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

PIMCO Municipal Income Fund III (NY: PMX )

7.520 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2004 5.776 5.780 5.763 5.776 83,053 +0.01(+0.21%)
Dec 30, 2004 5.743 5.772 5.743 5.763 76,683 +0.02(+0.36%)
Dec 29, 2004 5.743 5.759 5.735 5.743 245,730 -0.01(-0.14%)
Dec 28, 2004 5.767 5.767 5.739 5.751 112,452 -0.02(-0.28%)
Dec 27, 2004 5.755 5.772 5.739 5.767 186,441 -0.00(-0.07%)
Dec 23, 2004 5.776 5.776 5.755 5.772 132,052 -0.00(-0.07%)
Dec 22, 2004 5.776 5.788 5.759 5.776 250,630 -0.02(-0.42%)
Dec 21, 2004 5.821 5.821 5.796 5.800 137,442 -0.02(-0.35%)
Dec 20, 2004 5.804 5.833 5.796 5.821 131,562 +0.02(+0.28%)
Dec 17, 2004 5.804 5.812 5.776 5.804 112,452 +0.01(+0.14%)
Dec 16, 2004 5.837 5.837 5.788 5.796 314,819 -0.04(-0.63%)
Dec 15, 2004 5.788 5.833 5.788 5.833 176,641 -0.01(-0.14%)
Dec 14, 2004 5.853 5.878 5.837 5.841 164,881 -0.03(-0.49%)
Dec 13, 2004 5.841 5.874 5.816 5.870 193,301 +0.03(+0.56%)
Dec 10, 2004 5.816 5.837 5.804 5.837 104,368 +0.01(+0.21%)
Dec 09, 2004 5.792 5.825 5.788 5.825 98,243 +0.03(+0.56%)
Dec 08, 2004 5.772 5.816 5.772 5.792 135,972 +0.00(+0.07%)
Dec 07, 2004 5.816 5.816 5.759 5.788 232,990 -0.03(-0.56%)
Dec 06, 2004 5.788 5.821 5.784 5.821 111,227 +0.03(+0.56%)
Dec 03, 2004 5.755 5.804 5.755 5.788 110,982 +0.04(+0.78%)
Dec 02, 2004 5.776 5.780 5.723 5.743 141,362 -0.02(-0.42%)
Dec 01, 2004 5.755 5.772 5.751 5.767 118,087 +0.02(+0.28%)
Nov 30, 2004 5.788 5.788 5.718 5.751 292,034 -0.02(-0.42%)
Nov 29, 2004 5.837 5.837 5.759 5.776 188,156 -0.05(-0.91%)
Nov 26, 2004 5.849 5.849 5.829 5.829 31,114 -0.00(-0.07%)
Nov 24, 2004 5.874 5.898 5.833 5.833 146,507 -0.04(-0.76%)
Nov 23, 2004 5.870 5.882 5.870 5.878 72,518 +0.01(+0.14%)
Nov 22, 2004 5.865 5.898 5.861 5.870 79,378 +0.00(+0.07%)
Nov 19, 2004 5.910 5.910 5.837 5.865 120,782 -0.03(-0.55%)
Nov 18, 2004 5.882 5.959 5.845 5.898 138,912 +0.03(+0.49%)
Nov 17, 2004 5.816 5.874 5.792 5.870 130,827 +0.07(+1.27%)
Nov 16, 2004 5.792 5.816 5.780 5.796 127,397 +0.00(+0.00%)
Nov 15, 2004 5.776 5.804 5.772 5.796 93,588 +0.02(+0.42%)
Nov 12, 2004 5.767 5.808 5.759 5.772 93,588 +0.03(+0.50%)
Nov 11, 2004 5.755 5.808 5.723 5.743 144,057 +0.01(+0.14%)
Nov 10, 2004 5.767 5.784 5.723 5.735 113,922 -0.01(-0.21%)
Nov 09, 2004 5.649 5.751 5.649 5.747 137,687 +0.02(+0.36%)
Nov 08, 2004 5.767 5.780 5.633 5.727 324,863 -0.08(-1.34%)
Nov 05, 2004 5.918 5.918 5.776 5.804 316,779 -0.13(-2.13%)
Nov 04, 2004 5.980 6.000 5.931 5.931 121,027 -0.03(-0.55%)
