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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2008 3.366 3.378 3.342 3.354 485,730 -0.02(-0.64%)
Feb 28, 2008 3.366 3.380 3.366 3.376 250,149 +0.01(+0.29%)
Feb 27, 2008 3.352 3.397 3.352 3.366 458,259 +0.01(+0.21%)
Feb 26, 2008 3.368 3.409 3.359 3.359 1,201,731 -0.01(-0.36%)
Feb 25, 2008 3.383 3.395 3.366 3.371 510,703 -0.02(-0.50%)
Feb 22, 2008 3.378 3.409 3.378 3.388 397,075 -0.01(-0.42%)
Feb 21, 2008 3.445 3.457 3.376 3.402 521,525 -0.04(-1.26%)
Feb 20, 2008 3.486 3.498 3.428 3.445 428,283 -0.05(-1.31%)
Feb 19, 2008 3.484 3.556 3.452 3.491 650,320 +0.03(+0.97%)
Feb 18, 2008 3.412 3.469 3.366 3.457 0 +0.00(+0.00%)
Feb 15, 2008 3.412 3.469 3.366 3.457 479,690 +0.06(+1.70%)
Feb 14, 2008 3.568 3.568 3.330 3.400 1,068,573 -0.14(-3.94%)
Feb 13, 2008 3.585 3.618 3.527 3.539 408,795 -0.07(-1.87%)
Feb 12, 2008 3.544 3.647 3.544 3.606 448,270 +0.06(+1.62%)
Feb 11, 2008 3.688 3.688 3.525 3.549 713,819 -0.12(-3.27%)
Feb 08, 2008 3.652 3.719 3.642 3.669 376,896 +0.03(+0.73%)
Feb 07, 2008 3.604 3.700 3.585 3.642 499,315 +0.03(+0.73%)
Feb 06, 2008 3.621 3.702 3.606 3.616 719,230 -0.00(-0.04%)
Feb 05, 2008 3.758 3.810 3.604 3.617 1,161,249 -0.15(-4.10%)
Feb 04, 2008 3.782 3.810 3.753 3.772 712,987 +0.01(+0.19%)
Feb 01, 2008 3.798 3.822 3.743 3.765 939,669 -0.03(-0.76%)
Jan 31, 2008 3.746 3.796 3.736 3.794 987,352 +0.06(+1.54%)
Jan 30, 2008 3.681 3.760 3.671 3.736 971,843 +0.07(+1.83%)
Jan 29, 2008 3.686 3.722 3.657 3.669 959,490 +0.02(+0.53%)
Jan 28, 2008 3.587 3.666 3.565 3.650 800,809 +0.10(+2.77%)
Jan 25, 2008 3.604 3.630 3.551 3.551 785,409 -0.01(-0.40%)
Jan 24, 2008 3.611 3.664 3.544 3.565 1,406,703 -0.04(-1.07%)
Jan 23, 2008 3.580 3.688 3.558 3.604 1,680,910 +0.01(+0.27%)
Jan 22, 2008 3.484 3.611 3.465 3.594 1,104,838 +0.04(+1.08%)
Jan 21, 2008 3.546 3.601 3.537 3.556 0 +0.00(+0.00%)
Jan 18, 2008 3.546 3.601 3.537 3.556 982,698 +0.02(+0.68%)
Jan 17, 2008 3.544 3.568 3.491 3.532 774,433 -0.01(-0.34%)
Jan 16, 2008 3.472 3.553 3.467 3.544 1,044,832 +0.08(+2.43%)
Jan 15, 2008 3.438 3.484 3.419 3.460 978,120 +0.02(+0.70%)
Jan 14, 2008 3.414 3.481 3.383 3.436 1,447,463 +0.14(+4.23%)
Jan 11, 2008 3.277 3.304 3.263 3.296 357,534 +0.02(+0.51%)
Jan 10, 2008 3.284 3.292 3.255 3.280 258,889 -0.00(-0.15%)
Jan 09, 2008 3.323 3.325 3.280 3.284 405,815 -0.01(-0.44%)
Jan 08, 2008 3.301 3.306 3.270 3.299 556,904 +0.03(+0.81%)
Jan 07, 2008 3.267 3.292 3.251 3.272 365,962 +0.00(+0.07%)
Jan 04, 2008 3.287 3.301 3.258 3.270 538,748 -0.04(-1.09%)
