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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.65 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 30, 2016 7.615 7.615 7.615 0 +0.04(+0.54%)
Dec 29, 2016 7.564 7.626 7.543 7.574 311,637 +0.04(+0.55%)
Dec 28, 2016 7.528 7.559 7.523 7.533 185,063 -0.01(-0.14%)
Dec 27, 2016 7.559 7.563 7.502 7.543 189,179 +0.01(+0.14%)
Dec 23, 2016 7.533 7.533 7.533 0 -0.03(-0.41%)
Dec 22, 2016 7.502 7.564 7.456 7.564 227,803 +0.09(+1.17%)
Dec 21, 2016 7.516 7.516 7.421 7.476 303,701 -0.02(-0.27%)
Dec 20, 2016 7.436 7.501 7.431 7.496 328,912 +0.07(+0.88%)
Dec 19, 2016 7.411 7.453 7.386 7.431 329,769 +0.05(+0.61%)
Dec 16, 2016 7.411 7.426 7.336 7.386 323,061 +0.04(+0.55%)
Dec 15, 2016 7.361 7.406 7.336 7.346 214,369 -0.02(-0.27%)
Dec 14, 2016 7.356 7.400 7.351 7.366 208,124 -0.04(-0.47%)
Dec 13, 2016 7.401 7.416 7.361 7.401 201,303 -0.01(-0.14%)
Dec 12, 2016 7.386 7.431 7.386 7.411 147,513 +0.02(+0.20%)
Dec 09, 2016 7.436 7.451 7.361 7.396 207,575 -0.01(-0.14%)
Dec 08, 2016 7.366 7.456 7.347 7.406 307,257 +0.01(+0.15%)
Dec 07, 2016 7.350 7.410 7.350 7.395 213,517 +0.03(+0.47%)
Dec 06, 2016 7.325 7.360 7.306 7.360 209,618 +0.00(+0.07%)
Dec 05, 2016 7.375 7.405 7.337 7.355 153,049 -0.04(-0.54%)
Dec 02, 2016 7.311 7.405 7.286 7.395 353,818 +0.05(+0.68%)
Dec 01, 2016 7.355 7.370 7.296 7.345 340,763 -0.03(-0.47%)
Nov 30, 2016 7.301 7.385 7.261 7.380 218,703 +0.05(+0.75%)
Nov 29, 2016 7.286 7.335 7.284 7.325 149,671 +0.00(+0.07%)
Nov 28, 2016 7.311 7.340 7.266 7.320 313,116 +0.04(+0.55%)
Nov 25, 2016 7.251 7.296 7.226 7.281 106,462 +0.05(+0.76%)
Nov 23, 2016 7.226 7.226 7.226 0 -0.02(-0.34%)
Nov 22, 2016 7.221 7.291 7.181 7.251 188,510 +0.02(+0.27%)
Nov 21, 2016 7.151 7.251 7.146 7.231 162,776 +0.09(+1.25%)
Nov 18, 2016 7.132 7.191 7.117 7.142 262,381 +0.04(+0.56%)
Nov 17, 2016 7.132 7.181 7.077 7.102 261,095 -0.02(-0.28%)
Nov 16, 2016 6.953 7.151 6.953 7.122 286,374 +0.11(+1.56%)
Nov 15, 2016 6.699 7.107 6.630 7.012 733,052 +0.28(+4.13%)
Nov 14, 2016 6.958 6.958 6.282 6.734 1,625,109 -0.26(-3.76%)
Nov 11, 2016 7.107 7.123 6.943 6.997 545,343 -0.16(-2.29%)
Nov 10, 2016 7.315 7.330 7.127 7.161 510,387 -0.18(-2.44%)
Nov 09, 2016 7.261 7.370 7.256 7.340 265,675 -0.06(-0.79%)
Nov 08, 2016 7.384 7.414 7.369 7.399 129,332 +0.04(+0.54%)
Nov 07, 2016 7.409 7.443 7.335 7.359 352,025 -0.01(-0.13%)
Nov 04, 2016 7.384 7.433 7.354 7.369 187,731 -0.02(-0.27%)
Nov 03, 2016 7.374 7.402 7.344 7.389 241,434 -0.01(-0.20%)
