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

PIMCO Municipal Income Fund II (NY: PML )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2005 6.370 6.386 6.328 6.332 403,654 -0.03(-0.52%)
Nov 29, 2005 6.461 6.473 6.365 6.365 407,269 -0.09(-1.41%)
Nov 28, 2005 6.448 6.465 6.428 6.457 127,000 +0.03(+0.52%)
Nov 25, 2005 6.390 6.432 6.390 6.424 142,423 +0.03(+0.52%)
Nov 23, 2005 6.395 6.419 6.365 6.390 106,034 -0.02(-0.32%)
Nov 22, 2005 6.390 6.424 6.370 6.411 214,478 +0.02(+0.32%)
Nov 21, 2005 6.312 6.394 6.312 6.390 227,974 +0.03(+0.46%)
Nov 18, 2005 6.411 6.432 6.336 6.361 179,776 -0.02(-0.39%)
Nov 17, 2005 6.370 6.386 6.328 6.386 259,543 +0.03(+0.46%)
Nov 16, 2005 6.316 6.361 6.307 6.357 181,945 +0.01(+0.20%)
Nov 15, 2005 6.316 6.357 6.307 6.345 184,355 +0.03(+0.53%)
Nov 14, 2005 6.324 6.341 6.287 6.312 255,928 -0.01(-0.13%)
Nov 11, 2005 6.299 6.328 6.299 6.320 108,926 +0.03(+0.46%)
Nov 10, 2005 6.274 6.341 6.274 6.291 365,096 +0.00(+0.07%)
Nov 09, 2005 6.345 6.374 6.274 6.287 231,589 -0.08(-1.24%)
Nov 08, 2005 6.312 6.379 6.312 6.365 230,143 +0.06(+0.99%)
Nov 07, 2005 6.270 6.324 6.270 6.303 151,340 +0.02(+0.40%)
Nov 04, 2005 6.328 6.336 6.278 6.278 164,353 -0.01(-0.13%)
Nov 03, 2005 6.324 6.341 6.266 6.287 265,327 +0.00(+0.00%)
Nov 02, 2005 6.262 6.299 6.249 6.287 411,124 +0.02(+0.40%)
Nov 01, 2005 6.262 6.266 6.241 6.262 157,123 +0.02(+0.33%)
Oct 31, 2005 6.253 6.266 6.224 6.241 293,040 -0.01(-0.20%)
Oct 28, 2005 6.249 6.266 6.233 6.253 221,467 +0.01(+0.13%)
Oct 27, 2005 6.204 6.253 6.204 6.245 212,792 +0.05(+0.80%)
Oct 26, 2005 6.253 6.253 6.162 6.195 339,069 -0.06(-0.99%)
Oct 25, 2005 6.183 6.266 6.183 6.258 245,325 +0.05(+0.87%)
Oct 24, 2005 6.204 6.220 6.183 6.204 275,930 +0.04(+0.67%)
Oct 21, 2005 6.121 6.162 6.096 6.162 154,955 +0.05(+0.81%)
Oct 20, 2005 6.071 6.117 6.071 6.112 300,029 +0.02(+0.27%)
Oct 19, 2005 6.050 6.154 6.050 6.096 467,033 -0.00(-0.07%)
Oct 18, 2005 6.112 6.112 6.071 6.100 361,722 -0.01(-0.20%)
Oct 17, 2005 6.100 6.133 6.100 6.112 436,669 -0.02(-0.34%)
Oct 14, 2005 6.150 6.166 6.087 6.133 421,246 -0.03(-0.54%)
Oct 13, 2005 6.245 6.253 6.137 6.166 450,405 -0.09(-1.39%)
Oct 12, 2005 6.266 6.278 6.245 6.253 220,985 -0.00(-0.07%)
Oct 11, 2005 6.229 6.295 6.229 6.258 256,892 +0.02(+0.33%)
Oct 10, 2005 6.299 6.307 6.233 6.237 325,574 -0.05(-0.86%)
Oct 07, 2005 6.316 6.316 6.212 6.291 392,327 -0.02(-0.39%)
Oct 06, 2005 6.365 6.365 6.312 6.316 243,156 -0.05(-0.78%)
Oct 05, 2005 6.374 6.403 6.365 6.365 223,395 -0.01(-0.20%)
