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, 2004 3.684 3.684 3.660 3.676 157,307 +0.01(+0.20%)
Dec 30, 2004 3.645 3.674 3.645 3.669 167,711 +0.02(+0.66%)
Dec 29, 2004 3.676 3.679 3.628 3.645 232,631 -0.01(-0.39%)
Dec 28, 2004 3.674 3.686 3.655 3.660 308,372 -0.05(-1.30%)
Dec 27, 2004 3.713 3.725 3.693 3.708 210,575 +0.01(+0.26%)
Dec 23, 2004 3.725 3.734 3.689 3.698 362,888 -0.04(-1.03%)
Dec 22, 2004 3.713 3.739 3.713 3.737 208,910 +0.01(+0.39%)
Dec 21, 2004 3.725 3.732 3.710 3.722 308,788 +0.02(+0.52%)
Dec 20, 2004 3.713 3.720 3.701 3.703 280,489 +0.01(+0.20%)
Dec 17, 2004 3.701 3.713 3.691 3.696 321,689 +0.01(+0.20%)
Dec 16, 2004 3.713 3.713 3.681 3.689 382,032 +0.00(+0.00%)
Dec 15, 2004 3.725 3.727 3.689 3.689 215,569 -0.04(-1.03%)
Dec 14, 2004 3.725 3.727 3.708 3.727 286,732 +0.02(+0.52%)
Dec 13, 2004 3.715 3.725 3.696 3.708 287,980 +0.02(+0.46%)
Dec 10, 2004 3.713 3.715 3.691 3.691 330,844 -0.01(-0.32%)
Dec 09, 2004 3.698 3.703 3.676 3.703 319,192 +0.02(+0.46%)
Dec 08, 2004 3.652 3.701 3.652 3.686 297,968 +0.02(+0.46%)
Dec 07, 2004 3.655 3.669 3.628 3.669 312,117 +0.01(+0.39%)
Dec 06, 2004 3.640 3.655 3.624 3.655 305,875 +0.03(+0.73%)
Dec 03, 2004 3.652 3.652 3.609 3.628 316,279 +0.04(+1.00%)
Dec 02, 2004 3.614 3.614 3.592 3.592 476,499 -0.02(-0.47%)
Dec 01, 2004 3.619 3.633 3.590 3.609 432,387 +0.00(+0.13%)
Nov 30, 2004 3.662 3.662 3.592 3.604 516,034 -0.04(-1.12%)
Nov 29, 2004 3.701 3.701 3.633 3.645 358,311 -0.06(-1.49%)
Nov 26, 2004 3.703 3.720 3.698 3.701 172,705 +0.01(+0.26%)
Nov 24, 2004 3.676 3.713 3.667 3.691 367,050 +0.03(+0.72%)
Nov 23, 2004 3.667 3.679 3.645 3.664 521,028 +0.02(+0.59%)
Nov 22, 2004 3.655 3.674 3.640 3.643 325,434 +0.00(+0.07%)
Nov 19, 2004 3.686 3.686 3.631 3.640 397,430 -0.01(-0.26%)
Nov 18, 2004 3.662 3.676 3.628 3.650 253,023 +0.00(+0.13%)
Nov 17, 2004 3.650 3.657 3.604 3.645 672,926 +0.00(+0.00%)
Nov 16, 2004 3.674 3.674 3.631 3.645 314,614 -0.02(-0.65%)
Nov 15, 2004 3.676 3.676 3.655 3.669 389,523 +0.01(+0.20%)
Nov 12, 2004 3.696 3.696 3.650 3.662 334,174 +0.01(+0.33%)
Nov 11, 2004 3.616 3.652 3.597 3.650 293,390 +0.06(+1.61%)
Nov 10, 2004 3.616 3.616 3.576 3.592 299,633 +0.01(+0.34%)
Nov 09, 2004 3.592 3.592 3.561 3.580 486,487 -0.01(-0.33%)
Nov 08, 2004 3.715 3.715 3.544 3.592 1,199,364 -0.07(-2.03%)
Nov 05, 2004 3.746 3.746 3.640 3.667 1,014,174 -0.08(-2.12%)
Nov 04, 2004 3.746 3.753 3.737 3.746 295,887 +0.01(+0.26%)
Nov 03, 2004 3.753 3.753 3.732 3.737 209,743 +0.01(+0.19%)