Nov 03, 2004 5.959 5.980 5.959 5.963 89,668 +0.01(+0.21%)
Nov 02, 2004 5.931 5.959 5.927 5.951 68,353 +0.02(+0.41%)
Nov 01, 2004 5.939 5.939 5.918 5.927 94,323 +0.00(+0.00%)
Oct 29, 2004 5.918 5.935 5.902 5.927 180,561 +0.02(+0.28%)
Oct 28, 2004 5.898 5.918 5.874 5.910 257,245 +0.02(+0.28%)
Oct 27, 2004 5.882 5.902 5.878 5.894 90,403 +0.01(+0.14%)
Oct 26, 2004 5.906 5.910 5.882 5.886 108,532 -0.01(-0.14%)
Oct 25, 2004 5.918 5.931 5.894 5.894 168,801 -0.02(-0.41%)
Oct 22, 2004 5.927 5.947 5.918 5.918 62,473 -0.01(-0.21%)
Oct 21, 2004 5.951 5.976 5.927 5.931 181,051 -0.02(-0.34%)
Oct 20, 2004 5.980 5.980 5.939 5.951 153,612 -0.01(-0.21%)
Oct 19, 2004 5.980 5.980 5.963 5.963 150,672 +0.00(+0.00%)
Oct 18, 2004 5.963 5.980 5.959 5.963 103,143 +0.00(+0.07%)
Oct 15, 2004 5.972 5.980 5.939 5.959 76,683 +0.00(+0.00%)
Oct 14, 2004 5.959 5.984 5.955 5.959 135,482 +0.00(+0.00%)
Oct 13, 2004 5.959 5.963 5.943 5.959 161,207 -0.02(-0.27%)
Oct 12, 2004 5.951 5.976 5.947 5.976 151,407 +0.04(+0.62%)
Oct 11, 2004 5.918 5.947 5.914 5.939 134,502 +0.02(+0.34%)
Oct 08, 2004 5.878 5.918 5.878 5.918 201,141 +0.04(+0.76%)
Oct 07, 2004 5.906 5.910 5.874 5.874 149,447 -0.02(-0.42%)
Oct 06, 2004 5.910 5.914 5.894 5.898 137,687 +0.01(+0.14%)
Oct 05, 2004 5.910 5.914 5.865 5.890 298,649 -0.03(-0.48%)
Oct 04, 2004 5.825 5.918 5.821 5.918 218,780 +0.09(+1.61%)
Oct 01, 2004 5.845 5.845 5.788 5.825 284,929 -0.01(-0.21%)
Sep 30, 2004 5.910 5.910 5.837 5.837 183,501 -0.07(-1.11%)
Sep 29, 2004 5.882 5.910 5.837 5.902 438,296 +0.02(+0.42%)
Sep 28, 2004 5.898 5.910 5.874 5.878 164,881 +0.00(+0.07%)
Sep 27, 2004 5.870 5.882 5.857 5.874 293,259 +0.02(+0.28%)
Sep 24, 2004 5.837 5.886 5.825 5.857 240,340 +0.02(+0.35%)
Sep 23, 2004 5.816 5.837 5.816 5.837 254,550 +0.02(+0.28%)
Sep 22, 2004 5.808 5.821 5.772 5.821 311,144 +0.02(+0.35%)
Sep 21, 2004 5.812 5.812 5.772 5.800 157,287 +0.00(+0.00%)
Sep 20, 2004 5.800 5.816 5.796 5.800 132,297 +0.00(+0.00%)
Sep 17, 2004 5.804 5.821 5.800 5.800 148,467 -0.01(-0.14%)
Sep 16, 2004 5.816 5.833 5.804 5.808 198,691 -0.01(-0.14%)
Sep 15, 2004 5.816 5.825 5.800 5.816 154,837 +0.02(+0.35%)
Sep 14, 2004 5.800 5.812 5.792 5.796 108,532 +0.00(+0.00%)
Sep 13, 2004 5.800 5.816 5.788 5.796 152,142 +0.01(+0.14%)
Sep 10, 2004 5.800 5.808 5.784 5.788 83,543 +0.00(+0.00%)
Sep 09, 2004 5.780 5.800 5.780 5.788 87,218 +0.01(+0.14%)
Sep 08, 2004 5.784 5.796 5.763 5.780 156,552 -0.04(-0.63%)
Sep 07, 2004 5.812 5.833 5.800 5.816 198,446 +0.00(+0.07%)
