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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2004 3.399 3.399 3.368 3.381 1,627,192 -0.03(-0.75%)
Sep 29, 2004 3.448 3.448 3.401 3.407 1,254,843 -0.04(-1.20%)
Sep 28, 2004 3.435 3.454 3.435 3.448 1,092,732 +0.02(+0.58%)
Sep 27, 2004 3.415 3.435 3.415 3.429 1,034,979 +0.01(+0.40%)
Sep 24, 2004 3.415 3.427 3.405 3.415 812,076 +0.00(+0.06%)
Sep 23, 2004 3.423 3.429 3.413 3.413 829,807 -0.01(-0.17%)
Sep 22, 2004 3.419 3.429 3.413 3.419 1,061,829 +0.02(+0.46%)
Sep 21, 2004 3.409 3.413 3.387 3.403 1,000,531 +0.00(+0.00%)
Sep 20, 2004 3.397 3.415 3.391 3.403 1,120,088 +0.01(+0.35%)
Sep 17, 2004 3.385 3.401 3.377 3.391 739,126 +0.01(+0.17%)
Sep 16, 2004 3.352 3.391 3.350 3.385 548,645 +0.03(+1.00%)
Sep 15, 2004 3.354 3.358 3.346 3.352 800,931 +0.00(+0.00%)
Sep 14, 2004 3.352 3.358 3.338 3.352 1,316,141 -0.01(-0.29%)
Sep 13, 2004 3.391 3.393 3.360 3.362 1,037,006 -0.03(-0.82%)
Sep 10, 2004 3.397 3.399 3.377 3.389 693,532 -0.01(-0.17%)
Sep 09, 2004 3.395 3.397 3.372 3.395 788,773 +0.00(+0.12%)
Sep 08, 2004 3.401 3.401 3.362 3.391 974,694 -0.02(-0.58%)
Sep 07, 2004 3.385 3.411 3.379 3.411 1,075,001 +0.03(+0.93%)
Sep 03, 2004 3.375 3.385 3.360 3.379 794,852 +0.01(+0.18%)
Sep 02, 2004 3.403 3.409 3.370 3.373 1,390,105 -0.02(-0.70%)
Sep 01, 2004 3.397 3.405 3.389 3.397 993,438 +0.01(+0.29%)
Aug 31, 2004 3.364 3.389 3.362 3.387 1,104,383 +0.02(+0.70%)
Aug 30, 2004 3.360 3.368 3.352 3.364 892,625 +0.02(+0.47%)
Aug 27, 2004 3.352 3.362 3.344 3.348 910,863 -0.00(-0.12%)
Aug 26, 2004 3.352 3.354 3.332 3.352 1,084,626 -0.00(-0.12%)
Aug 25, 2004 3.346 3.356 3.324 3.356 1,352,616 +0.01(+0.29%)
Aug 24, 2004 3.340 3.352 3.328 3.346 1,350,590 +0.01(+0.30%)
Aug 23, 2004 3.330 3.338 3.322 3.336 1,048,151 +0.01(+0.30%)
Aug 20, 2004 3.316 3.332 3.310 3.326 683,400 +0.01(+0.36%)
Aug 19, 2004 3.304 3.322 3.302 3.314 825,754 +0.01(+0.18%)
Aug 18, 2004 3.318 3.318 3.302 3.308 1,137,819 -0.01(-0.30%)
Aug 17, 2004 3.334 3.334 3.308 3.318 1,209,756 -0.01(-0.18%)
Aug 16, 2004 3.346 3.346 3.321 3.324 1,014,209 -0.02(-0.71%)
Aug 13, 2004 3.328 3.348 3.318 3.348 766,989 +0.03(+0.95%)
Aug 12, 2004 3.302 3.326 3.302 3.316 776,108 +0.01(+0.30%)
Aug 11, 2004 3.326 3.334 3.302 3.306 1,087,159 -0.03(-0.89%)
Aug 10, 2004 3.340 3.350 3.332 3.336 944,805 +0.00(+0.12%)
Aug 09, 2004 3.332 3.346 3.328 3.332 1,207,223 +0.01(+0.24%)
Aug 06, 2004 3.302 3.336 3.302 3.324 1,143,391 +0.03(+0.78%)
Aug 05, 2004 3.316 3.320 3.291 3.298 836,393 -0.01(-0.42%)
Aug 04, 2004 3.326 3.326 3.306 3.312 842,472 +0.01(+0.18%)