Oct 04, 2005 6.419 6.432 6.378 6.378 192,308 -0.02(-0.39%)
Oct 03, 2005 6.436 6.436 6.378 6.403 181,463 +0.03(+0.46%)
Sep 30, 2005 6.345 6.390 6.341 6.374 136,398 +0.03(+0.46%)
Sep 29, 2005 6.320 6.345 6.312 6.345 278,822 +0.02(+0.26%)
Sep 28, 2005 6.328 6.332 6.291 6.328 234,480 +0.04(+0.66%)
Sep 27, 2005 6.349 6.349 6.262 6.287 319,549 -0.04(-0.59%)
Sep 26, 2005 6.312 6.374 6.287 6.324 260,748 +0.01(+0.20%)
Sep 23, 2005 6.312 6.316 6.270 6.312 332,803 -0.00(-0.07%)
Sep 22, 2005 6.316 6.336 6.307 6.316 261,953 -0.03(-0.46%)
Sep 21, 2005 6.312 6.345 6.303 6.345 284,365 +0.04(+0.66%)
Sep 20, 2005 6.287 6.316 6.278 6.303 183,150 +0.02(+0.26%)
Sep 19, 2005 6.307 6.307 6.287 6.287 266,773 -0.04(-0.59%)
Sep 16, 2005 6.320 6.328 6.282 6.324 231,830 -0.00(-0.07%)
Sep 15, 2005 6.419 6.419 6.328 6.328 283,883 -0.10(-1.55%)
Sep 14, 2005 6.453 6.457 6.419 6.428 314,006 -0.08(-1.27%)
Sep 13, 2005 6.515 6.519 6.490 6.511 346,299 +0.03(+0.51%)
Sep 12, 2005 6.465 6.478 6.457 6.478 278,822 -0.01(-0.13%)
Sep 09, 2005 6.453 6.486 6.453 6.486 306,054 +0.02(+0.26%)
Sep 08, 2005 6.482 6.498 6.457 6.469 401,003 -0.03(-0.45%)
Sep 07, 2005 6.494 6.523 6.486 6.498 203,875 -0.01(-0.19%)
Sep 06, 2005 6.465 6.515 6.461 6.511 255,687 +0.04(+0.58%)
Sep 02, 2005 6.465 6.473 6.461 6.473 205,562 +0.00(+0.06%)
Sep 01, 2005 6.469 6.473 6.457 6.469 340,274 +0.00(+0.00%)
Aug 31, 2005 6.432 6.469 6.432 6.469 251,832 +0.04(+0.58%)
Aug 30, 2005 6.432 6.448 6.411 6.432 291,594 +0.00(+0.00%)
Aug 29, 2005 6.432 6.432 6.411 6.432 164,112 +0.04(+0.58%)
Aug 26, 2005 6.386 6.403 6.386 6.395 138,567 +0.00(+0.06%)
Aug 25, 2005 6.390 6.403 6.382 6.390 199,778 +0.00(+0.00%)
Aug 24, 2005 6.403 6.407 6.382 6.390 340,274 -0.01(-0.13%)
Aug 23, 2005 6.370 6.403 6.353 6.399 282,196 +0.03(+0.46%)
Aug 22, 2005 6.353 6.370 6.353 6.370 123,385 +0.00(+0.07%)
Aug 19, 2005 6.349 6.370 6.316 6.365 216,165 +0.02(+0.26%)
Aug 18, 2005 6.320 6.349 6.299 6.349 232,071 +0.03(+0.46%)
Aug 17, 2005 6.316 6.336 6.299 6.320 184,837 -0.01(-0.13%)
Aug 16, 2005 6.345 6.349 6.316 6.328 273,761 -0.02(-0.26%)
Aug 15, 2005 6.361 6.374 6.332 6.345 167,004 -0.00(-0.07%)
Aug 12, 2005 6.274 6.349 6.274 6.349 235,685 +0.06(+0.92%)
Aug 11, 2005 6.270 6.316 6.270 6.291 177,125 +0.01(+0.20%)
Aug 10, 2005 6.328 6.349 6.274 6.278 215,924 -0.08(-1.24%)
Aug 09, 2005 6.370 6.370 6.336 6.357 229,179 +0.01(+0.13%)
Aug 08, 2005 6.365 6.365 6.312 6.349 220,262 -0.02(-0.26%)
Aug 05, 2005 6.370 6.382 6.336 6.365 258,579 -0.02(-0.32%)
Aug 04, 2005 6.382 6.386 6.365 6.386 172,065 +0.02(+0.26%)