Nov 02, 2016 7.305 7.422 7.231 7.404 550,329 +0.07(+0.94%)
Nov 01, 2016 7.315 7.354 7.300 7.335 265,554 +0.02(+0.34%)
Oct 31, 2016 7.300 7.320 7.244 7.310 208,422 +0.01(+0.20%)
Oct 28, 2016 7.270 7.320 7.177 7.295 355,644 +0.00(+0.00%)
Oct 27, 2016 7.379 7.379 7.285 7.295 193,993 -0.05(-0.74%)
Oct 26, 2016 7.404 7.404 7.315 7.349 277,187 -0.07(-0.93%)
Oct 25, 2016 7.443 7.474 7.374 7.418 160,438 -0.01(-0.20%)
Oct 24, 2016 7.483 7.487 7.423 7.433 155,400 -0.04(-0.59%)
Oct 21, 2016 7.468 7.497 7.424 7.478 111,363 +0.00(+0.07%)
Oct 20, 2016 7.374 7.473 7.369 7.473 125,523 +0.09(+1.27%)
Oct 19, 2016 7.275 7.414 7.275 7.379 230,216 +0.08(+1.07%)
Oct 18, 2016 7.285 7.310 7.137 7.301 330,008 +0.03(+0.35%)
Oct 17, 2016 7.349 7.359 7.251 7.275 180,505 -0.09(-1.27%)
Oct 14, 2016 7.389 7.414 7.354 7.369 175,753 +0.00(+0.00%)
Oct 13, 2016 7.349 7.414 7.325 7.369 290,622 +0.04(+0.61%)
Oct 12, 2016 7.364 7.378 7.266 7.325 354,377 -0.06(-0.87%)
Oct 11, 2016 7.497 7.507 7.354 7.389 213,853 -0.13(-1.69%)
Oct 10, 2016 7.438 7.516 7.420 7.516 175,643 +0.12(+1.66%)
Oct 07, 2016 7.398 7.413 7.364 7.393 150,341 -0.01(-0.20%)
Oct 06, 2016 7.423 7.450 7.393 7.408 152,271 -0.04(-0.53%)
Oct 05, 2016 7.457 7.462 7.393 7.447 298,958 +0.01(+0.16%)
Oct 04, 2016 7.477 7.486 7.403 7.436 220,213 -0.10(-1.30%)
Oct 03, 2016 7.521 7.540 7.496 7.534 273,461 +0.03(+0.37%)
Sep 30, 2016 7.511 7.530 7.442 7.506 147,293 +0.03(+0.39%)
Sep 29, 2016 7.477 7.521 7.442 7.477 92,109 -0.02(-0.33%)
Sep 28, 2016 7.531 7.560 7.491 7.501 143,934 +0.00(+0.07%)
Sep 27, 2016 7.501 7.545 7.486 7.496 147,810 +0.00(+0.07%)
Sep 26, 2016 7.521 7.535 7.457 7.491 180,012 -0.08(-1.03%)
Sep 23, 2016 7.594 7.630 7.531 7.570 116,566 -0.04(-0.58%)
Sep 22, 2016 7.604 7.643 7.594 7.614 175,882 +0.03(+0.39%)
Sep 21, 2016 7.535 7.599 7.521 7.584 121,388 +0.10(+1.31%)
Sep 20, 2016 7.486 7.565 7.482 7.486 146,027 +0.00(+0.07%)
Sep 19, 2016 7.501 7.545 7.452 7.482 102,219 +0.00(+0.07%)
Sep 16, 2016 7.472 7.521 7.467 7.477 110,760 -0.03(-0.39%)
Sep 15, 2016 7.438 7.521 7.438 7.506 109,238 +0.05(+0.66%)
Sep 14, 2016 7.369 7.486 7.320 7.457 209,609 +0.11(+1.53%)
Sep 13, 2016 7.442 7.482 7.251 7.345 451,811 -0.13(-1.80%)
Sep 12, 2016 7.438 7.511 7.389 7.479 421,297 -0.05(-0.62%)
Sep 09, 2016 7.751 7.775 7.506 7.526 345,961 -0.24(-3.09%)
Sep 08, 2016 7.722 7.775 7.722 7.766 85,361 +0.04(+0.57%)
Sep 07, 2016 7.725 7.730 7.713 7.722 94,258 +0.01(+0.08%)
Sep 06, 2016 7.691 7.742 7.691 7.715 157,831 +0.01(+0.13%)
Sep 02, 2016 7.720 7.706 7.706 7.706 191,704 -0.01(-0.13%)