Jan 03, 2008 3.174 3.306 3.174 3.306 519,444 +0.14(+4.40%)
Jan 02, 2008 3.102 3.169 3.102 3.167 294,684 +0.08(+2.49%)
Jan 01, 2008 3.068 3.128 3.068 3.090 0 +0.00(+0.00%)
Dec 31, 2007 3.068 3.128 3.068 3.090 907,362 +0.03(+0.94%)
Dec 28, 2007 3.068 3.099 3.003 3.061 898,988 +0.00(+0.16%)
Dec 27, 2007 3.063 3.145 3.054 3.056 617,256 -0.04(-1.32%)
Dec 26, 2007 3.138 3.159 3.097 3.097 559,817 -0.04(-1.23%)
Dec 24, 2007 3.104 3.159 3.104 3.135 299,263 +0.03(+1.08%)
Dec 21, 2007 3.082 3.102 3.070 3.102 464,919 +0.02(+0.70%)
Dec 20, 2007 3.099 3.102 3.027 3.080 770,009 +0.00(+0.16%)
Dec 19, 2007 3.087 3.140 3.070 3.075 474,492 +0.00(+0.08%)
Dec 18, 2007 3.099 3.121 3.056 3.073 830,777 -0.06(-1.92%)
Dec 17, 2007 3.179 3.191 3.128 3.133 407,480 -0.05(-1.44%)
Dec 14, 2007 3.217 3.243 3.179 3.179 225,591 -0.04(-1.34%)
Dec 13, 2007 3.243 3.282 3.219 3.222 385,004 -0.03(-1.03%)
Dec 12, 2007 3.304 3.347 3.251 3.255 534,844 -0.00(-0.07%)
Dec 11, 2007 3.318 3.340 3.258 3.258 265,965 -0.09(-2.59%)
Dec 10, 2007 3.366 3.385 3.328 3.344 259,722 -0.03(-0.85%)
Dec 07, 2007 3.438 3.452 3.373 3.373 303,425 -0.06(-1.82%)
Dec 06, 2007 3.412 3.460 3.412 3.436 413,724 +0.01(+0.35%)
Dec 05, 2007 3.428 3.467 3.424 3.424 339,220 +0.00(+0.14%)
Dec 04, 2007 3.361 3.426 3.361 3.419 362,945 +0.01(+0.42%)
Dec 03, 2007 3.316 3.416 3.316 3.404 533,187 +0.08(+2.38%)
Nov 30, 2007 3.207 3.328 3.207 3.325 490,308 +0.12(+3.67%)
Nov 29, 2007 3.234 3.234 3.200 3.207 305,090 -0.01(-0.30%)
Nov 28, 2007 3.212 3.222 3.195 3.217 349,209 +0.02(+0.75%)
Nov 27, 2007 3.097 3.241 3.097 3.193 482,816 -0.00(-0.08%)
Nov 26, 2007 3.243 3.255 3.188 3.195 322,987 -0.04(-1.34%)
Nov 23, 2007 3.159 3.239 3.159 3.239 156,083 +0.03(+0.97%)
Nov 21, 2007 3.219 3.224 3.164 3.207 322,571 -0.03(-0.82%)
Nov 20, 2007 3.229 3.241 3.207 3.234 276,787 +0.04(+1.20%)
Nov 19, 2007 3.207 3.234 3.171 3.195 349,625 -0.02(-0.75%)
Nov 16, 2007 3.195 3.239 3.186 3.219 402,069 +0.01(+0.22%)
Nov 15, 2007 3.217 3.248 3.205 3.212 246,403 -0.03(-1.04%)
Nov 14, 2007 3.328 3.328 3.222 3.246 439,945 -0.02(-0.66%)
Nov 13, 2007 3.212 3.294 3.207 3.267 383,756 +0.06(+2.02%)
Nov 12, 2007 3.241 3.270 3.203 3.203 293,019 -0.04(-1.33%)
Nov 09, 2007 3.493 3.493 3.219 3.246 257,641 -0.01(-0.22%)
Nov 08, 2007 3.292 3.301 3.198 3.253 475,324 +0.01(+0.30%)
Nov 07, 2007 3.316 3.324 3.243 3.243 362,528 -0.12(-3.43%)
Nov 06, 2007 3.364 3.380 3.335 3.359 295,933 +0.01(+0.36%)
Nov 05, 2007 3.320 3.426 3.320 3.347 298,439 -0.04(-1.21%)
Nov 02, 2007 3.376 3.392 3.356 3.388 173,980 +0.01(+0.36%)