Aug 03, 2005 6.345 6.374 6.345 6.370 227,010 +0.02(+0.33%)
Aug 02, 2005 6.365 6.365 6.328 6.349 246,530 -0.01(-0.13%)
Aug 01, 2005 6.370 6.378 6.349 6.357 218,093 +0.01(+0.13%)
Jul 29, 2005 6.349 6.370 6.341 6.349 148,448 -0.00(-0.07%)
Jul 28, 2005 6.307 6.357 6.307 6.353 390,399 +0.05(+0.72%)
Jul 27, 2005 6.307 6.312 6.282 6.307 387,749 +0.00(+0.00%)
Jul 26, 2005 6.307 6.312 6.287 6.307 270,629 +0.00(+0.00%)
Jul 25, 2005 6.332 6.332 6.282 6.307 454,261 -0.02(-0.33%)
Jul 22, 2005 6.332 6.361 6.312 6.328 284,124 -0.02(-0.39%)
Jul 21, 2005 6.382 6.386 6.320 6.353 358,107 -0.05(-0.71%)
Jul 20, 2005 6.390 6.411 6.382 6.399 170,860 +0.00(+0.00%)
Jul 19, 2005 6.353 6.407 6.341 6.399 241,710 +0.03(+0.46%)
Jul 18, 2005 6.432 6.444 6.361 6.370 278,581 -0.07(-1.16%)
Jul 15, 2005 6.444 6.465 6.432 6.444 231,830 +0.00(+0.00%)
Jul 14, 2005 6.444 6.457 6.436 6.444 303,162 -0.00(-0.06%)
Jul 13, 2005 6.478 6.502 6.440 6.448 323,164 -0.05(-0.83%)
Jul 12, 2005 6.494 6.523 6.482 6.502 231,107 +0.02(+0.26%)
Jul 11, 2005 6.490 6.511 6.473 6.486 283,883 -0.00(-0.06%)
Jul 08, 2005 6.457 6.490 6.457 6.490 343,166 +0.02(+0.39%)
Jul 07, 2005 6.395 6.486 6.395 6.465 370,638 +0.05(+0.78%)
Jul 06, 2005 6.411 6.424 6.390 6.415 274,002 +0.01(+0.19%)
Jul 05, 2005 6.382 6.411 6.374 6.403 230,625 +0.03(+0.46%)
Jul 01, 2005 6.424 6.424 6.370 6.374 287,257 -0.03(-0.45%)
Jun 30, 2005 6.411 6.428 6.390 6.403 276,894 -0.01(-0.13%)
Jun 29, 2005 6.378 6.432 6.370 6.411 177,125 +0.03(+0.52%)
Jun 28, 2005 6.374 6.382 6.349 6.378 216,165 +0.00(+0.00%)
Jun 27, 2005 6.365 6.382 6.353 6.378 278,099 +0.02(+0.26%)
Jun 24, 2005 6.349 6.370 6.349 6.361 196,404 +0.01(+0.20%)
Jun 23, 2005 6.336 6.370 6.332 6.349 210,382 +0.01(+0.20%)
Jun 22, 2005 6.332 6.353 6.328 6.336 302,921 +0.00(+0.07%)
Jun 21, 2005 6.307 6.345 6.307 6.332 276,412 +0.02(+0.26%)
Jun 20, 2005 6.341 6.341 6.299 6.316 181,222 +0.00(+0.07%)
Jun 17, 2005 6.316 6.328 6.299 6.312 170,619 +0.00(+0.07%)
Jun 16, 2005 6.303 6.328 6.299 6.307 172,065 -0.01(-0.13%)
Jun 15, 2005 6.278 6.316 6.278 6.316 251,591 +0.01(+0.13%)
Jun 14, 2005 6.341 6.341 6.295 6.307 247,976 +0.00(+0.00%)
Jun 13, 2005 6.316 6.324 6.287 6.307 368,470 -0.02(-0.26%)
Jun 10, 2005 6.307 6.324 6.295 6.324 249,422 +0.01(+0.13%)
Jun 09, 2005 6.307 6.324 6.299 6.316 145,556 +0.00(+0.00%)
Jun 08, 2005 6.349 6.349 6.295 6.316 243,397 -0.04(-0.59%)
Jun 07, 2005 6.320 6.378 6.316 6.353 370,638 +0.03(+0.53%)
Jun 06, 2005 6.266 6.320 6.245 6.320 300,029 +0.06(+0.93%)