Sep 01, 2016 7.681 7.715 7.662 7.715 230,403 +0.02(+0.32%)
Aug 31, 2016 7.643 7.725 7.626 7.691 187,446 +0.04(+0.50%)
Aug 30, 2016 7.667 7.667 7.633 7.652 70,698 +0.00(+0.00%)
Aug 29, 2016 7.589 7.667 7.581 7.652 136,655 +0.08(+1.03%)
Aug 26, 2016 7.608 7.643 7.492 7.574 218,401 -0.01(-0.13%)
Aug 25, 2016 7.570 7.608 7.555 7.584 131,377 +0.03(+0.39%)
Aug 24, 2016 7.545 7.574 7.536 7.555 157,870 +0.03(+0.39%)
Aug 23, 2016 7.623 7.628 7.502 7.526 237,855 -0.07(-0.88%)
Aug 22, 2016 7.599 7.618 7.574 7.593 85,419 -0.03(-0.33%)
Aug 19, 2016 7.604 7.618 7.589 7.618 60,002 +0.01(+0.19%)
Aug 18, 2016 7.565 7.618 7.565 7.604 94,169 +0.03(+0.45%)
Aug 17, 2016 7.608 7.613 7.560 7.570 145,923 -0.04(-0.51%)
Aug 16, 2016 7.594 7.611 7.569 7.608 133,300 +0.03(+0.38%)
Aug 15, 2016 7.550 7.584 7.550 7.579 123,416 +0.03(+0.39%)
Aug 12, 2016 7.536 7.574 7.536 7.550 113,988 +0.01(+0.13%)
Aug 11, 2016 7.540 7.560 7.536 7.540 109,722 -0.01(-0.19%)
Aug 10, 2016 7.516 7.599 7.516 7.555 198,214 +0.04(+0.58%)
Aug 09, 2016 7.506 7.540 7.492 7.511 179,570 +0.01(+0.08%)
Aug 08, 2016 7.471 7.529 7.467 7.505 144,710 +0.01(+0.13%)
Aug 05, 2016 7.452 7.505 7.428 7.496 210,714 +0.05(+0.71%)
Aug 04, 2016 7.413 7.462 7.409 7.442 88,312 +0.00(+0.06%)
Aug 03, 2016 7.385 7.462 7.380 7.438 115,962 +0.03(+0.47%)
Aug 02, 2016 7.438 7.452 7.399 7.403 157,997 -0.08(-1.05%)
Aug 01, 2016 7.462 7.505 7.438 7.481 204,428 +0.03(+0.45%)
Jul 29, 2016 7.399 7.463 7.399 7.447 102,126 +0.04(+0.53%)
Jul 28, 2016 7.423 7.442 7.389 7.408 115,322 -0.04(-0.52%)
Jul 27, 2016 7.486 7.491 7.404 7.446 121,158 -0.01(-0.08%)
Jul 26, 2016 7.404 7.491 7.404 7.452 150,693 +0.02(+0.32%)
Jul 25, 2016 7.394 7.438 7.385 7.428 120,158 +0.01(+0.20%)
Jul 22, 2016 7.409 7.413 7.375 7.413 173,362 -0.01(-0.13%)
Jul 21, 2016 7.423 7.447 7.336 7.423 307,760 +0.02(+0.33%)
Jul 20, 2016 7.385 7.423 7.356 7.399 135,459 +0.03(+0.39%)
Jul 19, 2016 7.370 7.409 7.336 7.370 312,733 +0.00(+0.07%)
Jul 18, 2016 7.264 7.375 7.264 7.365 245,462 +0.10(+1.33%)
Jul 15, 2016 7.259 7.278 7.220 7.269 173,870 +0.05(+0.67%)
Jul 14, 2016 7.220 7.273 7.134 7.220 384,993 -0.01(-0.20%)
Jul 13, 2016 7.336 7.341 7.235 7.235 420,200 -0.10(-1.38%)
Jul 12, 2016 7.602 7.611 7.302 7.336 811,656 -0.23(-3.06%)
Jul 11, 2016 7.553 7.578 7.534 7.568 247,126 +0.05(+0.71%)
Jul 08, 2016 7.442 7.578 7.433 7.515 525,580 +0.08(+1.10%)
Jul 07, 2016 7.394 7.438 7.389 7.433 157,004 +0.03(+0.41%)
Jul 06, 2016 7.383 7.407 7.355 7.403 177,134 +0.01(+0.13%)