Nov 02, 2004 3.725 3.741 3.720 3.729 398,262 +0.01(+0.19%)
Nov 01, 2004 3.720 3.725 3.705 3.722 272,582 +0.01(+0.19%)
Oct 29, 2004 3.713 3.720 3.698 3.715 260,098 +0.03(+0.91%)
Oct 28, 2004 3.722 3.725 3.681 3.681 261,762 -0.00(-0.07%)
Oct 27, 2004 3.705 3.715 3.676 3.684 310,037 +0.01(+0.20%)
Oct 26, 2004 3.701 3.701 3.676 3.676 355,814 -0.02(-0.46%)
Oct 25, 2004 3.720 3.734 3.676 3.693 469,425 -0.00(-0.06%)
Oct 22, 2004 3.734 3.734 3.696 3.696 224,308 -0.01(-0.39%)
Oct 21, 2004 3.720 3.720 3.689 3.710 285,067 +0.01(+0.26%)
Oct 20, 2004 3.710 3.710 3.681 3.701 327,931 +0.01(+0.39%)
Oct 19, 2004 3.676 3.693 3.662 3.686 297,968 +0.03(+0.92%)
Oct 18, 2004 3.652 3.664 3.645 3.652 262,178 +0.02(+0.60%)
Oct 15, 2004 3.643 3.652 3.626 3.631 334,590 +0.00(+0.13%)
Oct 14, 2004 3.631 3.640 3.621 3.626 255,936 -0.00(-0.13%)
Oct 13, 2004 3.645 3.645 3.607 3.631 212,656 -0.02(-0.46%)
Oct 12, 2004 3.636 3.652 3.628 3.648 343,329 +0.01(+0.20%)
Oct 11, 2004 3.645 3.667 3.636 3.640 312,533 -0.01(-0.33%)
Oct 08, 2004 3.633 3.652 3.624 3.652 350,404 +0.02(+0.66%)
Oct 07, 2004 3.650 3.652 3.621 3.628 345,826 -0.02(-0.59%)
Oct 06, 2004 3.650 3.652 3.624 3.650 277,160 +0.01(+0.33%)
Oct 05, 2004 3.660 3.664 3.636 3.638 361,640 -0.02(-0.46%)
Oct 04, 2004 3.648 3.664 3.628 3.655 430,306 +0.02(+0.46%)
Oct 01, 2004 3.650 3.652 3.621 3.638 277,576 +0.01(+0.40%)
Sep 30, 2004 3.669 3.669 3.619 3.624 459,021 -0.05(-1.31%)
Sep 29, 2004 3.734 3.737 3.664 3.672 489,816 -0.08(-2.05%)
Sep 28, 2004 3.761 3.765 3.725 3.749 473,586 +0.02(+0.64%)
Sep 27, 2004 3.749 3.751 3.715 3.725 351,236 +0.00(+0.13%)
Sep 24, 2004 3.725 3.741 3.701 3.720 427,393 +0.00(+0.00%)
Sep 23, 2004 3.749 3.758 3.720 3.720 391,603 -0.02(-0.64%)
Sep 22, 2004 3.744 3.763 3.713 3.744 431,554 +0.03(+0.71%)
Sep 21, 2004 3.701 3.727 3.701 3.717 860,196 +0.02(+0.45%)
Sep 20, 2004 3.722 3.722 3.681 3.701 642,962 +0.01(+0.20%)
Sep 17, 2004 3.664 3.698 3.652 3.693 438,629 +0.04(+1.19%)
Sep 16, 2004 3.652 3.662 3.636 3.650 284,235 +0.01(+0.26%)
Sep 15, 2004 3.645 3.645 3.624 3.640 266,756 +0.00(+0.13%)
Sep 14, 2004 3.640 3.652 3.624 3.636 282,570 +0.00(+0.07%)
Sep 13, 2004 3.616 3.638 3.607 3.633 209,327 +0.02(+0.60%)
Sep 10, 2004 3.616 3.628 3.595 3.612 185,189 -0.00(-0.07%)
Sep 09, 2004 3.616 3.631 3.604 3.614 285,483 -0.01(-0.40%)
Sep 08, 2004 3.607 3.628 3.597 3.628 362,888 -0.01(-0.26%)
Sep 07, 2004 3.628 3.657 3.624 3.638 305,459 +0.01(+0.40%)
Sep 03, 2004 3.616 3.628 3.609 3.624 242,619 -0.01(-0.20%)
