Jul 11, 2005 3.604 3.626 3.595 3.616 470,673 +0.02(+0.47%)
Jul 08, 2005 3.588 3.604 3.588 3.600 331,677 +0.01(+0.33%)
Jul 07, 2005 3.580 3.604 3.580 3.588 393,268 -0.00(-0.13%)
Jul 06, 2005 3.597 3.597 3.580 3.592 355,398 +0.00(+0.07%)
Jul 05, 2005 3.573 3.602 3.564 3.590 635,055 +0.02(+0.47%)
Jul 01, 2005 3.585 3.604 3.556 3.573 868,519 -0.02(-0.54%)
Jun 30, 2005 3.552 3.600 3.549 3.592 1,394,126 +0.02(+0.54%)
Jun 29, 2005 3.725 3.746 3.511 3.573 2,557,701 -0.14(-3.75%)
Jun 28, 2005 3.696 3.751 3.689 3.713 500,636 +0.00(+0.13%)
Jun 27, 2005 3.710 3.737 3.701 3.708 478,164 +0.01(+0.19%)
Jun 24, 2005 3.684 3.725 3.674 3.701 240,538 +0.01(+0.26%)
Jun 23, 2005 3.679 3.713 3.672 3.691 454,027 +0.01(+0.26%)
Jun 22, 2005 3.650 3.691 3.650 3.681 223,892 +0.03(+0.72%)
Jun 21, 2005 3.652 3.667 3.643 3.655 267,172 +0.00(+0.07%)
Jun 20, 2005 3.640 3.664 3.640 3.652 264,675 -0.02(-0.46%)
Jun 17, 2005 3.662 3.689 3.652 3.669 224,724 +0.01(+0.18%)
Jun 16, 2005 3.669 3.676 3.638 3.663 330,012 +0.01(+0.34%)
Jun 15, 2005 3.657 3.662 3.612 3.650 437,381 -0.00(-0.07%)
Jun 14, 2005 3.616 3.674 3.609 3.652 390,355 +0.04(+1.13%)
Jun 13, 2005 3.662 3.662 3.580 3.612 630,894 -0.06(-1.57%)
Jun 10, 2005 3.674 3.696 3.664 3.669 447,368 -0.00(-0.07%)
Jun 09, 2005 3.679 3.689 3.650 3.672 374,541 -0.01(-0.39%)
Jun 08, 2005 3.696 3.746 3.684 3.686 387,442 -0.04(-1.03%)
Jun 07, 2005 3.676 3.732 3.674 3.725 429,890 +0.05(+1.24%)
Jun 06, 2005 3.664 3.689 3.648 3.679 545,998 +0.03(+0.92%)
Jun 03, 2005 3.648 3.686 3.628 3.645 479,412 +0.03(+0.80%)
Jun 02, 2005 3.616 3.664 3.607 3.616 707,050 +0.01(+0.33%)
Jun 01, 2005 3.616 3.662 3.602 3.604 421,983 +0.00(+0.00%)
May 31, 2005 3.547 3.638 3.547 3.604 442,791 +0.06(+1.63%)
May 27, 2005 3.520 3.556 3.518 3.547 334,590 +0.04(+1.03%)
May 26, 2005 3.501 3.520 3.496 3.511 369,131 +0.01(+0.27%)
May 25, 2005 3.501 3.508 3.484 3.501 330,012 +0.00(+0.00%)
May 24, 2005 3.515 3.523 3.484 3.501 578,458 -0.00(-0.07%)
May 23, 2005 3.530 3.530 3.494 3.503 421,567 -0.02(-0.48%)
May 20, 2005 3.511 3.554 3.496 3.520 503,966 -0.01(-0.41%)
May 19, 2005 3.515 3.535 3.484 3.535 232,215 +0.03(+0.82%)
May 18, 2005 3.465 3.535 3.465 3.506 336,671 +0.05(+1.32%)
May 17, 2005 3.463 3.465 3.446 3.460 268,837 -0.00(-0.07%)
May 16, 2005 3.460 3.472 3.446 3.463 408,250 -0.01(-0.35%)