Nov 01, 2007 3.409 3.412 3.376 3.376 211,856 -0.05(-1.40%)
Oct 31, 2007 3.407 3.443 3.400 3.424 199,370 +0.01(+0.35%)
Oct 30, 2007 3.368 3.440 3.368 3.412 518,611 +0.01(+0.28%)
Oct 29, 2007 3.364 3.412 3.364 3.402 260,970 +0.06(+1.87%)
Oct 26, 2007 3.330 3.373 3.330 3.340 404,983 +0.01(+0.36%)
Oct 25, 2007 3.316 3.328 3.295 3.328 208,526 +0.02(+0.51%)
Oct 24, 2007 3.313 3.335 3.304 3.311 251,813 -0.01(-0.43%)
Oct 23, 2007 3.316 3.328 3.301 3.325 293,852 +0.02(+0.51%)
Oct 22, 2007 3.243 3.316 3.243 3.308 452,432 -0.00(-0.14%)
Oct 19, 2007 3.320 3.342 3.313 3.313 274,706 -0.02(-0.51%)
Oct 18, 2007 3.328 3.352 3.320 3.330 165,656 -0.02(-0.50%)
Oct 17, 2007 3.342 3.368 3.332 3.347 317,576 -0.01(-0.43%)
Oct 16, 2007 3.376 3.376 3.342 3.361 336,306 -0.00(-0.07%)
Oct 15, 2007 3.373 3.388 3.356 3.364 211,856 -0.03(-0.99%)
Oct 12, 2007 3.407 3.409 3.378 3.397 248,484 +0.00(+0.14%)
Oct 11, 2007 3.412 3.457 3.392 3.392 591,866 -0.06(-1.81%)
Oct 10, 2007 3.460 3.469 3.450 3.455 188,964 -0.01(-0.21%)
Oct 09, 2007 3.452 3.481 3.441 3.462 198,121 -0.02(-0.55%)
Oct 08, 2007 3.491 3.496 3.450 3.481 139,434 +0.00(+0.07%)
Oct 05, 2007 3.460 3.484 3.450 3.479 203,532 +0.03(+0.84%)
Oct 04, 2007 3.460 3.474 3.445 3.450 153,585 +0.00(+0.07%)
Oct 03, 2007 3.474 3.479 3.440 3.448 243,905 -0.01(-0.42%)
Oct 02, 2007 3.452 3.484 3.450 3.462 246,403 +0.01(+0.28%)
Oct 01, 2007 3.457 3.474 3.440 3.452 265,549 -0.01(-0.21%)
Sep 28, 2007 3.481 3.481 3.455 3.460 228,921 -0.00(-0.07%)
Sep 27, 2007 3.508 3.508 3.428 3.462 411,642 -0.03(-0.83%)
Sep 26, 2007 3.496 3.520 3.477 3.491 324,652 +0.00(+0.14%)
Sep 25, 2007 3.465 3.493 3.443 3.486 327,982 +0.01(+0.42%)
Sep 24, 2007 3.484 3.486 3.460 3.472 275,122 -0.01(-0.21%)
Sep 21, 2007 3.438 3.498 3.438 3.479 276,370 +0.05(+1.40%)
Sep 20, 2007 3.426 3.503 3.424 3.431 452,432 -0.00(-0.14%)
Sep 19, 2007 3.390 3.496 3.383 3.436 744,203 +0.06(+1.92%)
Sep 18, 2007 3.316 3.388 3.304 3.371 305,090 +0.07(+2.04%)
Sep 17, 2007 3.356 3.359 3.304 3.304 205,613 -0.05(-1.36%)
Sep 14, 2007 3.340 3.376 3.337 3.349 231,835 -0.02(-0.57%)
Sep 13, 2007 3.349 3.376 3.325 3.368 269,295 +0.03(+0.86%)
Sep 12, 2007 3.368 3.421 3.340 3.340 388,334 -0.06(-1.77%)
Sep 11, 2007 3.424 3.436 3.395 3.400 217,683 -0.02(-0.49%)
Sep 10, 2007 3.376 3.436 3.376 3.416 370,437 +0.04(+1.07%)
Sep 07, 2007 3.402 3.421 3.376 3.380 171,483 -0.04(-1.26%)
Sep 06, 2007 3.380 3.428 3.380 3.424 338,387 +0.02(+0.71%)
Sep 05, 2007 3.397 3.421 3.373 3.400 289,690 -0.01(-0.35%)
Sep 04, 2007 3.371 3.431 3.352 3.412 511,952 +0.04(+1.21%)