Jul 05, 2016 7.407 7.407 7.336 7.393 278,663 -0.04(-0.52%)
Jul 01, 2016 7.369 7.431 7.431 7.431 306,386 +0.07(+0.98%)
Jun 30, 2016 7.364 7.379 7.297 7.359 205,454 +0.02(+0.33%)
Jun 29, 2016 7.326 7.388 7.273 7.336 163,710 +0.07(+0.92%)
Jun 28, 2016 7.278 7.312 7.235 7.268 255,586 +0.08(+1.13%)
Jun 27, 2016 7.225 7.240 7.152 7.187 276,720 -0.07(-0.92%)
Jun 24, 2016 7.134 7.292 6.947 7.254 316,584 -0.06(-0.79%)
Jun 23, 2016 7.302 7.322 7.283 7.312 212,216 +0.01(+0.13%)
Jun 22, 2016 7.268 7.307 7.268 7.302 157,154 +0.01(+0.13%)
Jun 21, 2016 7.297 7.316 7.240 7.292 193,178 +0.02(+0.33%)
Jun 20, 2016 7.273 7.297 7.240 7.268 240,859 +0.02(+0.26%)
Jun 17, 2016 7.216 7.254 7.187 7.249 254,691 +0.07(+0.93%)
Jun 16, 2016 7.192 7.216 7.101 7.182 170,345 -0.01(-0.20%)
Jun 15, 2016 7.125 7.206 7.125 7.197 247,417 +0.09(+1.21%)
Jun 14, 2016 7.082 7.182 7.067 7.110 378,285 +0.00(+0.00%)
Jun 13, 2016 7.216 7.225 7.110 7.110 290,902 -0.11(-1.53%)
Jun 10, 2016 7.192 7.235 7.164 7.221 176,940 +0.02(+0.27%)
Jun 09, 2016 7.197 7.206 7.168 7.201 125,612 +0.01(+0.08%)
Jun 08, 2016 7.167 7.205 7.148 7.195 191,073 +0.05(+0.67%)
Jun 07, 2016 7.153 7.181 7.110 7.148 196,183 -0.00(-0.07%)
Jun 06, 2016 7.143 7.167 7.134 7.153 196,660 +0.02(+0.27%)
Jun 03, 2016 7.062 7.134 7.062 7.134 220,316 +0.05(+0.74%)
Jun 02, 2016 7.029 7.110 6.967 7.081 257,745 +0.02(+0.27%)
Jun 01, 2016 7.062 7.081 7.046 7.062 261,248 +0.01(+0.20%)
May 31, 2016 7.105 7.119 7.038 7.048 256,451 +0.01(+0.14%)
May 27, 2016 6.953 7.038 7.038 7.038 237,188 +0.09(+1.23%)
May 26, 2016 6.981 6.986 6.943 6.953 178,221 +0.00(+0.00%)
May 25, 2016 6.910 6.972 6.891 6.953 188,096 +0.04(+0.62%)
May 24, 2016 6.877 6.910 6.839 6.910 97,039 +0.08(+1.11%)
May 23, 2016 6.791 6.882 6.791 6.834 192,673 +0.06(+0.84%)
May 20, 2016 6.772 6.805 6.715 6.777 279,092 +0.03(+0.49%)
May 19, 2016 6.810 6.816 6.653 6.744 379,666 -0.11(-1.60%)
May 18, 2016 6.910 6.958 6.801 6.853 274,459 -0.08(-1.17%)
May 17, 2016 6.915 6.991 6.915 6.934 239,308 -0.01(-0.14%)
May 16, 2016 6.910 6.954 6.901 6.943 180,389 +0.03(+0.48%)
May 13, 2016 6.896 6.915 6.896 6.910 120,594 +0.01(+0.21%)
May 12, 2016 6.962 6.962 6.896 6.896 161,917 -0.04(-0.55%)
May 11, 2016 6.958 6.958 6.905 6.934 182,820 -0.02(-0.27%)
May 10, 2016 6.848 6.972 6.848 6.953 202,573 +0.11(+1.62%)
May 09, 2016 6.795 6.871 6.790 6.842 236,383 +0.03(+0.42%)
May 06, 2016 6.795 6.814 6.767 6.814 215,806 +0.01(+0.14%)
May 05, 2016 6.762 6.809 6.757 6.805 178,470 +0.06(+0.91%)