Sep 02, 2004 3.600 3.640 3.595 3.631 587,613 +0.04(+1.07%)
Sep 01, 2004 3.595 3.597 3.583 3.592 221,395 +0.01(+0.34%)
Aug 31, 2004 3.580 3.585 3.576 3.580 585,533 +0.00(+0.00%)
Aug 30, 2004 3.576 3.580 3.566 3.580 287,980 +0.01(+0.34%)
Aug 27, 2004 3.576 3.580 3.549 3.568 210,991 +0.02(+0.47%)
Aug 26, 2004 3.568 3.578 3.547 3.552 198,923 +0.00(+0.14%)
Aug 25, 2004 3.564 3.578 3.525 3.547 389,523 +0.00(+0.07%)
Aug 24, 2004 3.544 3.556 3.518 3.544 291,726 -0.02(-0.47%)
Aug 23, 2004 3.556 3.566 3.547 3.561 219,314 +0.03(+0.95%)
Aug 20, 2004 3.520 3.542 3.518 3.528 242,203 -0.01(-0.20%)
Aug 19, 2004 3.494 3.544 3.494 3.535 251,775 +0.02(+0.48%)
Aug 18, 2004 3.506 3.518 3.477 3.518 272,582 +0.04(+1.24%)
Aug 17, 2004 3.463 3.496 3.463 3.475 154,394 +0.01(+0.21%)
Aug 16, 2004 3.470 3.501 3.460 3.467 331,677 -0.00(-0.07%)
Aug 13, 2004 3.455 3.496 3.455 3.470 449,033 -0.01(-0.41%)
Aug 12, 2004 3.489 3.508 3.482 3.484 221,395 -0.01(-0.21%)
Aug 11, 2004 3.506 3.508 3.472 3.491 280,906 -0.03(-0.89%)
Aug 10, 2004 3.494 3.523 3.470 3.523 404,088 +0.04(+1.03%)
Aug 09, 2004 3.530 3.544 3.477 3.487 384,112 -0.04(-1.23%)
Aug 06, 2004 3.530 3.564 3.528 3.530 335,006 +0.02(+0.48%)
Aug 05, 2004 3.501 3.523 3.496 3.513 209,743 -0.01(-0.34%)
Aug 04, 2004 3.484 3.528 3.484 3.525 346,242 +0.02(+0.62%)
Aug 03, 2004 3.487 3.503 3.475 3.503 290,061 +0.02(+0.55%)
Aug 02, 2004 3.508 3.508 3.482 3.484 250,942 +0.00(+0.07%)
Jul 30, 2004 3.479 3.484 3.470 3.482 117,356 +0.01(+0.42%)
Jul 29, 2004 3.455 3.482 3.446 3.467 198,090 +0.02(+0.63%)
Jul 28, 2004 3.453 3.458 3.427 3.446 217,233 -0.00(-0.07%)
Jul 27, 2004 3.443 3.455 3.407 3.448 280,073 +0.02(+0.63%)
Jul 26, 2004 3.436 3.458 3.412 3.427 307,540 -0.00(-0.14%)
Jul 23, 2004 3.434 3.448 3.407 3.431 193,096 +0.01(+0.21%)
Jul 22, 2004 3.434 3.434 3.400 3.424 196,426 +0.01(+0.21%)
Jul 21, 2004 3.431 3.431 3.400 3.417 272,582 -0.03(-0.84%)
Jul 20, 2004 3.465 3.465 3.424 3.446 264,259 -0.01(-0.42%)
Jul 19, 2004 3.491 3.491 3.439 3.460 231,799 -0.01(-0.21%)
Jul 16, 2004 3.448 3.475 3.429 3.467 187,270 +0.03(+0.98%)
Jul 15, 2004 3.429 3.463 3.427 3.434 223,892 -0.00(-0.14%)
Jul 14, 2004 3.448 3.477 3.431 3.439 233,047 -0.03(-0.76%)
Jul 13, 2004 3.489 3.489 3.451 3.465 267,589 +0.00(+0.00%)
Jul 12, 2004 3.455 3.520 3.455 3.465 400,759 -0.00(-0.07%)
Jul 09, 2004 3.484 3.484 3.448 3.467 150,232 -0.00(-0.14%)
Jul 08, 2004 3.472 3.472 3.448 3.472 145,238 +0.01(+0.42%)
Jul 07, 2004 3.477 3.479 3.451 3.458 287,564 -0.00(-0.07%)
Jul 06, 2004 3.436 3.477 3.436 3.460 434,051 +0.02(+0.63%)