Sep 03, 2004 5.804 5.825 5.800 5.812 81,093 +0.01(+0.14%)
Sep 02, 2004 5.829 5.837 5.800 5.804 276,599 +0.01(+0.14%)
Sep 01, 2004 5.812 5.812 5.784 5.796 103,633 +0.00(+0.00%)
Aug 31, 2004 5.788 5.808 5.767 5.796 145,037 +0.02(+0.35%)
Aug 30, 2004 5.800 5.812 5.772 5.776 107,798 -0.02(-0.28%)
Aug 27, 2004 5.788 5.808 5.784 5.792 104,613 +0.01(+0.14%)
Aug 26, 2004 5.763 5.784 5.759 5.784 191,586 +0.04(+0.71%)
Aug 25, 2004 5.735 5.792 5.735 5.743 176,641 +0.01(+0.14%)
Aug 24, 2004 5.755 5.772 5.731 5.735 201,631 -0.02(-0.35%)
Aug 23, 2004 5.755 5.788 5.735 5.755 176,886 +0.01(+0.21%)
Aug 20, 2004 5.723 5.759 5.723 5.743 170,761 +0.01(+0.21%)
Aug 19, 2004 5.702 5.735 5.702 5.731 133,767 -0.00(-0.07%)
Aug 18, 2004 5.723 5.735 5.710 5.735 99,468 +0.02(+0.36%)
Aug 17, 2004 5.723 5.723 5.694 5.714 100,693 +0.02(+0.36%)
Aug 16, 2004 5.706 5.718 5.690 5.694 133,032 +0.00(+0.07%)
Aug 13, 2004 5.706 5.723 5.690 5.690 98,978 -0.02(-0.29%)
Aug 12, 2004 5.678 5.718 5.678 5.706 117,597 +0.02(+0.29%)
Aug 11, 2004 5.682 5.698 5.678 5.690 146,752 -0.04(-0.64%)
Aug 10, 2004 5.763 5.776 5.710 5.727 119,557 -0.03(-0.50%)
Aug 09, 2004 5.755 5.763 5.731 5.755 110,492 +0.00(+0.00%)
Aug 06, 2004 5.714 5.796 5.714 5.755 155,572 +0.06(+1.00%)
Aug 05, 2004 5.714 5.714 5.686 5.698 150,672 +0.00(+0.00%)
Aug 04, 2004 5.702 5.702 5.686 5.698 196,241 +0.00(+0.00%)
Aug 03, 2004 5.686 5.710 5.678 5.698 199,426 +0.02(+0.29%)
Aug 02, 2004 5.686 5.690 5.682 5.682 166,596 +0.04(+0.65%)
Jul 30, 2004 5.653 5.653 5.608 5.645 144,547 +0.03(+0.51%)
Jul 29, 2004 5.584 5.621 5.584 5.616 108,042 +0.04(+0.73%)
Jul 28, 2004 5.592 5.596 5.572 5.576 90,403 +0.01(+0.22%)
Jul 27, 2004 5.592 5.592 5.559 5.563 173,211 -0.02(-0.29%)
Jul 26, 2004 5.555 5.588 5.555 5.580 107,063 +0.04(+0.81%)
Jul 23, 2004 5.555 5.572 5.531 5.535 84,523 -0.02(-0.37%)
Jul 22, 2004 5.572 5.592 5.551 5.555 125,192 -0.04(-0.66%)
Jul 21, 2004 5.637 5.674 5.592 5.592 92,608 -0.01(-0.22%)
Jul 20, 2004 5.653 5.653 5.572 5.604 218,535 -0.04(-0.65%)
Jul 19, 2004 5.612 5.645 5.584 5.641 114,902 +0.03(+0.51%)
Jul 16, 2004 5.596 5.612 5.572 5.612 170,761 +0.02(+0.44%)
Jul 15, 2004 5.592 5.596 5.563 5.588 166,841 -0.01(-0.15%)
Jul 14, 2004 5.608 5.621 5.572 5.596 91,628 -0.03(-0.58%)
Jul 13, 2004 5.653 5.653 5.629 5.629 109,022 -0.02(-0.43%)
Jul 12, 2004 5.645 5.678 5.625 5.653 111,717 +0.01(+0.14%)
Jul 09, 2004 5.653 5.686 5.612 5.645 119,312 +0.02(+0.36%)
Jul 08, 2004 5.592 5.625 5.588 5.625 125,927 +0.04(+0.73%)
Jul 07, 2004 5.580 5.592 5.555 5.584 168,556 +0.02(+0.37%)