Aug 03, 2004 3.293 3.318 3.289 3.306 1,211,782 +0.01(+0.36%)
Aug 02, 2004 3.277 3.304 3.265 3.295 847,538 +0.02(+0.72%)
Jul 30, 2004 3.263 3.271 3.257 3.271 579,041 +0.01(+0.42%)
Jul 29, 2004 3.251 3.259 3.247 3.257 524,835 +0.01(+0.18%)
Jul 28, 2004 3.245 3.265 3.231 3.251 827,781 +0.03(+0.86%)
Jul 27, 2004 3.221 3.245 3.218 3.223 1,162,642 -0.01(-0.18%)
Jul 26, 2004 3.265 3.275 3.223 3.229 1,246,231 -0.03(-0.85%)
Jul 23, 2004 3.261 3.265 3.243 3.257 824,741 +0.01(+0.18%)
Jul 22, 2004 3.257 3.257 3.223 3.251 985,839 +0.01(+0.24%)
Jul 21, 2004 3.287 3.296 3.241 3.243 1,268,014 -0.04(-1.26%)
Jul 20, 2004 3.271 3.296 3.271 3.285 1,732,565 -0.01(-0.30%)
Jul 19, 2004 3.275 3.296 3.267 3.295 2,100,862 +0.04(+1.15%)
Jul 16, 2004 3.237 3.263 3.237 3.257 871,348 +0.02(+0.61%)
Jul 15, 2004 3.223 3.253 3.221 3.237 836,899 +0.01(+0.18%)
Jul 14, 2004 3.241 3.249 3.218 3.231 979,760 -0.02(-0.67%)
Jul 13, 2004 3.257 3.267 3.243 3.253 1,290,305 -0.00(-0.12%)
Jul 12, 2004 3.253 3.267 3.249 3.257 1,404,796 +0.00(+0.12%)
Jul 09, 2004 3.247 3.257 3.220 3.253 984,320 +0.03(+0.80%)
Jul 08, 2004 3.255 3.265 3.223 3.227 1,080,573 -0.03(-0.79%)
Jul 07, 2004 3.259 3.267 3.237 3.253 1,049,671 +0.00(+0.00%)
Jul 06, 2004 3.239 3.271 3.237 3.253 1,303,476 +0.02(+0.49%)
Jul 02, 2004 3.221 3.255 3.221 3.237 1,258,896 +0.03(+0.99%)
Jul 01, 2004 3.194 3.208 3.182 3.206 1,190,505 +0.02(+0.68%)
Jun 30, 2004 3.166 3.186 3.162 3.184 1,221,407 +0.01(+0.31%)
Jun 29, 2004 3.158 3.174 3.141 3.174 1,208,236 +0.04(+1.13%)
Jun 28, 2004 3.198 3.198 3.139 3.139 1,495,477 -0.03(-0.93%)
Jun 25, 2004 3.170 3.174 3.160 3.168 638,820 +0.00(+0.00%)
Jun 24, 2004 3.174 3.174 3.154 3.168 1,609,968 +0.02(+0.50%)
Jun 23, 2004 3.156 3.160 3.141 3.152 1,981,304 +0.00(+0.13%)
Jun 22, 2004 3.131 3.154 3.123 3.148 1,508,142 +0.02(+0.69%)
Jun 21, 2004 3.087 3.129 3.081 3.127 1,808,555 +0.07(+2.26%)
Jun 18, 2004 3.077 3.085 3.044 3.058 755,337 -0.00(-0.06%)
Jun 17, 2004 3.062 3.071 3.044 3.060 739,126 +0.01(+0.19%)
Jun 16, 2004 3.069 3.069 3.044 3.054 670,229 -0.01(-0.19%)
Jun 15, 2004 3.020 3.073 3.020 3.060 760,403 +0.05(+1.57%)
Jun 14, 2004 3.077 3.077 3.008 3.012 1,075,001 -0.07(-2.12%)
Jun 10, 2004 3.089 3.095 3.064 3.077 1,151,497 -0.02(-0.70%)
Jun 09, 2004 3.129 3.133 3.089 3.099 988,879 -0.04(-1.26%)
Jun 08, 2004 3.158 3.158 3.137 3.139 988,879 -0.02(-0.56%)
Jun 07, 2004 3.154 3.158 3.139 3.156 1,000,024 +0.01(+0.19%)
Jun 04, 2004 3.131 3.158 3.131 3.150 879,960 +0.01(+0.31%)
Jun 03, 2004 3.145 3.148 3.119 3.141 713,290 +0.01(+0.25%)
Jun 02, 2004 3.119 3.152 3.113 3.133 1,419,994 +0.02(+0.76%)