Jul 02, 2004 3.383 3.472 3.383 3.439 675,839 +0.04(+1.20%)
Jul 01, 2004 3.354 3.400 3.354 3.398 319,192 +0.03(+1.00%)
Jun 30, 2004 3.347 3.364 3.316 3.364 390,355 +0.04(+1.23%)
Jun 29, 2004 3.304 3.335 3.275 3.323 286,732 +0.03(+0.80%)
Jun 28, 2004 3.318 3.323 3.278 3.297 236,377 +0.00(+0.07%)
Jun 25, 2004 3.297 3.297 3.263 3.294 316,695 -0.00(-0.07%)
Jun 24, 2004 3.292 3.323 3.285 3.297 307,123 +0.00(+0.00%)
Jun 23, 2004 3.321 3.323 3.280 3.297 329,596 -0.01(-0.44%)
Jun 22, 2004 3.359 3.359 3.309 3.311 337,503 -0.03(-0.79%)
Jun 21, 2004 3.345 3.359 3.318 3.338 230,134 +0.02(+0.51%)
Jun 18, 2004 3.309 3.362 3.309 3.321 260,098 +0.00(+0.07%)
Jun 17, 2004 3.326 3.330 3.304 3.318 277,576 -0.01(-0.22%)
Jun 16, 2004 3.292 3.326 3.287 3.326 245,532 +0.03(+0.87%)
Jun 15, 2004 3.266 3.316 3.256 3.297 403,672 +0.05(+1.48%)
Jun 14, 2004 3.304 3.304 3.239 3.249 439,461 -0.04(-1.31%)
Jun 10, 2004 3.326 3.326 3.268 3.292 337,087 -0.03(-0.94%)
Jun 09, 2004 3.352 3.364 3.311 3.323 332,925 -0.03(-0.86%)
Jun 08, 2004 3.388 3.393 3.340 3.352 272,582 -0.02(-0.71%)
Jun 07, 2004 3.388 3.393 3.354 3.376 313,782 -0.00(-0.14%)
Jun 04, 2004 3.371 3.398 3.367 3.381 270,918 +0.00(+0.14%)
Jun 03, 2004 3.374 3.400 3.374 3.376 230,967 -0.02(-0.64%)
Jun 02, 2004 3.405 3.434 3.379 3.398 647,956 +0.00(+0.14%)
Jun 01, 2004 3.407 3.410 3.367 3.393 295,887 -0.01(-0.21%)
May 28, 2004 3.388 3.407 3.367 3.400 367,050 +0.04(+1.07%)
May 27, 2004 3.359 3.391 3.340 3.364 397,013 +0.00(+0.00%)
May 26, 2004 3.362 3.364 3.340 3.364 408,250 +0.01(+0.36%)
May 25, 2004 3.316 3.352 3.304 3.352 407,001 +0.06(+1.82%)
May 24, 2004 3.285 3.306 3.249 3.292 381,616 +0.03(+1.03%)
May 21, 2004 3.206 3.263 3.203 3.258 625,900 +0.06(+1.80%)
May 20, 2004 3.232 3.254 3.177 3.201 507,295 -0.02(-0.52%)
May 19, 2004 3.179 3.230 3.172 3.218 462,766 +0.06(+1.90%)
May 18, 2004 3.174 3.189 3.148 3.157 404,088 -0.02(-0.53%)
May 17, 2004 3.174 3.203 3.172 3.174 367,466 -0.02(-0.75%)
May 14, 2004 3.194 3.203 3.148 3.198 380,367 +0.04(+1.14%)
May 13, 2004 3.169 3.194 3.107 3.162 486,071 +0.03(+0.92%)
May 12, 2004 3.153 3.169 3.088 3.133 434,051 -0.02(-0.69%)
May 11, 2004 3.076 3.169 3.066 3.155 693,317 +0.07(+2.34%)
May 10, 2004 3.194 3.194 3.064 3.083 1,107,394 -0.09(-2.73%)
May 07, 2004 3.338 3.338 3.100 3.169 1,243,893 -0.17(-5.04%)
May 06, 2004 3.345 3.347 3.280 3.338 421,150 +0.01(+0.36%)
May 05, 2004 3.316 3.386 3.282 3.326 518,115 +0.02(+0.58%)
May 04, 2004 3.333 3.338 3.275 3.306 531,016 -0.01(-0.29%)