Jul 06, 2004 5.572 5.592 5.539 5.563 171,006 +0.01(+0.22%)
Jul 02, 2004 5.457 5.563 5.457 5.551 306,244 +0.09(+1.72%)
Jul 01, 2004 5.449 5.457 5.421 5.457 234,460 +0.04(+0.83%)
Jun 30, 2004 5.359 5.412 5.359 5.412 229,070 +0.05(+0.99%)
Jun 29, 2004 5.359 5.376 5.351 5.359 88,443 +0.00(+0.08%)
Jun 28, 2004 5.376 5.396 5.351 5.355 150,672 -0.02(-0.30%)
Jun 25, 2004 5.384 5.396 5.347 5.372 137,932 +0.00(+0.00%)
Jun 24, 2004 5.347 5.388 5.343 5.372 171,006 +0.03(+0.61%)
Jun 23, 2004 5.339 5.343 5.306 5.339 198,936 +0.02(+0.31%)
Jun 22, 2004 5.298 5.335 5.298 5.323 188,891 +0.02(+0.31%)
Jun 21, 2004 5.314 5.327 5.282 5.306 99,713 -0.01(-0.15%)
Jun 18, 2004 5.278 5.327 5.269 5.314 131,562 +0.03(+0.54%)
Jun 17, 2004 5.314 5.314 5.265 5.286 243,770 +0.00(+0.08%)
Jun 16, 2004 5.265 5.323 5.265 5.282 258,715 -0.08(-1.45%)
Jun 15, 2004 5.306 5.359 5.298 5.359 81,828 +0.07(+1.23%)
Jun 14, 2004 5.302 5.306 5.274 5.294 215,351 -0.01(-0.23%)
Jun 10, 2004 5.376 5.376 5.290 5.306 197,711 -0.06(-1.07%)
Jun 09, 2004 5.388 5.388 5.327 5.363 169,046 -0.04(-0.83%)
Jun 08, 2004 5.416 5.445 5.396 5.408 110,982 -0.03(-0.60%)
Jun 07, 2004 5.449 5.449 5.400 5.441 139,157 +0.01(+0.15%)
Jun 04, 2004 5.416 5.437 5.388 5.433 118,087 +0.02(+0.30%)
Jun 03, 2004 5.465 5.465 5.412 5.416 215,106 -0.04(-0.67%)
Jun 02, 2004 5.449 5.486 5.433 5.453 168,066 +0.02(+0.30%)
Jun 01, 2004 5.429 5.453 5.404 5.437 157,777 +0.02(+0.38%)
May 28, 2004 5.396 5.457 5.359 5.416 157,777 +0.02(+0.30%)
May 27, 2004 5.372 5.400 5.351 5.400 141,117 +0.04(+0.84%)
May 26, 2004 5.339 5.367 5.335 5.355 82,808 +0.00(+0.00%)
May 25, 2004 5.347 5.367 5.306 5.355 262,390 +0.03(+0.61%)
May 24, 2004 5.265 5.335 5.261 5.323 222,455 +0.05(+1.01%)
May 21, 2004 5.306 5.306 5.265 5.269 281,744 -0.04(-0.69%)
May 20, 2004 5.245 5.306 5.245 5.306 195,751 +0.04(+0.85%)
May 19, 2004 5.212 5.269 5.212 5.261 176,151 +0.02(+0.47%)
May 18, 2004 5.245 5.274 5.221 5.237 276,109 +0.00(+0.00%)
May 17, 2004 5.278 5.278 5.237 5.237 210,696 -0.04(-0.85%)
May 14, 2004 5.233 5.282 5.233 5.282 149,937 +0.05(+0.94%)
May 13, 2004 5.294 5.294 5.229 5.233 197,466 -0.07(-1.23%)
May 12, 2004 5.265 5.306 5.257 5.298 150,427 +0.00(+0.00%)
May 11, 2004 5.237 5.298 5.216 5.298 351,323 +0.05(+1.01%)
May 10, 2004 5.339 5.359 5.237 5.245 314,084 -0.09(-1.61%)
May 07, 2004 5.396 5.400 5.331 5.331 328,048 -0.11(-1.95%)
May 06, 2004 5.502 5.502 5.425 5.437 275,864 -0.05(-0.97%)
May 05, 2004 5.490 5.506 5.478 5.490 171,251 -0.01(-0.15%)
