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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 3.349 3.328 3.328 3.328 322,571 -0.00(-0.07%)
Dec 30, 2009 3.440 3.440 3.306 3.330 792,302 -0.08(-2.46%)
Dec 29, 2009 3.457 3.457 3.412 3.414 263,476 -0.02(-0.56%)
Dec 28, 2009 3.436 3.460 3.424 3.433 423,954 -0.01(-0.42%)
Dec 24, 2009 3.424 3.452 3.414 3.448 235,185 +0.02(+0.63%)
Dec 23, 2009 3.440 3.443 3.361 3.426 602,626 -0.10(-2.86%)
Dec 22, 2009 3.541 3.570 3.503 3.527 582,189 +0.00(+0.00%)
Dec 21, 2009 3.561 3.580 3.522 3.527 611,017 -0.00(-0.14%)
Dec 18, 2009 3.501 3.537 3.493 3.532 383,806 +0.05(+1.38%)
Dec 17, 2009 3.452 3.496 3.452 3.484 567,663 +0.04(+1.05%)
Dec 16, 2009 3.400 3.460 3.400 3.448 394,939 +0.05(+1.49%)
Dec 15, 2009 3.390 3.409 3.385 3.397 270,339 -0.03(-0.77%)
Dec 14, 2009 3.409 3.424 3.395 3.424 220,992 +0.02(+0.71%)
Dec 11, 2009 3.412 3.412 3.371 3.400 282,789 +0.01(+0.35%)
Dec 10, 2009 3.397 3.397 3.359 3.388 295,051 +0.01(+0.36%)
Dec 09, 2009 3.450 3.450 3.376 3.376 405,949 -0.04(-1.19%)
Dec 08, 2009 3.356 3.419 3.356 3.416 420,803 +0.04(+1.07%)
Dec 07, 2009 3.364 3.388 3.342 3.380 411,251 +0.03(+0.79%)
Dec 04, 2009 3.340 3.361 3.330 3.354 378,982 +0.02(+0.65%)
Dec 03, 2009 3.359 3.364 3.332 3.332 442,701 -0.02(-0.64%)
Dec 02, 2009 3.344 3.361 3.330 3.354 468,869 -0.01(-0.21%)
Dec 01, 2009 3.378 3.378 3.344 3.361 405,029 +0.03(+0.94%)
Nov 30, 2009 3.361 3.361 3.316 3.330 346,970 -0.00(-0.14%)
Nov 27, 2009 3.313 3.352 3.292 3.335 246,577 +0.00(+0.14%)
Nov 25, 2009 3.282 3.330 3.277 3.330 267,671 +0.04(+1.24%)
Nov 24, 2009 3.304 3.304 3.272 3.289 386,765 -0.00(-0.07%)
Nov 23, 2009 3.280 3.304 3.252 3.292 253,499 +0.02(+0.74%)
Nov 20, 2009 3.272 3.272 3.246 3.267 272,125 -0.00(-0.06%)
Nov 19, 2009 3.270 3.280 3.253 3.269 389,903 +0.01(+0.21%)
Nov 18, 2009 3.255 3.263 3.241 3.263 294,052 +0.03(+0.89%)
Nov 17, 2009 3.234 3.234 3.222 3.234 336,614 +0.02(+0.67%)
Nov 16, 2009 3.183 3.222 3.183 3.212 259,576 +0.02(+0.62%)
Nov 13, 2009 3.181 3.236 3.162 3.192 1,680,893 +0.01(+0.36%)
Nov 12, 2009 3.210 3.217 3.167 3.181 209,842 -0.01(-0.30%)
Nov 11, 2009 3.210 3.210 3.188 3.191 181,297 +0.01(+0.23%)
Nov 10, 2009 3.183 3.186 3.150 3.183 405,994 -0.01(-0.23%)
Nov 09, 2009 3.210 3.215 3.181 3.191 399,930 -0.02(-0.60%)
Nov 06, 2009 3.207 3.217 3.181 3.210 361,858 +0.00(+0.07%)
Nov 05, 2009 3.243 3.289 3.193 3.207 388,034 -0.05(-1.48%)
Nov 04, 2009 3.234 3.263 3.234 3.255 414,602 +0.04(+1.27%)
Nov 03, 2009 3.169 3.215 3.162 3.215 243,697 +0.03(+1.06%)