May 03, 2004 3.350 3.357 3.290 3.316 301,713 -0.00(-0.07%)
Apr 30, 2004 3.249 3.328 3.249 3.318 314,614 +0.06(+1.69%)
Apr 29, 2004 3.304 3.316 3.249 3.263 532,264 -0.03(-0.88%)
Apr 28, 2004 3.338 3.350 3.270 3.292 667,099 +0.01(+0.44%)
Apr 27, 2004 3.302 3.350 3.258 3.278 795,692 -0.05(-1.45%)
Apr 26, 2004 3.342 3.386 3.292 3.326 618,825 -0.06(-1.63%)
Apr 23, 2004 3.429 3.429 3.330 3.381 411,995 -0.05(-1.40%)
Apr 22, 2004 3.294 3.448 3.294 3.429 785,704 +0.07(+2.07%)
Apr 21, 2004 3.323 3.364 3.318 3.359 650,037 +0.01(+0.43%)
Apr 20, 2004 3.403 3.434 3.326 3.345 438,213 -0.05(-1.49%)
Apr 19, 2004 3.455 3.455 3.393 3.395 374,957 +0.00(+0.00%)
Apr 16, 2004 3.357 3.407 3.352 3.395 448,201 +0.04(+1.15%)
Apr 15, 2004 3.354 3.403 3.306 3.357 783,623 +0.00(+0.14%)
Apr 14, 2004 3.395 3.436 3.318 3.352 1,027,075 -0.07(-2.11%)
Apr 13, 2004 3.508 3.508 3.417 3.424 462,350 -0.09(-2.53%)
Apr 12, 2004 3.578 3.578 3.501 3.513 338,335 -0.04(-1.22%)
Apr 08, 2004 3.508 3.576 3.503 3.556 306,707 +0.04(+1.09%)
Apr 07, 2004 3.491 3.556 3.482 3.518 491,897 +0.01(+0.21%)
Apr 06, 2004 3.604 3.612 3.427 3.511 1,097,822 -0.09(-2.60%)
Apr 05, 2004 3.698 3.737 3.592 3.604 733,268 -0.11(-2.91%)
Apr 02, 2004 3.809 3.809 3.698 3.713 437,797 -0.09(-2.40%)
Apr 01, 2004 3.809 3.816 3.770 3.804 228,470 +0.02(+0.51%)
Mar 31, 2004 3.789 3.806 3.777 3.785 261,762 +0.03(+0.77%)
Mar 30, 2004 3.773 3.789 3.749 3.756 244,700 +0.01(+0.19%)
Mar 29, 2004 3.756 3.770 3.713 3.749 298,800 +0.00(+0.00%)
Mar 26, 2004 3.746 3.756 3.727 3.749 238,874 +0.00(+0.13%)
Mar 25, 2004 3.816 3.816 3.732 3.744 455,275 -0.04(-1.14%)
Mar 24, 2004 3.797 3.806 3.773 3.787 276,744 -0.01(-0.25%)
Mar 23, 2004 3.749 3.797 3.739 3.797 407,417 +0.06(+1.48%)
Mar 22, 2004 3.761 3.799 3.725 3.741 372,876 -0.02(-0.45%)
Mar 19, 2004 3.777 3.777 3.737 3.758 338,335 -0.02(-0.51%)
Mar 18, 2004 3.816 3.816 3.749 3.777 311,701 +0.00(+0.13%)
Mar 17, 2004 3.797 3.811 3.758 3.773 404,504 -0.02(-0.57%)
Mar 16, 2004 3.761 3.809 3.741 3.794 243,868 +0.04(+1.15%)
Mar 15, 2004 3.749 3.761 3.720 3.751 315,030 +0.00(+0.13%)
Mar 12, 2004 3.773 3.785 3.739 3.746 284,651 -0.01(-0.19%)
Mar 11, 2004 3.845 3.857 3.749 3.753 410,747 -0.05(-1.26%)
Mar 10, 2004 3.809 3.835 3.773 3.801 424,064 -0.02(-0.63%)
Mar 09, 2004 3.818 3.840 3.789 3.825 465,263 +0.04(+0.95%)
Mar 08, 2004 3.758 3.809 3.741 3.789 394,100 +0.06(+1.48%)
Mar 05, 2004 3.777 3.785 3.717 3.734 361,640 -0.04(-1.02%)
Mar 04, 2004 3.773 3.785 3.739 3.773 302,962 +0.00(+0.00%)