May 04, 2004 5.506 5.510 5.474 5.498 253,570 -0.01(-0.15%)
May 03, 2004 5.498 5.506 5.482 5.506 103,143 +0.03(+0.60%)
Apr 30, 2004 5.486 5.502 5.457 5.474 230,540 +0.02(+0.37%)
Apr 29, 2004 5.461 5.486 5.449 5.453 196,486 -0.01(-0.15%)
Apr 28, 2004 5.461 5.498 5.461 5.461 168,311 -0.03(-0.52%)
Apr 27, 2004 5.510 5.527 5.482 5.490 193,301 -0.02(-0.37%)
Apr 26, 2004 5.551 5.551 5.510 5.510 270,229 -0.05(-0.95%)
Apr 23, 2004 5.604 5.604 5.539 5.563 241,565 -0.02(-0.37%)
Apr 22, 2004 5.653 5.653 5.563 5.584 331,723 +0.03(+0.59%)
Apr 21, 2004 5.616 5.616 5.551 5.551 278,804 -0.02(-0.44%)
Apr 20, 2004 5.653 5.669 5.576 5.576 215,106 -0.09(-1.51%)
Apr 19, 2004 5.674 5.698 5.657 5.661 241,565 -0.01(-0.22%)
Apr 16, 2004 5.559 5.694 5.559 5.674 186,686 +0.11(+1.98%)
Apr 15, 2004 5.551 5.584 5.551 5.563 281,499 +0.01(+0.22%)
Apr 14, 2004 5.572 5.592 5.531 5.551 435,846 -0.07(-1.31%)
Apr 13, 2004 5.645 5.649 5.616 5.625 359,653 -0.03(-0.51%)
Apr 12, 2004 5.731 5.731 5.649 5.653 233,725 -0.07(-1.21%)
Apr 08, 2004 5.739 5.743 5.694 5.723 137,932 -0.01(-0.21%)
Apr 07, 2004 5.682 5.735 5.674 5.735 251,365 +0.05(+0.86%)
Apr 06, 2004 5.682 5.698 5.665 5.686 388,562 +0.00(+0.07%)
Apr 05, 2004 5.939 5.939 5.674 5.682 356,958 -0.26(-4.33%)
Apr 02, 2004 6.004 6.004 5.918 5.939 337,113 -0.07(-1.22%)
Apr 01, 2004 6.000 6.029 5.992 6.012 191,096 +0.02(+0.34%)
Mar 31, 2004 5.972 6.000 5.959 5.992 227,845 +0.04(+0.62%)
Mar 30, 2004 5.972 5.980 5.943 5.955 142,587 -0.01(-0.14%)
Mar 29, 2004 5.996 5.996 5.963 5.963 157,777 -0.02(-0.41%)
Mar 26, 2004 5.980 6.004 5.980 5.988 97,018 +0.01(+0.14%)
Mar 25, 2004 6.012 6.021 5.976 5.980 125,192 -0.02(-0.34%)
Mar 24, 2004 5.996 6.021 5.984 6.000 164,146 +0.02(+0.27%)
Mar 23, 2004 5.980 5.996 5.967 5.984 166,106 -0.01(-0.14%)
Mar 22, 2004 5.992 5.992 5.951 5.992 192,811 +0.02(+0.34%)
Mar 19, 2004 5.988 6.008 5.967 5.972 115,147 -0.02(-0.41%)
Mar 18, 2004 5.996 6.012 5.972 5.996 141,117 -0.00(-0.07%)
Mar 17, 2004 6.000 6.000 5.972 6.000 185,216 +0.02(+0.34%)
Mar 16, 2004 5.992 5.996 5.963 5.980 264,595 -0.02(-0.34%)
Mar 15, 2004 5.984 6.000 5.972 6.000 206,286 +0.02(+0.27%)
Mar 12, 2004 5.959 5.984 5.939 5.984 127,642 +0.00(+0.07%)
Mar 11, 2004 5.951 5.980 5.935 5.980 179,091 +0.02(+0.34%)
Mar 10, 2004 5.955 5.967 5.939 5.959 106,328 -0.03(-0.48%)
Mar 09, 2004 5.992 6.004 5.972 5.988 351,323 +0.00(+0.07%)
Mar 08, 2004 5.972 5.984 5.955 5.984 178,601 +0.02(+0.41%)
Mar 05, 2004 5.923 5.972 5.918 5.959 247,690 +0.06(+0.97%)
Mar 04, 2004 5.902 5.923 5.898 5.902 121,762 -0.01(-0.14%)