May 13, 2005 3.482 3.494 3.460 3.475 335,838 -0.01(-0.34%)
May 12, 2005 3.523 3.525 3.479 3.487 506,047 -0.03(-0.75%)
May 11, 2005 3.525 3.525 3.491 3.513 270,918 -0.01(-0.41%)
May 10, 2005 3.513 3.537 3.506 3.528 344,161 +0.01(+0.41%)
May 09, 2005 3.503 3.518 3.490 3.513 295,471 +0.02(+0.55%)
May 06, 2005 3.489 3.506 3.472 3.494 317,944 +0.01(+0.41%)
May 05, 2005 3.496 3.496 3.470 3.479 300,049 -0.00(-0.06%)
May 04, 2005 3.503 3.503 3.465 3.481 262,178 +0.00(+0.12%)
May 03, 2005 3.436 3.503 3.431 3.477 538,507 +0.02(+0.63%)
May 02, 2005 3.455 3.458 3.429 3.455 169,375 +0.00(+0.07%)
Apr 29, 2005 3.451 3.472 3.434 3.453 397,013 -0.01(-0.21%)
Apr 28, 2005 3.472 3.482 3.451 3.460 260,514 -0.01(-0.28%)
Apr 27, 2005 3.458 3.470 3.436 3.470 203,500 +0.01(+0.42%)
Apr 26, 2005 3.467 3.467 3.436 3.455 297,136 +0.00(+0.07%)
Apr 25, 2005 3.431 3.472 3.417 3.453 259,682 +0.03(+0.84%)
Apr 22, 2005 3.424 3.431 3.396 3.424 298,800 -0.00(-0.14%)
Apr 21, 2005 3.436 3.451 3.400 3.429 400,759 +0.01(+0.35%)
Apr 20, 2005 3.412 3.451 3.407 3.417 271,334 +0.00(+0.14%)
Apr 19, 2005 3.400 3.439 3.394 3.412 229,718 +0.01(+0.35%)
Apr 18, 2005 3.412 3.422 3.382 3.400 228,470 +0.01(+0.28%)
Apr 15, 2005 3.398 3.400 3.379 3.391 203,084 +0.00(+0.07%)
Apr 14, 2005 3.395 3.424 3.388 3.388 210,159 -0.03(-0.91%)
Apr 13, 2005 3.422 3.443 3.412 3.419 215,569 -0.01(-0.35%)
Apr 12, 2005 3.436 3.453 3.412 3.431 277,160 -0.01(-0.35%)
Apr 11, 2005 3.424 3.496 3.424 3.443 185,606 +0.01(+0.35%)
Apr 08, 2005 3.436 3.448 3.417 3.431 192,264 -0.00(-0.14%)
Apr 07, 2005 3.431 3.453 3.412 3.436 211,823 +0.01(+0.35%)
Apr 06, 2005 3.448 3.462 3.417 3.424 242,203 -0.01(-0.35%)
Apr 05, 2005 3.484 3.484 3.424 3.436 378,702 -0.05(-1.38%)
Apr 04, 2005 3.448 3.508 3.429 3.484 478,580 +0.05(+1.54%)
Apr 01, 2005 3.436 3.482 3.429 3.431 207,246 +0.01(+0.35%)
Mar 31, 2005 3.400 3.439 3.400 3.419 440,710 +0.04(+1.07%)
Mar 30, 2005 3.347 3.395 3.340 3.383 288,813 +0.05(+1.51%)
Mar 29, 2005 3.318 3.345 3.318 3.333 403,672 +0.00(+0.14%)
Mar 28, 2005 3.352 3.374 3.316 3.328 492,313 -0.04(-1.07%)
Mar 24, 2005 3.306 3.400 3.304 3.364 588,862 +0.05(+1.52%)
Mar 23, 2005 3.388 3.388 3.249 3.314 907,638 -0.10(-2.89%)
Mar 22, 2005 3.424 3.439 3.412 3.412 287,980 -0.02(-0.70%)
Mar 21, 2005 3.496 3.496 3.416 3.436 439,461 -0.06(-1.85%)