Jun 01, 2004 3.143 3.156 3.109 3.109 1,321,207 -0.03(-0.88%)
May 28, 2004 3.113 3.139 3.109 3.137 1,112,995 +0.04(+1.21%)
May 27, 2004 3.083 3.101 3.073 3.099 788,266 +0.03(+1.03%)
May 26, 2004 3.105 3.105 3.062 3.068 1,247,751 -0.02(-0.77%)
May 25, 2004 3.044 3.099 3.030 3.091 1,451,910 +0.05(+1.56%)
May 24, 2004 3.022 3.052 3.020 3.044 985,839 +0.02(+0.59%)
May 21, 2004 3.010 3.036 3.010 3.026 1,247,751 +0.02(+0.59%)
May 20, 2004 3.014 3.030 2.994 3.008 1,237,619 +0.01(+0.46%)
May 19, 2004 2.971 2.996 2.961 2.994 1,182,906 +0.03(+0.86%)
May 18, 2004 2.971 2.971 2.959 2.969 1,333,872 +0.00(+0.00%)
May 17, 2004 2.971 2.977 2.961 2.969 1,141,872 -0.01(-0.20%)
May 14, 2004 2.945 2.991 2.945 2.975 1,165,682 +0.02(+0.53%)
May 13, 2004 3.010 3.010 2.941 2.959 809,543 -0.03(-1.06%)
May 12, 2004 3.008 3.010 2.929 2.991 1,688,997 -0.02(-0.53%)
May 11, 2004 2.955 3.050 2.931 3.006 2,325,791 +0.08(+2.91%)
May 10, 2004 3.006 3.018 2.866 2.921 3,427,642 -0.10(-3.20%)
May 07, 2004 3.099 3.099 2.981 3.018 3,449,426 -0.09(-3.04%)
May 06, 2004 3.188 3.188 3.093 3.113 1,401,250 -0.07(-2.17%)
May 05, 2004 3.216 3.221 3.178 3.182 870,842 -0.01(-0.43%)
May 04, 2004 3.156 3.202 3.143 3.196 1,401,756 +0.04(+1.38%)
May 03, 2004 3.135 3.158 3.129 3.152 1,234,579 +0.02(+0.63%)
Apr 30, 2004 3.131 3.135 3.113 3.133 1,057,270 +0.01(+0.44%)
Apr 29, 2004 3.148 3.170 3.109 3.119 1,248,257 -0.02(-0.69%)
Apr 28, 2004 3.152 3.156 3.119 3.141 1,127,687 +0.00(+0.06%)
Apr 27, 2004 3.107 3.141 3.091 3.139 1,796,396 +0.04(+1.27%)
Apr 26, 2004 3.121 3.127 3.075 3.099 1,995,489 -0.03(-0.95%)
Apr 23, 2004 3.145 3.152 3.119 3.129 1,416,448 -0.04(-1.12%)
Apr 22, 2004 3.119 3.178 3.109 3.164 1,988,903 +0.07(+2.17%)
Apr 21, 2004 3.135 3.139 3.083 3.097 1,728,005 -0.03(-0.82%)
Apr 20, 2004 3.145 3.156 3.123 3.123 1,129,207 -0.00(-0.13%)
Apr 19, 2004 3.115 3.146 3.105 3.127 2,364,293 +0.05(+1.47%)
Apr 16, 2004 3.077 3.097 3.069 3.081 4,454,516 +0.00(+0.06%)
Apr 15, 2004 3.129 3.139 3.066 3.079 4,384,606 -0.05(-1.58%)
Apr 14, 2004 3.237 3.237 3.099 3.129 3,111,525 -0.13(-3.94%)
Apr 13, 2004 3.271 3.275 3.225 3.257 1,508,649 -0.03(-0.90%)
Apr 12, 2004 3.302 3.304 3.267 3.287 1,092,225 -0.01(-0.30%)
Apr 08, 2004 3.306 3.306 3.279 3.296 1,220,394 +0.00(+0.12%)
Apr 07, 2004 3.237 3.306 3.214 3.293 1,626,179 +0.06(+1.71%)
Apr 06, 2004 3.241 3.257 3.227 3.237 1,511,181 -0.00(-0.12%)
Apr 05, 2004 3.332 3.334 3.241 3.241 2,339,976 -0.08(-2.55%)
Apr 02, 2004 3.391 3.399 3.326 3.326 2,132,777 -0.08(-2.21%)
Apr 01, 2004 3.409 3.409 3.387 3.401 1,001,544 +0.01(+0.35%)