Jun 03, 2005 6.328 6.336 6.262 6.262 432,572 -0.02(-0.26%)
Jun 02, 2005 6.258 6.295 6.258 6.278 186,042 +0.02(+0.33%)
Jun 01, 2005 6.237 6.266 6.229 6.258 242,192 +0.02(+0.40%)
May 31, 2005 6.220 6.245 6.220 6.233 252,314 +0.01(+0.20%)
May 27, 2005 6.224 6.237 6.208 6.220 147,002 +0.00(+0.07%)
May 26, 2005 6.216 6.233 6.195 6.216 238,818 -0.00(-0.07%)
May 25, 2005 6.220 6.224 6.191 6.220 306,777 -0.00(-0.07%)
May 24, 2005 6.224 6.233 6.208 6.224 354,251 +0.00(+0.00%)
May 23, 2005 6.204 6.224 6.191 6.224 265,809 +0.04(+0.67%)
May 20, 2005 6.195 6.208 6.183 6.183 152,063 -0.02(-0.40%)
May 19, 2005 6.191 6.216 6.187 6.208 163,389 +0.02(+0.34%)
May 18, 2005 6.204 6.220 6.187 6.187 290,631 -0.03(-0.47%)
May 17, 2005 6.191 6.216 6.179 6.216 189,416 +0.00(+0.07%)
May 16, 2005 6.199 6.216 6.183 6.212 129,892 +0.02(+0.34%)
May 13, 2005 6.170 6.199 6.166 6.191 234,721 +0.02(+0.34%)
May 12, 2005 6.183 6.191 6.154 6.170 173,029 +0.00(+0.00%)
May 11, 2005 6.204 6.229 6.162 6.170 292,076 -0.08(-1.26%)
May 10, 2005 6.208 6.249 6.208 6.249 316,898 +0.02(+0.40%)
May 09, 2005 6.183 6.229 6.175 6.224 252,314 +0.04(+0.67%)
May 06, 2005 6.224 6.224 6.170 6.183 236,649 -0.04(-0.67%)
May 05, 2005 6.216 6.229 6.191 6.224 449,200 +0.00(+0.00%)
May 04, 2005 6.191 6.224 6.183 6.224 223,395 +0.04(+0.67%)
May 03, 2005 6.199 6.220 6.183 6.183 231,348 +0.00(+0.00%)
May 02, 2005 6.170 6.183 6.150 6.183 226,528 +0.02(+0.34%)
Apr 29, 2005 6.158 6.170 6.146 6.162 143,869 +0.01(+0.20%)
Apr 28, 2005 6.137 6.162 6.129 6.150 189,416 +0.02(+0.27%)
Apr 27, 2005 6.129 6.154 6.108 6.133 150,135 +0.00(+0.07%)
Apr 26, 2005 6.129 6.154 6.092 6.129 287,016 -0.02(-0.27%)
Apr 25, 2005 6.108 6.154 6.104 6.146 241,710 +0.05(+0.89%)
Apr 22, 2005 6.100 6.125 6.092 6.092 208,695 +0.01(+0.14%)
Apr 21, 2005 6.112 6.112 6.071 6.083 304,126 -0.03(-0.48%)
Apr 20, 2005 6.117 6.117 6.083 6.112 164,353 +0.00(+0.00%)
Apr 19, 2005 6.079 6.133 6.079 6.112 276,171 +0.02(+0.27%)
Apr 18, 2005 6.058 6.096 6.042 6.096 551,138 +0.04(+0.62%)
Apr 15, 2005 6.058 6.071 6.038 6.058 330,153 +0.00(+0.00%)
Apr 14, 2005 6.017 6.058 6.017 6.058 209,900 +0.01(+0.14%)
Apr 13, 2005 6.000 6.050 6.000 6.050 220,744 +0.02(+0.34%)
Apr 12, 2005 6.013 6.042 5.984 6.029 287,257 +0.01(+0.21%)
Apr 11, 2005 5.996 6.025 5.992 6.017 220,021 +0.00(+0.07%)
Apr 08, 2005 6.042 6.042 5.992 6.013 251,832 -0.03(-0.48%)
Apr 07, 2005 6.079 6.083 6.042 6.042 231,589 -0.05(-0.82%)
Apr 06, 2005 6.087 6.121 6.087 6.092 102,419 +0.01(+0.20%)
Apr 05, 2005 6.129 6.141 6.058 6.079 226,769 -0.05(-0.75%)