Mar 18, 2005 3.520 3.525 3.484 3.501 297,552 -0.01(-0.21%)
Mar 17, 2005 3.525 3.540 3.499 3.508 339,584 -0.01(-0.27%)
Mar 16, 2005 3.515 3.525 3.465 3.518 650,453 +0.00(+0.07%)
Mar 15, 2005 3.503 3.576 3.499 3.515 522,277 -0.01(-0.34%)
Mar 14, 2005 3.604 3.626 3.528 3.528 595,936 -0.09(-2.39%)
Mar 11, 2005 3.638 3.640 3.614 3.614 383,280 -0.03(-0.92%)
Mar 10, 2005 3.652 3.676 3.640 3.648 337,919 -0.00(-0.13%)
Mar 09, 2005 3.737 3.739 3.642 3.652 506,047 -0.11(-2.88%)
Mar 08, 2005 3.761 3.773 3.746 3.761 323,354 +0.01(+0.32%)
Mar 07, 2005 3.765 3.785 3.739 3.749 330,844 +0.00(+0.06%)
Mar 04, 2005 3.753 3.758 3.732 3.746 269,253 +0.00(+0.06%)
Mar 03, 2005 3.773 3.773 3.734 3.744 431,138 +0.03(+0.71%)
Mar 02, 2005 3.691 3.729 3.691 3.717 432,387 +0.01(+0.39%)
Mar 01, 2005 3.698 3.708 3.684 3.703 286,316 +0.01(+0.33%)
Feb 28, 2005 3.720 3.720 3.679 3.691 403,672 -0.02(-0.45%)
Feb 25, 2005 3.720 3.725 3.701 3.708 330,012 +0.01(+0.32%)
Feb 24, 2005 3.676 3.705 3.664 3.696 238,874 +0.03(+0.85%)
Feb 23, 2005 3.676 3.696 3.660 3.664 360,808 -0.00(-0.13%)
Feb 22, 2005 3.633 3.689 3.628 3.669 453,611 -0.02(-0.65%)
Feb 18, 2005 3.758 3.758 3.693 3.693 362,056 -0.05(-1.35%)
Feb 17, 2005 3.777 3.785 3.741 3.744 380,367 -0.03(-0.83%)
Feb 16, 2005 3.785 3.787 3.761 3.775 367,466 +0.01(+0.19%)
Feb 15, 2005 3.787 3.787 3.763 3.768 325,850 -0.01(-0.32%)
Feb 14, 2005 3.763 3.785 3.744 3.780 464,431 +0.02(+0.58%)
Feb 11, 2005 3.785 3.785 3.739 3.758 244,284 -0.02(-0.45%)
Feb 10, 2005 3.775 3.794 3.768 3.775 247,197 +0.01(+0.19%)
Feb 09, 2005 3.825 3.828 3.765 3.768 488,984 -0.05(-1.38%)
Feb 08, 2005 3.833 3.852 3.818 3.821 391,603 +0.00(+0.13%)
Feb 07, 2005 3.782 3.830 3.777 3.816 336,671 +0.05(+1.21%)
Feb 04, 2005 3.811 3.845 3.770 3.770 449,449 -0.02(-0.44%)
Feb 03, 2005 3.809 3.818 3.785 3.787 404,504 +0.00(+0.06%)
Feb 02, 2005 3.770 3.797 3.763 3.785 320,440 +0.02(+0.45%)
Feb 01, 2005 3.758 3.770 3.729 3.768 444,871 +0.03(+0.71%)
Jan 31, 2005 3.729 3.749 3.727 3.741 459,853 +0.01(+0.32%)
Jan 28, 2005 3.722 3.737 3.717 3.729 334,590 +0.02(+0.52%)
Jan 27, 2005 3.679 3.722 3.672 3.710 290,061 +0.03(+0.92%)
Jan 26, 2005 3.662 3.693 3.662 3.676 333,757 +0.01(+0.26%)
Jan 25, 2005 3.705 3.713 3.660 3.667 283,819 -0.03(-0.72%)
Jan 24, 2005 3.689 3.701 3.664 3.693 326,683 +0.02(+0.52%)