Mar 31, 2004 3.385 3.395 3.372 3.389 857,163 +0.00(+0.12%)
Mar 30, 2004 3.362 3.389 3.362 3.385 901,744 +0.03(+0.88%)
Mar 29, 2004 3.383 3.383 3.342 3.356 858,683 -0.00(-0.12%)
Mar 26, 2004 3.336 3.362 3.328 3.360 1,019,781 +0.03(+0.77%)
Mar 25, 2004 3.346 3.350 3.318 3.334 1,636,311 -0.01(-0.18%)
Mar 24, 2004 3.362 3.362 3.336 3.340 1,049,164 -0.02(-0.47%)
Mar 23, 2004 3.350 3.364 3.342 3.356 992,425 +0.01(+0.29%)
Mar 22, 2004 3.364 3.366 3.342 3.346 769,522 -0.01(-0.29%)
Mar 19, 2004 3.362 3.362 3.340 3.356 828,287 +0.01(+0.29%)
Mar 18, 2004 3.362 3.373 3.340 3.346 998,504 -0.02(-0.47%)
Mar 17, 2004 3.352 3.375 3.342 3.362 1,131,233 +0.02(+0.53%)
Mar 16, 2004 3.352 3.370 3.326 3.344 1,365,788 +0.00(+0.12%)
Mar 15, 2004 3.354 3.366 3.322 3.340 1,122,114 -0.01(-0.41%)
Mar 12, 2004 3.336 3.370 3.324 3.354 1,168,721 +0.03(+0.89%)
Mar 11, 2004 3.352 3.354 3.318 3.324 1,311,582 -0.02(-0.71%)
Mar 10, 2004 3.395 3.395 3.344 3.348 1,302,463 -0.06(-1.68%)
Mar 09, 2004 3.397 3.409 3.381 3.405 1,233,566 +0.01(+0.41%)
Mar 08, 2004 3.366 3.391 3.358 3.391 1,322,220 +0.03(+0.88%)
Mar 05, 2004 3.350 3.362 3.344 3.362 1,235,592 +0.01(+0.35%)
Mar 04, 2004 3.377 3.377 3.342 3.350 1,235,086 -0.02(-0.70%)
Mar 03, 2004 3.372 3.375 3.358 3.373 1,346,537 +0.00(+0.12%)
Mar 02, 2004 3.358 3.377 3.352 3.370 1,955,468 +0.01(+0.29%)
Mar 01, 2004 3.346 3.364 3.326 3.360 1,435,698 +0.04(+1.31%)
Feb 27, 2004 3.302 3.326 3.298 3.316 919,982 +0.01(+0.42%)
Feb 26, 2004 3.283 3.310 3.283 3.302 1,500,543 +0.02(+0.60%)
Feb 25, 2004 3.241 3.293 3.237 3.283 1,587,678 +0.05(+1.53%)
Feb 24, 2004 3.220 3.235 3.180 3.233 3,485,394 -0.00(-0.06%)
Feb 23, 2004 3.269 3.289 3.208 3.235 2,939,788 -0.04(-1.09%)
Feb 20, 2004 3.304 3.312 3.251 3.271 2,841,001 -0.03(-0.78%)
Feb 19, 2004 3.338 3.352 3.287 3.296 3,041,108 -0.05(-1.42%)
Feb 18, 2004 3.326 3.356 3.326 3.344 2,049,695 -0.02(-0.65%)
Feb 17, 2004 3.397 3.425 3.358 3.366 1,452,416 -0.04(-1.04%)
Feb 13, 2004 3.399 3.429 3.391 3.401 939,232 -0.01(-0.17%)
Feb 12, 2004 3.415 3.415 3.397 3.407 1,227,487 +0.00(+0.12%)
Feb 11, 2004 3.423 3.429 3.393 3.403 1,503,583 -0.03(-0.98%)
Feb 10, 2004 3.452 3.468 3.433 3.437 1,456,469 -0.01(-0.29%)
Feb 09, 2004 3.450 3.466 3.441 3.447 1,126,674 +0.00(+0.11%)
Feb 06, 2004 3.435 3.456 3.421 3.443 1,164,162 +0.02(+0.52%)
Feb 05, 2004 3.421 3.447 3.411 3.425 1,250,284 +0.01(+0.29%)
Feb 04, 2004 3.409 3.425 3.387 3.415 1,326,780 +0.01(+0.41%)
Feb 03, 2004 3.391 3.417 3.385 3.401 1,423,033 +0.03(+0.76%)
Feb 02, 2004 3.352 3.381 3.336 3.375 1,620,100 +0.04(+1.30%)