Apr 04, 2005 6.108 6.162 6.096 6.125 283,883 -0.01(-0.14%)
Apr 01, 2005 6.112 6.137 6.112 6.133 169,896 +0.07(+1.09%)
Mar 31, 2005 6.017 6.079 6.017 6.067 228,938 +0.06(+0.97%)
Mar 30, 2005 5.955 6.013 5.955 6.009 126,036 +0.05(+0.84%)
Mar 29, 2005 5.971 5.975 5.951 5.959 254,241 +0.00(+0.07%)
Mar 28, 2005 5.934 5.971 5.897 5.955 323,646 +0.00(+0.00%)
Mar 24, 2005 5.963 5.988 5.942 5.955 294,004 +0.03(+0.49%)
Mar 23, 2005 6.021 6.038 5.892 5.926 787,788 -0.10(-1.59%)
Mar 22, 2005 6.058 6.079 6.021 6.021 172,306 -0.04(-0.68%)
Mar 21, 2005 6.137 6.162 6.063 6.063 353,528 -0.08(-1.28%)
Mar 18, 2005 6.087 6.146 6.063 6.141 386,544 +0.05(+0.82%)
Mar 17, 2005 6.079 6.096 6.058 6.092 335,936 +0.05(+0.76%)
Mar 16, 2005 6.029 6.058 6.017 6.046 239,541 +0.02(+0.28%)
Mar 15, 2005 6.038 6.071 6.017 6.029 430,644 -0.01(-0.21%)
Mar 14, 2005 6.025 6.075 6.025 6.042 405,823 -0.02(-0.41%)
Mar 11, 2005 6.046 6.071 6.046 6.067 222,190 +0.00(+0.00%)
Mar 10, 2005 6.042 6.075 6.042 6.067 361,481 -0.01(-0.14%)
Mar 09, 2005 6.162 6.166 6.075 6.075 392,568 -0.12(-1.88%)
Mar 08, 2005 6.204 6.224 6.187 6.191 343,407 -0.03(-0.47%)
Mar 07, 2005 6.249 6.249 6.199 6.220 213,996 +0.01(+0.20%)
Mar 04, 2005 6.183 6.224 6.183 6.208 200,019 +0.03(+0.47%)
Mar 03, 2005 6.170 6.195 6.170 6.179 180,017 +0.01(+0.13%)
Mar 02, 2005 6.162 6.170 6.141 6.170 294,727 +0.02(+0.27%)
Mar 01, 2005 6.166 6.166 6.121 6.154 308,464 -0.01(-0.20%)
Feb 28, 2005 6.150 6.187 6.150 6.166 190,139 +0.03(+0.47%)
Feb 25, 2005 6.112 6.154 6.112 6.137 221,226 +0.03(+0.54%)
Feb 24, 2005 6.162 6.162 6.104 6.104 208,936 +0.01(+0.20%)
Feb 23, 2005 6.092 6.100 6.063 6.092 353,769 +0.02(+0.27%)
Feb 22, 2005 6.129 6.141 6.063 6.075 377,627 -0.06(-0.95%)
Feb 18, 2005 6.175 6.187 6.129 6.133 311,114 -0.05(-0.87%)
Feb 17, 2005 6.233 6.258 6.158 6.187 573,068 -0.05(-0.86%)
Feb 16, 2005 6.249 6.266 6.224 6.241 363,891 -0.00(-0.07%)
Feb 15, 2005 6.253 6.266 6.241 6.245 427,511 -0.01(-0.13%)
Feb 14, 2005 6.233 6.266 6.233 6.253 231,830 +0.01(+0.13%)
Feb 11, 2005 6.224 6.245 6.224 6.245 328,466 +0.02(+0.33%)
Feb 10, 2005 6.229 6.237 6.224 6.224 287,739 -0.01(-0.13%)
Feb 09, 2005 6.233 6.253 6.220 6.233 510,893 -0.05(-0.73%)
Feb 08, 2005 6.204 6.287 6.204 6.278 361,240 +0.07(+1.14%)
Feb 07, 2005 6.233 6.274 6.195 6.208 611,626 -0.02(-0.33%)
Feb 04, 2005 6.216 6.229 6.199 6.229 381,965 +0.02(+0.33%)
Feb 03, 2005 6.195 6.224 6.183 6.208 354,974 -0.01(-0.20%)
Feb 02, 2005 6.199 6.224 6.195 6.220 383,170 +0.01(+0.20%)