Aug 31, 2007 3.323 3.380 3.323 3.371 382,507 +0.07(+2.18%)
Aug 30, 2007 3.219 3.304 3.219 3.299 353,371 +0.01(+0.22%)
Aug 29, 2007 3.265 3.344 3.265 3.292 300,928 +0.03(+0.88%)
Aug 28, 2007 3.318 3.318 3.251 3.263 368,355 -0.04(-1.31%)
Aug 27, 2007 3.352 3.361 3.306 3.306 208,110 -0.04(-1.15%)
Aug 24, 2007 3.344 3.361 3.328 3.344 356,285 -0.01(-0.29%)
Aug 23, 2007 3.335 3.388 3.318 3.354 355,453 +0.03(+0.94%)
Aug 22, 2007 3.378 3.378 3.275 3.323 565,644 -0.04(-1.21%)
Aug 21, 2007 3.316 3.388 3.304 3.364 523,190 +0.08(+2.34%)
Aug 20, 2007 3.183 3.289 3.181 3.287 550,660 +0.14(+4.35%)
Aug 17, 2007 3.015 3.171 3.015 3.150 1,000,596 +0.15(+4.88%)
Aug 16, 2007 2.991 3.015 2.703 3.003 1,893,807 -0.04(-1.26%)
Aug 15, 2007 3.128 3.171 2.977 3.042 1,491,737 -0.15(-4.81%)
Aug 14, 2007 3.270 3.284 3.186 3.195 389,166 -0.08(-2.49%)
Aug 13, 2007 3.292 3.313 3.270 3.277 262,635 -0.01(-0.22%)
Aug 10, 2007 3.246 3.320 3.241 3.284 655,132 -0.03(-0.94%)
Aug 09, 2007 3.342 3.404 3.312 3.316 517,363 -0.09(-2.61%)
Aug 08, 2007 3.364 3.424 3.340 3.404 372,518 +0.08(+2.31%)
Aug 07, 2007 3.292 3.352 3.292 3.328 388,334 +0.02(+0.58%)
Aug 06, 2007 3.318 3.328 3.265 3.308 401,653 -0.03(-0.86%)
Aug 03, 2007 3.330 3.342 3.328 3.337 279,700 +0.00(+0.07%)
Aug 02, 2007 3.304 3.340 3.304 3.335 310,084 +0.04(+1.17%)
Aug 01, 2007 3.361 3.361 3.260 3.296 388,750 -0.02(-0.51%)
Jul 31, 2007 3.311 3.340 3.311 3.313 377,929 +0.01(+0.36%)
Jul 30, 2007 3.282 3.304 3.243 3.301 416,221 -0.01(-0.22%)
Jul 27, 2007 3.219 3.347 3.210 3.308 573,553 +0.09(+2.68%)
Jul 26, 2007 3.253 3.263 3.155 3.222 819,539 -0.06(-1.69%)
Jul 25, 2007 3.267 3.294 3.234 3.277 668,451 +0.04(+1.19%)
Jul 24, 2007 3.272 3.306 3.224 3.239 761,268 -0.07(-2.03%)
Jul 23, 2007 3.296 3.364 3.296 3.306 514,865 -0.04(-1.29%)
Jul 20, 2007 3.340 3.364 3.316 3.349 402,486 -0.00(-0.07%)
Jul 19, 2007 3.299 3.361 3.292 3.352 711,738 +0.05(+1.60%)
Jul 18, 2007 3.352 3.364 3.287 3.299 1,275,718 -0.10(-2.90%)
Jul 17, 2007 3.412 3.457 3.397 3.397 784,161 -0.05(-1.33%)
Jul 16, 2007 3.438 3.462 3.419 3.443 456,594 +0.00(+0.14%)
Jul 13, 2007 3.445 3.503 3.431 3.438 640,980 -0.03(-0.90%)
Jul 12, 2007 3.477 3.493 3.455 3.469 478,654 -0.01(-0.41%)
Jul 11, 2007 3.484 3.508 3.481 3.484 324,236 -0.00(-0.07%)
Jul 10, 2007 3.496 3.544 3.484 3.486 331,728 -0.05(-1.43%)
Jul 09, 2007 3.556 3.575 3.537 3.537 382,091 -0.02(-0.61%)
Jul 06, 2007 3.558 3.577 3.556 3.558 273,873 -0.02(-0.54%)
Jul 05, 2007 3.568 3.587 3.568 3.577 225,591 -0.01(-0.27%)
Jul 03, 2007 3.580 3.587 3.565 3.587 188,132 +0.02(+0.54%)