Nov 02, 2009 3.323 3.323 3.133 3.181 308,020 +0.04(+1.38%)
Oct 30, 2009 3.171 3.178 3.126 3.138 381,225 -0.03(-1.06%)
Oct 29, 2009 3.123 3.200 3.123 3.171 510,279 +0.05(+1.46%)
Oct 28, 2009 3.200 3.207 3.126 3.126 974,848 -0.07(-2.25%)
Oct 27, 2009 3.205 3.212 3.195 3.198 364,959 +0.01(+0.30%)
Oct 26, 2009 3.188 3.215 3.188 3.188 445,198 -0.02(-0.52%)
Oct 23, 2009 3.196 3.210 3.196 3.205 300,682 +0.01(+0.38%)
Oct 22, 2009 3.159 3.193 3.159 3.193 203,702 +0.02(+0.60%)
Oct 21, 2009 3.169 3.188 3.150 3.174 340,002 +0.01(+0.38%)
Oct 20, 2009 3.142 3.169 3.140 3.162 303,978 +0.04(+1.15%)
Oct 19, 2009 3.025 3.145 3.020 3.126 501,792 -0.00(-0.15%)
Oct 16, 2009 3.082 3.135 3.066 3.131 432,807 +0.01(+0.31%)
Oct 15, 2009 3.087 3.143 3.087 3.121 471,453 +0.00(+0.08%)
Oct 14, 2009 3.147 3.157 3.082 3.119 931,857 -0.01(-0.31%)
Oct 13, 2009 3.159 3.171 3.123 3.128 414,335 -0.04(-1.14%)
Oct 12, 2009 3.193 3.210 3.159 3.164 340,764 -0.02(-0.68%)
Oct 09, 2009 3.188 3.203 3.186 3.186 271,638 +0.00(+0.00%)
Oct 08, 2009 3.176 3.188 3.171 3.186 367,906 +0.01(+0.30%)
Oct 07, 2009 3.191 3.217 3.167 3.176 447,275 -0.03(-0.97%)
Oct 06, 2009 3.210 3.239 3.128 3.207 1,107,477 -0.02(-0.60%)
Oct 05, 2009 3.243 3.265 3.150 3.227 833,928 -0.04(-1.18%)
Oct 02, 2009 3.280 3.290 3.210 3.265 514,033 -0.05(-1.52%)
Oct 01, 2009 3.340 3.351 3.292 3.316 367,461 -0.03(-1.00%)
Sep 30, 2009 3.311 3.356 3.284 3.349 642,679 +0.06(+1.90%)
Sep 29, 2009 3.392 3.392 3.243 3.287 379,931 +0.04(+1.11%)
Sep 28, 2009 3.210 3.251 3.207 3.251 306,384 +0.04(+1.27%)
Sep 25, 2009 3.219 3.219 3.140 3.210 479,903 -0.01(-0.30%)
Sep 24, 2009 3.282 3.291 3.219 3.219 406,602 -0.07(-2.05%)
Sep 23, 2009 3.251 3.296 3.239 3.287 389,803 +0.04(+1.11%)
Sep 22, 2009 3.248 3.265 3.222 3.251 457,781 +0.02(+0.74%)
Sep 21, 2009 3.243 3.243 3.183 3.227 553,270 -0.02(-0.67%)
Sep 18, 2009 3.241 3.250 3.200 3.248 445,331 +0.03(+0.97%)
Sep 17, 2009 3.183 3.232 3.174 3.217 342,437 +0.09(+3.00%)
Sep 16, 2009 3.133 3.215 3.123 3.123 569,178 +0.01(+0.23%)
Sep 15, 2009 3.085 3.145 3.078 3.116 510,816 +0.02(+0.62%)
Sep 14, 2009 3.010 3.099 3.010 3.097 366,982 +0.06(+2.04%)
Sep 11, 2009 3.037 3.073 3.008 3.035 423,222 -0.02(-0.77%)
Sep 10, 2009 3.046 3.071 3.039 3.058 313,252 -0.00(-0.16%)
Sep 09, 2009 3.056 3.073 3.042 3.063 570,722 -0.04(-1.24%)
Sep 08, 2009 3.049 3.102 3.049 3.102 568,533 +0.04(+1.25%)
Sep 04, 2009 3.027 3.063 3.027 3.063 440,412 +0.06(+2.00%)
Sep 03, 2009 2.989 3.003 2.989 3.003 497,109 +0.00(+0.08%)