Mar 03, 2004 3.773 3.785 3.741 3.773 330,428 +0.01(+0.26%)
Mar 02, 2004 3.756 3.780 3.732 3.763 364,969 +0.01(+0.19%)
Mar 01, 2004 3.763 3.785 3.741 3.756 288,813 +0.02(+0.45%)
Feb 27, 2004 3.717 3.739 3.701 3.739 223,476 +0.04(+1.04%)
Feb 26, 2004 3.672 3.701 3.640 3.701 480,661 +0.06(+1.52%)
Feb 25, 2004 3.612 3.667 3.612 3.645 502,301 +0.03(+0.93%)
Feb 24, 2004 3.667 3.676 3.568 3.612 722,032 -0.05(-1.44%)
Feb 23, 2004 3.734 3.737 3.645 3.664 611,334 -0.05(-1.36%)
Feb 20, 2004 3.782 3.782 3.701 3.715 459,853 -0.06(-1.53%)
Feb 19, 2004 3.789 3.789 3.737 3.773 752,828 -0.01(-0.25%)
Feb 18, 2004 3.773 3.799 3.753 3.782 387,442 +0.00(+0.13%)
Feb 17, 2004 3.765 3.794 3.763 3.777 524,357 +0.00(+0.13%)
Feb 13, 2004 3.785 3.794 3.763 3.773 324,186 -0.00(-0.13%)
Feb 12, 2004 3.797 3.797 3.765 3.777 258,017 -0.00(-0.06%)
Feb 11, 2004 3.794 3.799 3.751 3.780 268,421 -0.03(-0.69%)
Feb 10, 2004 3.787 3.816 3.761 3.806 525,190 +0.02(+0.51%)
Feb 09, 2004 3.785 3.792 3.773 3.787 305,043 +0.01(+0.19%)
Feb 06, 2004 3.797 3.811 3.780 3.780 213,904 +0.01(+0.19%)
Feb 05, 2004 3.833 3.837 3.753 3.773 252,191 -0.04(-0.95%)
Feb 04, 2004 3.854 3.864 3.785 3.809 286,316 -0.03(-0.69%)
Feb 03, 2004 3.862 3.866 3.828 3.835 470,257 +0.00(+0.06%)
Feb 02, 2004 3.828 3.835 3.797 3.833 350,404 +0.03(+0.89%)
Jan 30, 2004 3.761 3.799 3.746 3.799 334,174 +0.06(+1.54%)
Jan 29, 2004 3.785 3.806 3.701 3.741 683,746 -0.04(-1.14%)
Jan 28, 2004 3.852 3.857 3.785 3.785 287,980 -0.05(-1.38%)
Jan 27, 2004 3.842 3.857 3.801 3.837 428,225 -0.03(-0.81%)
Jan 26, 2004 3.874 3.902 3.847 3.869 407,417 +0.00(+0.00%)
Jan 23, 2004 3.893 3.898 3.850 3.869 289,645 -0.01(-0.31%)
Jan 22, 2004 3.883 3.902 3.847 3.881 466,512 +0.01(+0.25%)
Jan 21, 2004 3.886 3.900 3.850 3.871 402,840 +0.01(+0.37%)
Jan 20, 2004 3.862 3.893 3.828 3.857 500,636 -0.01(-0.25%)
Jan 16, 2004 3.888 3.890 3.845 3.866 464,847 +0.01(+0.37%)
Jan 15, 2004 3.888 3.890 3.835 3.852 480,661 -0.02(-0.62%)
Jan 14, 2004 3.864 3.898 3.854 3.876 371,212 -0.01(-0.37%)
Jan 13, 2004 3.864 3.893 3.864 3.890 494,810 +0.03(+0.81%)
Jan 12, 2004 3.876 3.905 3.833 3.859 505,214 +0.01(+0.25%)
Jan 09, 2004 3.818 3.852 3.809 3.850 306,291 +0.03(+0.82%)
Jan 08, 2004 3.811 3.862 3.804 3.818 408,666 +0.01(+0.32%)
Jan 07, 2004 3.816 3.821 3.792 3.806 372,460 +0.01(+0.32%)
Jan 06, 2004 3.806 3.823 3.789 3.794 315,863 -0.01(-0.25%)
Jan 05, 2004 3.821 3.833 3.789 3.804 408,666 -0.01(-0.19%)
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.