Jul 02, 2007 3.556 3.575 3.546 3.568 208,110 +0.00(+0.13%)
Jun 29, 2007 3.544 3.568 3.539 3.563 203,116 +0.02(+0.54%)
Jun 28, 2007 3.513 3.556 3.510 3.544 264,716 +0.03(+0.96%)
Jun 27, 2007 3.496 3.532 3.496 3.510 468,249 +0.03(+0.76%)
Jun 26, 2007 3.568 3.570 3.445 3.484 909,443 -0.08(-2.23%)
Jun 25, 2007 3.577 3.592 3.553 3.563 576,882 -0.00(-0.07%)
Jun 22, 2007 3.582 3.592 3.556 3.565 374,599 -0.03(-0.80%)
Jun 21, 2007 3.592 3.601 3.580 3.594 290,522 +0.00(+0.07%)
Jun 20, 2007 3.625 3.630 3.580 3.592 403,734 -0.04(-0.99%)
Jun 19, 2007 3.650 3.652 3.616 3.628 344,215 -0.01(-0.40%)
Jun 18, 2007 3.657 3.674 3.628 3.642 253,062 -0.02(-0.46%)
Jun 15, 2007 3.652 3.702 3.652 3.659 308,836 +0.02(+0.53%)
Jun 14, 2007 3.630 3.686 3.628 3.640 313,830 -0.00(-0.07%)
Jun 13, 2007 3.580 3.710 3.561 3.642 762,101 +0.07(+1.95%)
Jun 12, 2007 3.628 3.637 3.529 3.573 1,011,001 -0.08(-2.17%)
Jun 11, 2007 3.724 3.736 3.650 3.652 793,317 -0.10(-2.56%)
Jun 08, 2007 3.796 3.796 3.714 3.748 624,332 -0.06(-1.58%)
Jun 07, 2007 3.856 3.873 3.808 3.808 382,091 -0.08(-1.98%)
Jun 06, 2007 3.926 3.928 3.880 3.885 301,344 -0.05(-1.34%)
Jun 05, 2007 3.916 3.938 3.911 3.938 140,682 +0.02(+0.49%)
Jun 04, 2007 3.931 3.931 3.916 3.919 232,251 -0.01(-0.31%)
Jun 01, 2007 3.940 3.945 3.923 3.931 350,874 +0.00(+0.00%)
May 31, 2007 3.909 3.940 3.909 3.931 409,561 +0.02(+0.49%)
May 30, 2007 3.902 3.931 3.897 3.911 334,225 -0.00(-0.06%)
May 29, 2007 3.904 3.921 3.897 3.914 233,916 +0.02(+0.62%)
May 25, 2007 3.854 3.902 3.854 3.890 213,521 +0.04(+0.94%)
May 24, 2007 3.875 3.897 3.854 3.854 355,869 -0.03(-0.74%)
May 23, 2007 3.878 3.899 3.878 3.883 301,760 +0.00(+0.12%)
May 22, 2007 3.868 3.887 3.866 3.878 179,807 +0.01(+0.31%)
May 21, 2007 3.887 3.887 3.849 3.866 598,526 -0.03(-0.68%)
May 18, 2007 3.863 3.926 3.861 3.892 290,938 +0.03(+0.75%)
May 17, 2007 3.866 3.878 3.861 3.863 265,133 +0.00(+0.00%)
May 16, 2007 3.868 3.880 3.861 3.863 212,689 +0.00(+0.12%)
May 15, 2007 3.873 3.873 3.851 3.859 232,667 -0.00(-0.06%)
May 14, 2007 3.863 3.880 3.856 3.861 176,061 +0.00(+0.12%)
May 11, 2007 3.866 3.875 3.854 3.856 176,477 -0.00(-0.06%)
May 10, 2007 3.851 3.868 3.847 3.859 199,786 +0.00(+0.12%)
May 09, 2007 3.849 3.866 3.849 3.854 192,294 -0.02(-0.56%)
May 08, 2007 3.875 3.883 3.866 3.875 205,197 +0.00(+0.12%)
May 07, 2007 3.916 3.916 3.871 3.871 437,448 -0.01(-0.19%)
May 04, 2007 3.849 3.880 3.847 3.878 305,922 +0.01(+0.31%)
May 03, 2007 3.873 3.875 3.849 3.866 282,198 +0.01(+0.19%)
May 02, 2007 3.847 3.871 3.847 3.859 262,635 +0.01(+0.31%)