Jan 21, 2005 3.660 3.686 3.660 3.674 337,087 +0.02(+0.53%)
Jan 20, 2005 3.660 3.676 3.652 3.655 255,520 +0.00(+0.00%)
Jan 19, 2005 3.664 3.672 3.636 3.655 337,503 +0.01(+0.40%)
Jan 18, 2005 3.652 3.652 3.616 3.640 335,006 -0.00(-0.07%)
Jan 14, 2005 3.655 3.655 3.628 3.643 263,427 -0.01(-0.20%)
Jan 13, 2005 3.657 3.660 3.628 3.650 304,210 +0.00(+0.07%)
Jan 12, 2005 3.701 3.703 3.628 3.648 408,666 -0.06(-1.56%)
Jan 11, 2005 3.701 3.722 3.689 3.705 283,402 +0.01(+0.19%)
Jan 10, 2005 3.691 3.701 3.667 3.698 372,876 +0.00(+0.06%)
Jan 07, 2005 3.701 3.710 3.681 3.696 219,314 +0.01(+0.20%)
Jan 06, 2005 3.708 3.710 3.672 3.689 184,773 +0.00(+0.00%)
Jan 05, 2005 3.674 3.705 3.674 3.689 225,140 +0.00(+0.00%)
Jan 04, 2005 3.676 3.693 3.669 3.689 261,762 +0.00(+0.13%)
Jan 03, 2005 3.662 3.705 3.624 3.684 607,589 +0.01(+0.20%)
Dec 31, 2004 3.684 3.684 3.660 3.676 157,307 +0.01(+0.20%)
Dec 30, 2004 3.645 3.674 3.645 3.669 167,711 +0.02(+0.66%)
Dec 29, 2004 3.676 3.679 3.628 3.645 232,631 -0.01(-0.39%)
Dec 28, 2004 3.674 3.686 3.655 3.660 308,372 -0.05(-1.30%)
Dec 27, 2004 3.713 3.725 3.693 3.708 210,575 +0.01(+0.26%)
Dec 23, 2004 3.725 3.734 3.689 3.698 362,888 -0.04(-1.03%)
Dec 22, 2004 3.713 3.739 3.713 3.737 208,910 +0.01(+0.39%)
Dec 21, 2004 3.725 3.732 3.710 3.722 308,788 +0.02(+0.52%)
Dec 20, 2004 3.713 3.720 3.701 3.703 280,489 +0.01(+0.20%)
Dec 17, 2004 3.701 3.713 3.691 3.696 321,689 +0.01(+0.20%)
Dec 16, 2004 3.713 3.713 3.681 3.689 382,032 +0.00(+0.00%)
Dec 15, 2004 3.725 3.727 3.689 3.689 215,569 -0.04(-1.03%)
Dec 14, 2004 3.725 3.727 3.708 3.727 286,732 +0.02(+0.52%)
Dec 13, 2004 3.715 3.725 3.696 3.708 287,980 +0.02(+0.46%)
Dec 10, 2004 3.713 3.715 3.691 3.691 330,844 -0.01(-0.32%)
Dec 09, 2004 3.698 3.703 3.676 3.703 319,192 +0.02(+0.46%)
Dec 08, 2004 3.652 3.701 3.652 3.686 297,968 +0.02(+0.46%)
Dec 07, 2004 3.655 3.669 3.628 3.669 312,117 +0.01(+0.39%)
Dec 06, 2004 3.640 3.655 3.624 3.655 305,875 +0.03(+0.73%)
Dec 03, 2004 3.652 3.652 3.609 3.628 316,279 +0.04(+1.00%)
Dec 02, 2004 3.614 3.614 3.592 3.592 476,499 -0.02(-0.47%)
Dec 01, 2004 3.619 3.633 3.590 3.609 432,387 +0.00(+0.13%)
Nov 30, 2004 3.662 3.662 3.592 3.604 516,034 -0.04(-1.12%)
Nov 29, 2004 3.701 3.701 3.633 3.645 358,311 -0.06(-1.49%)
Nov 26, 2004 3.703 3.720 3.698 3.701 172,705 +0.01(+0.26%)