Jan 30, 2004 3.324 3.346 3.306 3.332 1,538,538 +0.01(+0.24%)
Jan 29, 2004 3.395 3.395 3.316 3.324 2,556,293 -0.08(-2.21%)
Jan 28, 2004 3.429 3.443 3.399 3.399 1,160,109 -0.02(-0.58%)
Jan 27, 2004 3.460 3.474 3.395 3.419 1,640,871 -0.05(-1.42%)
Jan 26, 2004 3.504 3.520 3.454 3.468 1,566,401 -0.03(-0.96%)
Jan 23, 2004 3.518 3.529 3.474 3.502 1,372,374 -0.02(-0.45%)
Jan 22, 2004 3.523 3.543 3.514 3.518 1,199,624 -0.01(-0.17%)
Jan 21, 2004 3.523 3.531 3.494 3.523 1,666,200 +0.01(+0.22%)
Jan 20, 2004 3.474 3.525 3.470 3.516 2,013,220 +0.05(+1.48%)
Jan 16, 2004 3.470 3.470 3.445 3.464 1,170,241 +0.01(+0.29%)
Jan 15, 2004 3.458 3.490 3.443 3.454 1,503,076 -0.03(-0.74%)
Jan 14, 2004 3.496 3.510 3.474 3.480 1,100,837 -0.05(-1.40%)
Jan 13, 2004 3.523 3.539 3.504 3.529 1,264,468 +0.03(+0.73%)
Jan 12, 2004 3.490 3.504 3.468 3.504 1,683,931 +0.02(+0.68%)
Jan 09, 2004 3.484 3.484 3.454 3.480 1,326,780 +0.02(+0.69%)
Jan 08, 2004 3.474 3.474 3.447 3.456 1,185,439 +0.01(+0.34%)
Jan 07, 2004 3.431 3.468 3.431 3.445 1,095,771 +0.02(+0.58%)
Jan 06, 2004 3.454 3.454 3.407 3.425 1,124,647 -0.01(-0.29%)
Jan 05, 2004 3.395 3.443 3.395 3.435 1,477,239 +0.05(+1.34%)
Jan 02, 2004 3.399 3.409 3.375 3.389 899,718 -0.01(-0.29%)
Dec 31, 2003 3.395 3.399 3.368 3.399 1,042,578 +0.02(+0.58%)
Dec 30, 2003 3.399 3.401 3.366 3.379 1,331,339 -0.01(-0.35%)
Dec 29, 2003 3.405 3.405 3.377 3.391 730,514 -0.01(-0.23%)
Dec 26, 2003 3.409 3.411 3.379 3.399 738,113 +0.00(+0.12%)
Dec 24, 2003 3.415 3.415 3.366 3.395 1,127,687 -0.05(-1.32%)
Dec 23, 2003 3.431 3.454 3.429 3.441 1,071,454 +0.01(+0.29%)
Dec 22, 2003 3.413 3.445 3.415 3.431 1,852,122 +0.02(+0.52%)
Dec 19, 2003 3.389 3.421 3.389 3.413 971,655 +0.03(+0.99%)
Dec 18, 2003 3.364 3.383 3.358 3.379 1,488,385 +0.01(+0.23%)
Dec 17, 2003 3.346 3.372 3.340 3.372 1,247,751 +0.03(+0.83%)
Dec 16, 2003 3.336 3.344 3.306 3.344 1,109,449 +0.03(+0.83%)
Dec 15, 2003 3.332 3.332 3.306 3.316 893,132 -0.01(-0.36%)
Dec 12, 2003 3.356 3.356 3.328 3.328 991,918 -0.03(-0.77%)
Dec 11, 2003 3.350 3.356 3.336 3.354 931,633 +0.01(+0.18%)
Dec 10, 2003 3.300 3.350 3.300 3.348 963,042 +0.01(+0.18%)
Dec 09, 2003 3.326 3.352 3.314 3.342 1,066,895 +0.00(+0.12%)
Dec 08, 2003 3.346 3.356 3.334 3.338 808,530 -0.02(-0.47%)
Dec 05, 2003 3.330 3.354 3.330 3.354 786,746 +0.02(+0.71%)
Dec 04, 2003 3.285 3.334 3.285 3.330 1,345,017 -0.00(-0.06%)
Dec 03, 2003 3.326 3.344 3.326 3.332 825,754 +0.01(+0.18%)
Dec 02, 2003 3.314 3.346 3.306 3.326 1,536,005 +0.02(+0.66%)
Dec 01, 2003 3.340 3.356 3.304 3.304 1,451,910 -0.03(-0.83%)