Sep 02, 2009 2.970 3.001 2.958 3.001 590,605 +0.02(+0.56%)
Sep 01, 2009 3.032 3.032 2.970 2.984 538,761 +0.01(+0.24%)
Aug 31, 2009 2.965 2.979 2.955 2.977 343,794 +0.01(+0.49%)
Aug 28, 2009 2.919 2.962 2.919 2.962 312,569 +0.04(+1.48%)
Aug 27, 2009 2.996 3.003 2.890 2.919 712,774 -0.06(-2.02%)
Aug 26, 2009 2.979 2.979 2.950 2.979 609,543 +0.03(+1.06%)
Aug 25, 2009 2.922 2.967 2.912 2.948 496,660 +0.03(+0.99%)
Aug 24, 2009 2.893 2.919 2.881 2.919 437,111 +0.04(+1.33%)
Aug 21, 2009 2.861 2.883 2.842 2.881 477,181 +0.02(+0.59%)
Aug 20, 2009 2.835 2.869 2.830 2.864 469,193 +0.04(+1.36%)
Aug 19, 2009 2.756 2.861 2.741 2.825 448,832 +0.01(+0.50%)
Aug 18, 2009 2.787 2.828 2.770 2.811 401,037 +0.05(+1.66%)
Aug 17, 2009 2.811 2.825 2.749 2.765 601,660 -0.11(-3.68%)
Aug 14, 2009 2.893 2.900 2.833 2.871 679,976 -0.04(-1.50%)
Aug 13, 2009 2.967 2.967 2.910 2.915 402,856 -0.01(-0.33%)
Aug 12, 2009 2.883 2.938 2.861 2.924 701,395 +0.04(+1.43%)
Aug 11, 2009 2.857 2.883 2.811 2.883 572,350 +0.01(+0.51%)
Aug 10, 2009 2.806 2.876 2.806 2.869 347,590 +0.06(+2.22%)
Aug 07, 2009 2.792 2.823 2.777 2.806 421,698 +0.05(+1.83%)
Aug 06, 2009 2.780 2.845 2.751 2.756 527,323 -0.06(-2.13%)
Aug 05, 2009 2.811 2.847 2.794 2.816 370,141 -0.01(-0.26%)
Aug 04, 2009 2.732 2.854 2.732 2.823 579,246 +0.10(+3.62%)
Aug 03, 2009 2.729 2.785 2.715 2.725 628,823 +0.01(+0.35%)
Jul 31, 2009 2.696 2.744 2.686 2.715 290,851 +0.02(+0.80%)
Jul 30, 2009 2.655 2.715 2.648 2.693 418,081 +0.05(+1.82%)
Jul 29, 2009 2.715 2.715 2.631 2.645 539,264 -0.06(-2.31%)
Jul 28, 2009 2.648 2.768 2.648 2.708 545,940 -0.07(-2.56%)
Jul 27, 2009 2.715 2.849 2.703 2.779 838,161 +0.11(+4.29%)
Jul 24, 2009 2.621 2.667 2.616 2.664 6,751 +0.04(+1.56%)
Jul 23, 2009 2.571 2.640 2.566 2.624 452,207 +0.03(+1.30%)
Jul 22, 2009 2.571 2.595 2.542 2.590 508,376 -0.01(-0.46%)
Jul 21, 2009 2.600 2.620 2.561 2.602 305,618 -0.01(-0.37%)
Jul 20, 2009 2.607 2.617 2.583 2.612 298,326 +0.02(+0.93%)
Jul 17, 2009 2.624 2.626 2.573 2.588 383,011 -0.06(-2.09%)
Jul 16, 2009 2.638 2.643 2.616 2.643 281,232 +0.00(+0.00%)
Jul 15, 2009 2.609 2.648 2.599 2.643 430,102 +0.07(+2.61%)
Jul 14, 2009 2.607 2.607 2.544 2.576 268,587 +0.02(+0.66%)
Jul 13, 2009 2.527 2.573 2.527 2.559 419,363 +0.02(+0.95%)
Jul 10, 2009 2.552 2.564 2.523 2.535 330,255 -0.04(-1.58%)
Jul 09, 2009 2.523 2.578 2.523 2.576 365,941 +0.04(+1.42%)
Jul 08, 2009 2.600 2.607 2.525 2.540 512,147 -0.06(-2.13%)
Jul 07, 2009 2.585 2.619 2.559 2.595 420,824 +0.00(+0.00%)