Nov 24, 2004 3.676 3.713 3.667 3.691 367,050 +0.03(+0.72%)
Nov 23, 2004 3.667 3.679 3.645 3.664 521,028 +0.02(+0.59%)
Nov 22, 2004 3.655 3.674 3.640 3.643 325,434 +0.00(+0.07%)
Nov 19, 2004 3.686 3.686 3.631 3.640 397,430 -0.01(-0.26%)
Nov 18, 2004 3.662 3.676 3.628 3.650 253,023 +0.00(+0.13%)
Nov 17, 2004 3.650 3.657 3.604 3.645 672,926 +0.00(+0.00%)
Nov 16, 2004 3.674 3.674 3.631 3.645 314,614 -0.02(-0.65%)
Nov 15, 2004 3.676 3.676 3.655 3.669 389,523 +0.01(+0.20%)
Nov 12, 2004 3.696 3.696 3.650 3.662 334,174 +0.01(+0.33%)
Nov 11, 2004 3.616 3.652 3.597 3.650 293,390 +0.06(+1.61%)
Nov 10, 2004 3.616 3.616 3.576 3.592 299,633 +0.01(+0.34%)
Nov 09, 2004 3.592 3.592 3.561 3.580 486,487 -0.01(-0.33%)
Nov 08, 2004 3.715 3.715 3.544 3.592 1,199,364 -0.07(-2.03%)
Nov 05, 2004 3.746 3.746 3.640 3.667 1,014,174 -0.08(-2.12%)
Nov 04, 2004 3.746 3.753 3.737 3.746 295,887 +0.01(+0.26%)
Nov 03, 2004 3.753 3.753 3.732 3.737 209,743 +0.01(+0.19%)
Nov 02, 2004 3.725 3.741 3.720 3.729 398,262 +0.01(+0.19%)
Nov 01, 2004 3.720 3.725 3.705 3.722 272,582 +0.01(+0.19%)
Oct 29, 2004 3.713 3.720 3.698 3.715 260,098 +0.03(+0.91%)
Oct 28, 2004 3.722 3.725 3.681 3.681 261,762 -0.00(-0.07%)
Oct 27, 2004 3.705 3.715 3.676 3.684 310,037 +0.01(+0.20%)
Oct 26, 2004 3.701 3.701 3.676 3.676 355,814 -0.02(-0.46%)
Oct 25, 2004 3.720 3.734 3.676 3.693 469,425 -0.00(-0.06%)
Oct 22, 2004 3.734 3.734 3.696 3.696 224,308 -0.01(-0.39%)
Oct 21, 2004 3.720 3.720 3.689 3.710 285,067 +0.01(+0.26%)
Oct 20, 2004 3.710 3.710 3.681 3.701 327,931 +0.01(+0.39%)
Oct 19, 2004 3.676 3.693 3.662 3.686 297,968 +0.03(+0.92%)
Oct 18, 2004 3.652 3.664 3.645 3.652 262,178 +0.02(+0.60%)
Oct 15, 2004 3.643 3.652 3.626 3.631 334,590 +0.00(+0.13%)
Oct 14, 2004 3.631 3.640 3.621 3.626 255,936 -0.00(-0.13%)
Oct 13, 2004 3.645 3.645 3.607 3.631 212,656 -0.02(-0.46%)
Oct 12, 2004 3.636 3.652 3.628 3.648 343,329 +0.01(+0.20%)
Oct 11, 2004 3.645 3.667 3.636 3.640 312,533 -0.01(-0.33%)
Oct 08, 2004 3.633 3.652 3.624 3.652 350,404 +0.02(+0.66%)
Oct 07, 2004 3.650 3.652 3.621 3.628 345,826 -0.02(-0.59%)
Oct 06, 2004 3.650 3.652 3.624 3.650 277,160 +0.01(+0.33%)
Oct 05, 2004 3.660 3.664 3.636 3.638 361,640 -0.02(-0.46%)
Oct 04, 2004 3.648 3.664 3.628 3.655 430,306 +0.02(+0.46%)
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.