Nov 28, 2003 3.330 3.334 3.310 3.332 286,734 +0.03(+0.78%)
Nov 26, 2003 3.267 3.314 3.265 3.306 715,823 +0.03(+0.78%)
Nov 25, 2003 3.257 3.281 3.249 3.281 859,190 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.249 3.261 1,372,374 -0.02(-0.54%)
Nov 21, 2003 3.269 3.281 3.261 3.279 623,115 +0.01(+0.30%)
Nov 20, 2003 3.293 3.300 3.261 3.269 1,066,895 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.263 3.281 1,073,987 +0.00(+0.12%)
Nov 18, 2003 3.267 3.277 3.261 3.277 1,207,729 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.255 3.263 1,085,639 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.267 3.287 1,132,246 +0.00(+0.06%)
Nov 13, 2003 3.296 3.296 3.263 3.285 1,164,668 -0.01(-0.36%)
Nov 12, 2003 3.289 3.310 3.287 3.296 1,195,571 -0.02(-0.60%)
Nov 11, 2003 3.300 3.328 3.293 3.316 924,034 +0.02(+0.60%)
Nov 10, 2003 3.296 3.300 3.283 3.296 856,657 +0.01(+0.36%)
Nov 07, 2003 3.298 3.302 3.285 3.285 973,681 -0.00(-0.12%)
Nov 06, 2003 3.340 3.340 3.279 3.289 1,256,363 -0.05(-1.48%)
Nov 05, 2003 3.298 3.340 3.306 3.338 968,108 +0.01(+0.36%)
Nov 04, 2003 3.298 3.350 3.291 3.326 1,377,399 +0.04(+1.14%)
Nov 03, 2003 3.273 3.300 3.277 3.289 812,233 +0.03(+0.97%)
Oct 31, 2003 3.265 3.304 3.259 3.257 1,000,024 -0.01(-0.18%)
Oct 30, 2003 3.251 3.265 3.251 3.263 546,112 -0.00(-0.12%)
Oct 29, 2003 3.255 3.271 3.247 3.267 1,094,251 +0.02(+0.67%)
Oct 28, 2003 3.231 3.257 3.231 3.245 843,992 +0.01(+0.24%)
Oct 27, 2003 3.229 3.257 3.225 3.237 907,317 +0.01(+0.31%)
Oct 24, 2003 3.235 3.243 3.210 3.227 723,928 +0.01(+0.25%)
Oct 23, 2003 3.210 3.225 3.208 3.220 699,611 +0.00(+0.06%)
Oct 22, 2003 3.227 3.237 3.208 3.218 818,662 +0.00(+0.00%)
Oct 21, 2003 3.218 3.229 3.194 3.218 791,306 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.227 678,841 +0.02(+0.49%)
Oct 17, 2003 3.198 3.212 3.184 3.212 691,506 +0.02(+0.74%)
Oct 16, 2003 3.196 3.196 3.180 3.188 751,791 -0.00(-0.06%)
Oct 15, 2003 3.184 3.196 3.170 3.190 1,114,009 +0.01(+0.19%)
Oct 14, 2003 3.174 3.174 3.174 3.184 1,143,898 +0.01(+0.44%)
Oct 13, 2003 3.194 3.178 3.141 3.170 1,901,769 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.192 3.194 713,290 -0.01(-0.19%)
Oct 09, 2003 3.208 3.216 3.200 3.200 845,005 -0.00(-0.06%)
Oct 08, 2003 3.227 3.237 3.202 3.202 1,016,742 -0.05(-1.40%)
Oct 07, 2003 3.221 3.255 3.221 3.247 872,868 +0.00(+0.00%)
Oct 06, 2003 3.237 3.247 3.231 3.247 604,878 +0.02(+0.61%)
Oct 03, 2003 3.247 3.267 3.220 3.227 1,435,698 -0.05(-1.45%)
Oct 02, 2003 3.221 3.279 3.221 3.275 1,065,882 +0.02(+0.73%)
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.