Jul 06, 2009 2.619 2.633 2.547 2.595 352,672 -0.07(-2.53%)
Jul 02, 2009 2.619 2.672 2.619 2.662 201,584 +0.01(+0.27%)
Jul 01, 2009 2.725 2.725 2.607 2.655 313,472 +0.06(+2.32%)
Jun 30, 2009 2.544 2.602 2.525 2.595 392,846 +0.05(+2.08%)
Jun 29, 2009 2.561 2.590 2.537 2.542 462,688 -0.02(-0.94%)
Jun 26, 2009 2.602 2.614 2.561 2.566 372,334 -0.02(-0.65%)
Jun 25, 2009 2.588 2.607 2.571 2.583 361,971 -0.01(-0.28%)
Jun 24, 2009 2.561 2.604 2.552 2.590 339,769 +0.03(+1.22%)
Jun 23, 2009 2.564 2.594 2.552 2.559 139,471 -0.00(-0.09%)
Jun 22, 2009 2.568 2.583 2.530 2.561 207,715 -0.03(-1.02%)
Jun 19, 2009 2.590 2.612 2.568 2.588 247,297 -0.01(-0.55%)
Jun 18, 2009 2.595 2.614 2.566 2.602 355,307 +0.03(+1.31%)
Jun 17, 2009 2.631 2.631 2.564 2.568 549,287 -0.01(-0.37%)
Jun 16, 2009 2.540 2.607 2.520 2.578 639,532 +0.09(+3.67%)
Jun 15, 2009 2.499 2.501 2.458 2.487 475,890 -0.04(-1.52%)
Jun 12, 2009 2.515 2.551 2.515 2.525 456,911 +0.00(+0.10%)
Jun 11, 2009 2.537 2.595 2.518 2.523 588,990 -0.03(-1.22%)
Jun 10, 2009 2.696 2.727 2.530 2.554 766,142 -0.12(-4.58%)
Jun 09, 2009 2.691 2.722 2.648 2.676 398,244 -0.00(-0.09%)
Jun 08, 2009 2.696 2.741 2.679 2.679 400,579 -0.06(-2.11%)
Jun 05, 2009 2.727 2.751 2.691 2.737 464,715 +0.06(+2.26%)
Jun 04, 2009 2.619 2.696 2.609 2.676 624,452 +0.07(+2.75%)
Jun 03, 2009 2.508 2.604 2.508 2.604 463,662 +0.06(+2.26%)
Jun 02, 2009 2.475 2.554 2.455 2.547 496,597 +0.08(+3.41%)
Jun 01, 2009 2.576 2.576 2.443 2.463 913,210 -0.06(-2.38%)
May 29, 2009 2.499 2.523 2.470 2.523 285,228 +0.04(+1.49%)
May 28, 2009 2.453 2.499 2.448 2.486 226,287 +0.02(+0.93%)
May 27, 2009 2.499 2.508 2.460 2.463 258,619 -0.01(-0.29%)
May 26, 2009 2.403 2.472 2.403 2.470 490,042 +0.05(+2.09%)
May 22, 2009 2.439 2.446 2.407 2.419 235,985 -0.02(-0.71%)
May 21, 2009 2.460 2.463 2.403 2.437 440,582 -0.03(-1.34%)
May 20, 2009 2.467 2.523 2.463 2.470 504,210 +0.01(+0.29%)
May 19, 2009 2.362 2.477 2.350 2.463 513,246 +0.10(+4.27%)
May 18, 2009 2.304 2.381 2.297 2.362 397,349 +0.06(+2.61%)
May 15, 2009 2.299 2.335 2.287 2.302 310,809 -0.00(-0.21%)
May 14, 2009 2.297 2.340 2.222 2.306 453,531 +0.01(+0.52%)
May 13, 2009 2.388 2.391 2.290 2.294 552,217 -0.09(-3.83%)
May 12, 2009 2.350 2.388 2.345 2.386 332,431 +0.03(+1.22%)
May 11, 2009 2.355 2.386 2.318 2.357 430,406 -0.01(-0.41%)
May 08, 2009 2.304 2.371 2.304 2.367 411,601 +0.08(+3.47%)
May 07, 2009 2.342 2.342 2.244 2.287 545,487 -0.04(-1.55%)
May 06, 2009 2.355 2.367 2.273 2.323 583,213 -0.02(-0.72%)