May 01, 2007 3.861 3.863 3.839 3.847 178,975 +0.00(+0.06%)
Apr 30, 2007 3.851 3.863 3.844 3.844 264,300 -0.00(-0.12%)
Apr 27, 2007 3.859 3.868 3.849 3.849 93,649 -0.01(-0.25%)
Apr 26, 2007 3.854 3.866 3.844 3.859 241,408 +0.01(+0.37%)
Apr 25, 2007 3.851 3.861 3.844 3.844 181,472 -0.01(-0.19%)
Apr 24, 2007 3.849 3.866 3.847 3.851 214,354 -0.00(-0.06%)
Apr 23, 2007 3.847 3.872 3.844 3.854 335,474 -0.01(-0.31%)
Apr 20, 2007 3.859 3.868 3.851 3.866 210,608 +0.01(+0.36%)
Apr 19, 2007 3.847 3.863 3.847 3.852 258,473 -0.01(-0.17%)
Apr 18, 2007 3.859 3.868 3.851 3.859 149,007 +0.00(+0.00%)
Apr 17, 2007 3.868 3.878 3.859 3.859 201,034 -0.01(-0.37%)
Apr 16, 2007 3.878 3.887 3.869 3.873 195,624 -0.01(-0.19%)
Apr 13, 2007 3.868 3.880 3.866 3.880 277,619 +0.01(+0.31%)
Apr 12, 2007 3.875 3.878 3.859 3.868 327,150 -0.01(-0.37%)
Apr 11, 2007 3.909 3.911 3.875 3.883 217,683 -0.00(-0.06%)
Apr 10, 2007 3.907 3.921 3.885 3.885 284,279 -0.04(-1.10%)
Apr 09, 2007 3.943 3.950 3.921 3.928 242,657 -0.00(-0.06%)
Apr 05, 2007 3.928 3.940 3.919 3.931 138,185 +0.01(+0.29%)
Apr 04, 2007 3.931 3.947 3.916 3.919 247,235 -0.01(-0.17%)
Apr 03, 2007 3.938 3.945 3.926 3.926 333,393 +0.00(+0.00%)
Apr 02, 2007 3.940 3.955 3.926 3.926 218,516 -0.00(-0.12%)
Mar 30, 2007 3.943 3.952 3.928 3.931 156,083 -0.00(-0.12%)
Mar 29, 2007 3.952 3.959 3.928 3.935 297,182 -0.01(-0.24%)
Mar 28, 2007 3.935 3.955 3.935 3.945 198,121 +0.01(+0.31%)
Mar 27, 2007 3.940 3.959 3.933 3.933 208,110 -0.01(-0.24%)
Mar 26, 2007 3.940 3.952 3.931 3.943 315,912 +0.01(+0.24%)
Mar 23, 2007 3.911 3.947 3.911 3.933 254,311 +0.01(+0.31%)
Mar 22, 2007 3.919 3.947 3.919 3.921 221,429 +0.00(+0.00%)
Mar 21, 2007 3.909 3.928 3.892 3.921 346,296 +0.01(+0.37%)
Mar 20, 2007 3.902 3.916 3.900 3.907 235,581 +0.01(+0.31%)
Mar 19, 2007 3.880 3.928 3.880 3.895 203,116 +0.02(+0.43%)
Mar 16, 2007 3.887 3.892 3.873 3.878 136,520 -0.00(-0.06%)
Mar 15, 2007 3.892 3.892 3.875 3.880 163,575 -0.01(-0.31%)
Mar 14, 2007 3.863 3.892 3.861 3.892 509,871 +0.03(+0.87%)
Mar 13, 2007 3.902 3.916 3.847 3.859 310,501 -0.04(-1.11%)
Mar 12, 2007 3.847 3.902 3.832 3.902 441,610 +0.06(+1.44%)
Mar 09, 2007 3.820 3.849 3.808 3.847 123,201 +0.03(+0.69%)
Mar 08, 2007 3.803 3.839 3.803 3.820 338,804 -0.02(-0.44%)
Mar 07, 2007 3.801 3.844 3.801 3.837 326,317 +0.03(+0.69%)
Mar 06, 2007 3.820 3.832 3.791 3.810 344,631 +0.03(+0.76%)
Mar 05, 2007 3.820 3.827 3.782 3.782 267,630 -0.04(-1.01%)
Mar 02, 2007 3.834 3.856 3.820 3.820 293,852 -0.01(-0.31%)
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.