May 04, 2016 6.781 6.809 6.738 6.743 303,296 -0.03(-0.42%)
May 03, 2016 6.800 6.823 6.753 6.771 275,508 -0.03(-0.42%)
May 02, 2016 6.771 6.818 6.748 6.800 334,601 +0.06(+0.84%)
Apr 29, 2016 6.757 6.767 6.734 6.743 201,669 +0.00(+0.07%)
Apr 28, 2016 6.724 6.776 6.720 6.738 236,095 +0.03(+0.42%)
Apr 27, 2016 6.729 6.800 6.710 6.710 197,946 -0.04(-0.56%)
Apr 26, 2016 6.771 6.809 6.738 6.748 293,442 -0.01(-0.21%)
Apr 25, 2016 6.748 6.771 6.724 6.762 196,986 +0.01(+0.21%)
Apr 22, 2016 6.720 6.748 6.701 6.748 294,523 +0.04(+0.56%)
Apr 21, 2016 6.729 6.729 6.691 6.710 255,767 +0.01(+0.14%)
Apr 20, 2016 6.654 6.714 6.637 6.701 222,426 +0.07(+1.07%)
Apr 19, 2016 6.658 6.658 6.606 6.630 151,542 -0.03(-0.43%)
Apr 18, 2016 6.630 6.677 6.610 6.658 163,723 +0.03(+0.43%)
Apr 15, 2016 6.602 6.635 6.578 6.630 190,107 +0.04(+0.64%)
Apr 14, 2016 6.606 6.630 6.569 6.587 209,635 -0.05(-0.71%)
Apr 13, 2016 6.602 6.658 6.597 6.635 291,094 +0.05(+0.79%)
Apr 12, 2016 6.545 6.583 6.517 6.583 116,709 +0.06(+0.94%)
Apr 11, 2016 6.536 6.536 6.498 6.521 208,347 +0.03(+0.51%)
Apr 08, 2016 6.536 6.536 6.488 6.488 129,717 -0.01(-0.22%)
Apr 07, 2016 6.531 6.554 6.488 6.503 261,173 -0.00(-0.05%)
Apr 06, 2016 6.553 6.576 6.506 6.506 460,492 -0.05(-0.71%)
Apr 05, 2016 6.459 6.588 6.417 6.553 718,253 +0.08(+1.23%)
Apr 04, 2016 6.459 6.473 6.441 6.473 214,760 +0.04(+0.58%)
Apr 01, 2016 6.436 6.469 6.426 6.436 188,370 +0.00(+0.00%)
Mar 31, 2016 6.450 6.469 6.431 6.436 218,558 -0.01(-0.22%)
Mar 30, 2016 6.459 6.487 6.436 6.450 170,889 -0.00(-0.07%)
Mar 29, 2016 6.417 6.455 6.417 6.455 106,428 +0.02(+0.36%)
Mar 28, 2016 6.422 6.454 6.417 6.431 118,215 +0.02(+0.29%)
Mar 24, 2016 6.492 6.412 6.412 6.412 98,277 -0.09(-1.44%)
Mar 23, 2016 6.529 6.529 6.487 6.506 204,596 -0.00(-0.07%)
Mar 22, 2016 6.469 6.529 6.464 6.511 264,883 +0.03(+0.43%)
Mar 21, 2016 6.441 6.483 6.436 6.483 166,072 +0.06(+0.87%)
Mar 18, 2016 6.384 6.436 6.361 6.426 198,565 +0.05(+0.73%)
Mar 17, 2016 6.352 6.412 6.324 6.380 420,478 +0.04(+0.66%)
Mar 16, 2016 6.352 6.356 6.291 6.338 221,370 -0.01(-0.22%)
Mar 15, 2016 6.291 6.375 6.291 6.352 163,386 +0.03(+0.52%)
Mar 14, 2016 6.324 6.333 6.300 6.319 216,007 +0.00(+0.00%)
Mar 11, 2016 6.366 6.380 6.309 6.319 242,955 -0.00(-0.07%)
Mar 10, 2016 6.352 6.384 6.309 6.324 293,871 -0.02(-0.30%)
Mar 09, 2016 6.403 6.403 6.342 6.342 200,396 -0.02(-0.35%)
Mar 08, 2016 6.383 6.383 6.337 6.364 172,749 -0.01(-0.22%)
Mar 07, 2016 6.374 6.402 6.360 6.378 178,025 -0.04(-0.65%)
Mar 04, 2016 6.346 6.425 6.332 6.420 306,759 +0.07(+1.10%)