May 05, 2009 2.304 2.355 2.294 2.340 472,823 +0.05(+2.10%)
May 04, 2009 2.242 2.304 2.242 2.292 531,918 +0.07(+3.02%)
May 01, 2009 2.355 2.355 2.203 2.225 325,826 +0.02(+0.76%)
Apr 30, 2009 2.222 2.246 2.165 2.208 510,162 +0.04(+1.88%)
Apr 29, 2009 2.150 2.174 2.136 2.167 403,089 +0.04(+1.92%)
Apr 28, 2009 2.107 2.170 2.095 2.126 334,983 +0.02(+1.03%)
Apr 27, 2009 2.066 2.138 2.047 2.105 479,470 +0.01(+0.46%)
Apr 24, 2009 2.097 2.129 2.076 2.095 414,839 +0.01(+0.69%)
Apr 23, 2009 2.170 2.172 2.066 2.081 719,605 -0.08(-3.78%)
Apr 22, 2009 2.170 2.218 2.162 2.162 506,075 -0.06(-2.49%)
Apr 21, 2009 2.114 2.242 2.066 2.218 477,493 +0.09(+4.18%)
Apr 20, 2009 2.282 2.304 2.114 2.129 700,217 -0.19(-8.00%)
Apr 17, 2009 2.318 2.340 2.294 2.314 392,188 +0.01(+0.31%)
Apr 16, 2009 2.191 2.326 2.172 2.306 529,928 +0.12(+5.49%)
Apr 15, 2009 2.117 2.220 2.117 2.186 453,165 +0.05(+2.48%)
Apr 14, 2009 2.162 2.182 2.126 2.133 254,178 -0.04(-1.66%)
Apr 13, 2009 2.102 2.179 2.073 2.170 374,041 +0.07(+3.20%)
Apr 09, 2009 2.100 2.126 2.040 2.102 533,237 +0.08(+3.80%)
Apr 08, 2009 2.009 2.036 1.992 2.025 285,557 +0.02(+0.92%)
Apr 07, 2009 1.953 2.025 1.948 2.007 288,391 +0.04(+1.99%)
Apr 06, 2009 2.016 2.021 1.958 1.968 403,226 -0.03(-1.44%)
Apr 03, 2009 2.107 2.107 1.953 1.997 593,152 +0.05(+2.59%)
Apr 02, 2009 1.915 2.057 1.915 1.946 558,373 +0.06(+3.05%)
Apr 01, 2009 1.917 1.922 1.886 1.888 339,170 -0.04(-2.24%)
Mar 31, 2009 1.857 1.951 1.857 1.932 341,318 +0.08(+4.14%)
Mar 30, 2009 1.917 1.922 1.809 1.855 597,523 -0.09(-4.46%)
Mar 26, 2009 1.958 1.982 1.903 1.941 605,414 -0.04(-2.18%)
Mar 25, 2009 1.985 2.033 1.912 1.985 966,674 +0.05(+2.48%)
Mar 24, 2009 1.965 2.028 1.922 1.936 896,828 -0.01(-0.62%)
Mar 23, 2009 1.908 1.973 1.908 1.948 813,975 +0.18(+9.94%)
Mar 20, 2009 1.744 1.778 1.655 1.772 780,173 +0.05(+3.03%)
Mar 19, 2009 1.713 1.767 1.711 1.720 556,908 +0.01(+0.31%)
Mar 18, 2009 1.593 1.780 1.593 1.715 1,253,871 +0.10(+6.22%)
Mar 17, 2009 1.627 1.653 1.593 1.615 830,103 -0.05(-3.17%)
Mar 16, 2009 1.591 1.718 1.591 1.667 717,132 +0.06(+4.05%)
Mar 13, 2009 1.648 1.667 1.538 1.603 0 -0.05(-2.77%)
Mar 12, 2009 1.454 1.715 1.454 1.648 1,155,085 +0.20(+13.58%)
Mar 11, 2009 1.461 1.535 1.451 1.451 770,309 +0.01(+0.50%)
Mar 10, 2009 1.307 1.545 1.285 1.444 1,220,144 +0.13(+9.67%)
Mar 09, 2009 1.348 1.405 1.273 1.317 1,502,072 -0.16(-10.60%)
Mar 06, 2009 1.538 1.569 1.331 1.473 0 -0.12(-7.54%)
Mar 05, 2009 1.679 1.679 1.538 1.593 795,507 -0.11(-6.54%)