Feb 01, 2005 6.224 6.224 6.191 6.208 340,997 +0.01(+0.13%)
Jan 31, 2005 6.179 6.220 6.166 6.199 288,462 +0.04(+0.61%)
Jan 28, 2005 6.154 6.179 6.150 6.162 227,492 +0.00(+0.07%)
Jan 27, 2005 6.133 6.166 6.117 6.158 193,995 +0.04(+0.61%)
Jan 26, 2005 6.183 6.183 6.117 6.121 417,390 -0.04(-0.67%)
Jan 25, 2005 6.183 6.208 6.162 6.162 576,924 -0.01(-0.20%)
Jan 24, 2005 6.175 6.191 6.166 6.175 337,141 -0.00(-0.07%)
Jan 21, 2005 6.191 6.199 6.166 6.179 414,498 +0.01(+0.13%)
Jan 20, 2005 6.175 6.195 6.162 6.170 289,426 -0.03(-0.54%)
Jan 19, 2005 6.146 6.204 6.129 6.204 560,055 +0.06(+0.95%)
Jan 18, 2005 6.092 6.195 6.083 6.146 578,370 +0.03(+0.47%)
Jan 14, 2005 6.017 6.117 6.017 6.117 311,114 +0.07(+1.10%)
Jan 13, 2005 6.067 6.079 6.050 6.050 321,477 -0.01(-0.14%)
Jan 12, 2005 6.042 6.087 6.038 6.058 534,751 -0.06(-1.02%)
Jan 11, 2005 6.067 6.125 6.067 6.121 592,829 +0.05(+0.89%)
Jan 10, 2005 6.092 6.096 6.042 6.067 515,713 -0.02(-0.34%)
Jan 07, 2005 6.058 6.100 6.058 6.087 195,681 +0.02(+0.41%)
Jan 06, 2005 6.034 6.075 6.034 6.063 130,133 +0.03(+0.48%)
Jan 05, 2005 6.034 6.050 6.009 6.034 193,754 +0.00(+0.07%)
Jan 04, 2005 6.017 6.079 6.013 6.029 292,558 +0.01(+0.14%)
Jan 03, 2005 5.992 6.038 5.988 6.021 343,648 +0.03(+0.48%)
Dec 31, 2004 5.996 6.004 5.955 5.992 321,236 +0.06(+0.98%)
Dec 30, 2004 5.917 5.942 5.909 5.934 339,310 +0.02(+0.28%)
Dec 29, 2004 5.938 5.959 5.917 5.917 238,336 -0.02(-0.42%)
Dec 28, 2004 5.955 5.971 5.934 5.942 233,757 +0.02(+0.28%)
Dec 27, 2004 5.934 5.971 5.926 5.926 205,803 -0.02(-0.35%)
Dec 23, 2004 5.921 5.946 5.917 5.946 240,746 +0.02(+0.42%)
Dec 22, 2004 5.921 5.942 5.917 5.921 249,422 -0.00(-0.07%)
Dec 21, 2004 5.955 5.967 5.917 5.926 386,785 -0.02(-0.28%)
Dec 20, 2004 5.930 5.955 5.917 5.942 313,042 +0.01(+0.21%)
Dec 17, 2004 5.955 5.971 5.921 5.930 312,801 -0.03(-0.56%)
Dec 16, 2004 5.992 6.000 5.959 5.963 385,580 -0.03(-0.48%)
Dec 15, 2004 6.029 6.029 5.975 5.992 340,515 -0.03(-0.55%)
Dec 14, 2004 5.992 6.025 5.984 6.025 347,263 +0.03(+0.48%)
Dec 13, 2004 5.975 6.000 5.959 5.996 370,638 +0.01(+0.21%)
Dec 10, 2004 5.971 5.996 5.967 5.984 239,300 +0.02(+0.28%)
Dec 09, 2004 6.000 6.009 5.963 5.967 205,080 -0.03(-0.55%)
Dec 08, 2004 5.996 6.013 5.971 6.000 236,167 +0.01(+0.14%)
Dec 07, 2004 6.000 6.009 5.980 5.992 257,615 -0.00(-0.07%)
Dec 06, 2004 5.975 6.004 5.955 5.996 294,968 +0.01(+0.14%)
Dec 03, 2004 5.934 5.988 5.934 5.988 237,613 +0.08(+1.33%)
Dec 02, 2004 5.892 5.926 5.884 5.909 453,297 -0.00(-0.07%)
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.