Mar 03, 2016 6.211 6.383 6.193 6.351 330,071 +0.16(+2.63%)
Mar 02, 2016 6.197 6.221 6.160 6.188 242,518 -0.03(-0.52%)
Mar 01, 2016 6.165 6.225 6.114 6.221 298,269 +0.06(+0.90%)
Feb 29, 2016 6.091 6.170 6.058 6.165 271,228 +0.11(+1.76%)
Feb 26, 2016 6.086 6.118 6.053 6.058 250,249 -0.02(-0.31%)
Feb 25, 2016 6.067 6.081 6.030 6.077 192,587 +0.00(+0.00%)
Feb 24, 2016 6.035 6.077 6.016 6.077 259,352 +0.02(+0.38%)
Feb 23, 2016 6.049 6.072 6.021 6.053 225,312 -0.01(-0.15%)
Feb 22, 2016 6.067 6.067 6.019 6.063 204,725 +0.05(+0.85%)
Feb 19, 2016 5.965 6.012 5.965 6.012 152,050 +0.02(+0.31%)
Feb 18, 2016 6.012 6.021 5.988 5.993 181,114 -0.01(-0.15%)
Feb 17, 2016 6.002 6.035 5.979 6.002 251,619 +0.02(+0.39%)
Feb 16, 2016 5.993 6.007 5.964 5.979 384,426 +0.00(+0.00%)
Feb 12, 2016 6.002 5.979 5.979 5.979 391,408 +0.03(+0.55%)
Feb 11, 2016 6.030 6.070 5.947 5.947 425,306 -0.13(-2.06%)
Feb 10, 2016 6.086 6.118 6.058 6.072 148,864 -0.01(-0.23%)
Feb 09, 2016 6.123 6.128 6.072 6.086 251,307 -0.11(-1.85%)
Feb 08, 2016 6.192 6.205 6.104 6.201 330,244 -0.04(-0.66%)
Feb 05, 2016 6.228 6.273 6.201 6.242 277,601 -0.03(-0.44%)
Feb 04, 2016 6.293 6.293 6.215 6.270 248,270 -0.03(-0.44%)
Feb 03, 2016 6.302 6.302 6.228 6.298 343,239 +0.03(+0.44%)
Feb 02, 2016 6.256 6.274 6.224 6.270 318,918 +0.00(+0.00%)
Feb 01, 2016 6.205 6.284 6.173 6.270 246,274 +0.06(+1.04%)
Jan 29, 2016 6.210 6.242 6.150 6.205 269,641 +0.04(+0.67%)
Jan 28, 2016 6.118 6.164 6.086 6.164 274,627 +0.07(+1.13%)
Jan 27, 2016 6.044 6.127 6.030 6.095 231,629 +0.07(+1.22%)
Jan 26, 2016 6.007 6.030 5.975 6.021 281,884 +0.03(+0.54%)
Jan 25, 2016 6.007 6.007 5.938 5.989 204,547 -0.00(-0.08%)
Jan 22, 2016 5.952 6.007 5.938 5.994 254,446 +0.11(+1.88%)
Jan 21, 2016 5.805 5.943 5.805 5.883 364,151 +0.06(+0.95%)
Jan 20, 2016 5.869 5.869 5.759 5.828 524,942 -0.11(-1.78%)
Jan 19, 2016 5.897 5.943 5.886 5.934 293,954 +0.02(+0.39%)
Jan 15, 2016 5.883 5.911 5.911 5.911 320,195 -0.06(-0.93%)
Jan 14, 2016 5.920 5.994 5.897 5.966 290,070 +0.02(+0.31%)
Jan 13, 2016 6.100 6.127 5.897 5.948 476,343 -0.17(-2.71%)
Jan 12, 2016 6.123 6.141 6.063 6.113 267,810 +0.01(+0.17%)
Jan 11, 2016 6.121 6.130 6.066 6.103 266,188 -0.04(-0.59%)
Jan 08, 2016 6.190 6.217 6.117 6.140 256,301 -0.05(-0.88%)
Jan 07, 2016 6.249 6.258 6.171 6.194 206,920 -0.08(-1.31%)
Jan 06, 2016 6.217 6.276 6.162 6.276 187,328 +0.04(+0.59%)
Jan 05, 2016 6.144 6.267 6.135 6.240 373,697 +0.13(+2.17%)
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.