Mar 04, 2009 1.682 1.739 1.607 1.704 600,174 +0.03(+1.63%)
Mar 02, 2009 1.855 1.855 1.658 1.677 1,364,211 -0.15(-8.16%)
Feb 27, 2009 1.670 1.838 1.598 1.826 0 +0.08(+4.68%)
Feb 26, 2009 1.800 1.857 1.667 1.744 2,186,773 -0.18(-9.25%)
Feb 25, 2009 2.081 2.081 1.922 1.922 1,349,210 -0.15(-7.41%)
Feb 24, 2009 1.910 2.174 1.910 2.076 1,099,869 +0.15(+7.87%)
Feb 23, 2009 2.095 2.198 1.908 1.924 1,752,945 -0.24(-11.10%)
Feb 20, 2009 2.042 2.165 1.922 2.165 1,761,590 +0.00(+0.11%)
Feb 19, 2009 2.381 2.393 2.083 2.162 1,698,382 -0.24(-10.00%)
Feb 18, 2009 2.520 2.520 2.400 2.403 1,210,584 -0.13(-5.21%)
Feb 17, 2009 2.700 2.700 2.530 2.535 904,203 -0.20(-7.37%)
Feb 13, 2009 2.854 2.854 2.676 2.737 469,580 -0.09(-3.31%)
Feb 12, 2009 2.847 2.878 2.597 2.830 517,450 +0.00(+0.00%)
Feb 11, 2009 2.703 2.830 2.700 2.830 345,168 +0.09(+3.42%)
Feb 10, 2009 2.729 2.741 2.592 2.737 621,451 -0.02(-0.70%)
Feb 09, 2009 2.758 2.777 2.672 2.756 536,251 +0.00(+0.17%)
Feb 06, 2009 2.720 2.907 2.720 2.751 1,107,794 +0.03(+1.15%)
Feb 05, 2009 2.799 2.801 2.679 2.720 1,205,277 -0.07(-2.50%)
Feb 04, 2009 2.914 2.914 2.789 2.789 852,704 -0.07(-2.52%)
Feb 03, 2009 2.953 2.955 2.859 2.861 1,000,479 +0.01(+0.42%)
Feb 02, 2009 2.753 2.998 2.751 2.849 1,864,667 +0.11(+4.13%)
Jan 30, 2009 2.494 2.823 2.465 2.737 0 +0.20(+7.96%)
Jan 29, 2009 2.592 2.696 2.535 2.535 684,380 -0.05(-1.77%)
Jan 28, 2009 2.465 2.652 2.439 2.580 969,183 +0.15(+6.34%)
Jan 27, 2009 2.727 2.727 2.403 2.427 1,278,170 -0.19(-7.25%)
Jan 26, 2009 2.761 2.859 2.612 2.616 843,942 -0.16(-5.88%)
Jan 23, 2009 2.643 2.780 2.636 2.780 600,091 +0.07(+2.66%)
Jan 22, 2009 2.763 2.763 2.669 2.708 638,521 -0.07(-2.53%)
Jan 21, 2009 2.631 2.785 2.561 2.778 841,495 +0.15(+5.68%)
Jan 20, 2009 2.753 2.758 2.619 2.628 851,846 -0.13(-4.87%)
Jan 16, 2009 2.833 2.833 2.652 2.763 712,508 -0.00(-0.09%)
Jan 15, 2009 2.835 2.835 2.588 2.765 750,022 -0.02(-0.60%)
Jan 14, 2009 2.881 2.881 2.609 2.782 1,059,012 -0.14(-4.93%)
Jan 13, 2009 2.979 2.979 2.907 2.926 572,350 -0.04(-1.22%)
Jan 12, 2009 2.979 3.061 2.943 2.962 1,240,402 +0.05(+1.80%)
Jan 09, 2009 2.789 3.092 2.789 2.910 1,297,553 +0.12(+4.32%)
Jan 08, 2009 2.684 2.857 2.607 2.789 636,656 +0.09(+3.38%)
Jan 07, 2009 2.866 2.890 2.619 2.698 1,178,942 -0.22(-7.57%)
Jan 06, 2009 2.924 2.967 2.811 2.919 1,460,000 +0.05(+1.67%)
Jan 05, 2009 2.837 2.871 2.789 2.871 1,544,164 +0.00(+0.00%)
Jan 02, 2009 2.787 2.955 2.775 2.871 0 +0.11(+3.91%)
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.