Mar 03, 2004 5.898 5.927 5.898 5.910 156,797 -0.01(-0.14%)
Mar 02, 2004 5.918 5.918 5.894 5.918 297,669 +0.02(+0.35%)
Mar 01, 2004 5.898 5.939 5.898 5.898 355,243 -0.02(-0.34%)
Feb 27, 2004 5.902 5.918 5.894 5.918 221,475 +0.02(+0.35%)
Feb 26, 2004 5.902 5.902 5.882 5.898 127,887 +0.01(+0.21%)
Feb 25, 2004 5.865 5.898 5.865 5.886 172,231 +0.03(+0.49%)
Feb 24, 2004 5.898 5.898 5.857 5.857 192,811 -0.02(-0.42%)
Feb 23, 2004 5.886 5.923 5.882 5.882 204,081 -0.01(-0.21%)
Feb 20, 2004 5.927 5.927 5.890 5.894 164,881 -0.03(-0.55%)
Feb 19, 2004 5.951 5.976 5.927 5.927 256,020 -0.03(-0.55%)
Feb 18, 2004 5.967 5.988 5.955 5.959 204,081 -0.01(-0.14%)
Feb 17, 2004 5.992 6.000 5.967 5.967 166,106 -0.02(-0.27%)
Feb 13, 2004 5.976 5.992 5.947 5.984 130,337 +0.02(+0.41%)
Feb 12, 2004 5.955 5.980 5.939 5.959 122,497 +0.02(+0.34%)
Feb 11, 2004 5.988 5.988 5.939 5.939 232,010 -0.06(-0.95%)
Feb 10, 2004 5.992 6.000 5.980 5.996 121,762 +0.02(+0.27%)
Feb 09, 2004 5.980 5.996 5.955 5.980 154,592 +0.02(+0.27%)
Feb 06, 2004 5.943 5.988 5.943 5.963 151,407 +0.01(+0.21%)
Feb 05, 2004 5.980 6.004 5.951 5.951 130,827 -0.03(-0.48%)
Feb 04, 2004 5.939 6.000 5.939 5.980 166,596 +0.02(+0.34%)
Feb 03, 2004 5.898 5.976 5.894 5.959 252,835 +0.05(+0.83%)
Feb 02, 2004 5.943 5.959 5.886 5.910 200,406 +0.03(+0.49%)
Jan 30, 2004 5.947 5.955 5.878 5.882 202,366 -0.05(-0.83%)
Jan 29, 2004 5.951 5.955 5.910 5.931 157,777 -0.01(-0.14%)
Jan 28, 2004 5.931 5.980 5.931 5.939 176,641 +0.01(+0.14%)
Jan 27, 2004 5.906 5.935 5.882 5.931 200,651 +0.03(+0.55%)
Jan 26, 2004 5.878 5.902 5.878 5.898 173,211 +0.00(+0.07%)
Jan 23, 2004 5.886 5.918 5.886 5.894 111,717 -0.00(-0.07%)
Jan 22, 2004 5.861 5.906 5.861 5.898 285,664 +0.03(+0.56%)
Jan 21, 2004 5.865 5.870 5.837 5.865 306,734 -0.00(-0.07%)
Jan 20, 2004 5.898 5.906 5.870 5.870 299,139 -0.03(-0.48%)
Jan 16, 2004 5.898 5.931 5.898 5.898 341,768 -0.01(-0.21%)
Jan 15, 2004 5.947 5.951 5.898 5.910 189,381 -0.01(-0.14%)
Jan 14, 2004 5.882 5.923 5.870 5.918 150,672 +0.01(+0.14%)
Jan 13, 2004 5.910 5.947 5.894 5.910 232,990 +0.01(+0.14%)
Jan 12, 2004 5.886 5.914 5.882 5.902 182,031 +0.03(+0.49%)
Jan 09, 2004 5.853 5.898 5.833 5.874 389,787 +0.02(+0.42%)
Jan 08, 2004 5.825 5.865 5.808 5.849 257,490 +0.03(+0.56%)
Jan 07, 2004 5.784 5.825 5.784 5.816 361,613 +0.03(+0.56%)
Jan 06, 2004 5.747 5.788 5.735 5.784 198,936 +0.04(+0.64%)
Jan 05, 2004 5.694 5.763 5.694 5.747 262,145 +0.04(+0.72%)
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.