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 (%)
May 31, 2006 3.621 3.637 3.609 3.628 202,283 +0.00(+0.00%)
May 30, 2006 3.664 3.664 3.613 3.628 218,516 -0.02(-0.53%)
May 26, 2006 3.635 3.662 3.635 3.647 127,779 +0.01(+0.40%)
May 25, 2006 3.618 3.639 3.613 3.633 238,911 +0.01(+0.20%)
May 24, 2006 3.633 3.651 3.616 3.625 241,824 -0.01(-0.40%)
May 23, 2006 3.623 3.650 3.604 3.640 254,727 +0.04(+1.13%)
May 22, 2006 3.618 3.630 3.592 3.599 261,803 -0.02(-0.66%)
May 19, 2006 3.592 3.635 3.587 3.623 221,429 +0.01(+0.27%)
May 18, 2006 3.604 3.628 3.599 3.613 141,515 +0.01(+0.27%)
May 17, 2006 3.659 3.659 3.585 3.604 339,220 -0.02(-0.66%)
May 16, 2006 3.616 3.662 3.604 3.628 216,018 +0.02(+0.60%)
May 15, 2006 3.628 3.664 3.604 3.606 121,536 -0.02(-0.60%)
May 12, 2006 3.652 3.700 3.611 3.628 219,348 -0.01(-0.20%)
May 11, 2006 3.724 3.727 3.616 3.635 330,063 -0.08(-2.26%)
May 10, 2006 3.712 3.743 3.702 3.719 218,932 +0.02(+0.58%)
May 09, 2006 3.717 3.717 3.688 3.698 240,992 -0.02(-0.58%)
May 08, 2006 3.712 3.736 3.705 3.719 178,558 +0.01(+0.39%)
May 05, 2006 3.700 3.712 3.683 3.705 193,126 +0.01(+0.33%)
May 04, 2006 3.712 3.724 3.678 3.693 233,500 -0.02(-0.52%)
May 03, 2006 3.736 3.743 3.712 3.712 233,500 -0.00(-0.13%)
May 02, 2006 3.698 3.748 3.698 3.717 260,554 +0.01(+0.26%)
May 01, 2006 3.700 3.741 3.700 3.707 287,608 +0.00(+0.00%)
Apr 28, 2006 3.664 3.719 3.653 3.707 272,208 +0.06(+1.51%)
Apr 27, 2006 3.645 3.664 3.630 3.652 186,050 +0.00(+0.00%)
Apr 26, 2006 3.633 3.671 3.628 3.652 304,257 +0.01(+0.20%)
Apr 25, 2006 3.597 3.645 3.592 3.645 260,554 +0.03(+0.80%)
Apr 24, 2006 3.609 3.635 3.594 3.616 248,484 -0.01(-0.27%)
Apr 21, 2006 3.604 3.628 3.594 3.625 217,683 +0.01(+0.27%)
Apr 20, 2006 3.599 3.621 3.582 3.616 273,457 +0.04(+1.14%)
Apr 19, 2006 3.561 3.592 3.561 3.575 300,095 +0.01(+0.34%)
Apr 18, 2006 3.551 3.580 3.532 3.563 417,470 -0.00(-0.07%)
Apr 17, 2006 3.589 3.604 3.553 3.565 325,901 -0.04(-1.13%)
Apr 13, 2006 3.642 3.645 3.601 3.606 340,885 -0.04(-0.99%)
Apr 12, 2006 3.676 3.676 3.609 3.642 195,207 -0.00(-0.13%)
Apr 11, 2006 3.654 3.666 3.604 3.647 244,738 -0.03(-0.78%)
Apr 10, 2006 3.652 3.693 3.650 3.676 222,262 +0.03(+0.72%)
Apr 07, 2006 3.664 3.712 3.647 3.650 319,658 -0.07(-2.00%)
Apr 06, 2006 3.657 3.736 3.657 3.724 256,392 +0.06(+1.57%)
Apr 05, 2006 3.702 3.724 3.640 3.666 372,934 -0.04(-0.97%)
Apr 04, 2006 3.698 3.726 3.676 3.702 272,625 -0.01(-0.32%)
Apr 03, 2006 3.710 3.724 3.686 3.714 238,494 +0.02(+0.59%)
Mar 31, 2006 3.750 3.753 3.693 3.693 262,219 -0.03(-0.84%)
Mar 30, 2006 3.748 3.758 3.705 3.724 300,095 -0.03(-0.83%)
Mar 29, 2006 3.784 3.798 3.750 3.755 228,089 -0.00(-0.13%)
Mar 28, 2006 3.822 3.842 3.760 3.760 435,783 -0.08(-2.19%)
Mar 27, 2006 3.834 3.844 3.820 3.844 198,121 +0.01(+0.25%)
Mar 24, 2006 3.832 3.844 3.820 3.834 200,618 +0.00(+0.13%)
Mar 23, 2006 3.791 3.837 3.787 3.830 362,945 +0.03(+0.69%)
Mar 22, 2006 3.782 3.813 3.762 3.803 343,798 +0.03(+0.83%)
Mar 21, 2006 3.791 3.796 3.760 3.772 263,884 -0.01(-0.38%)
Mar 20, 2006 3.767 3.798 3.767 3.786 144,012 +0.00(+0.13%)
Mar 17, 2006 3.760 3.801 3.750 3.782 265,965 +0.01(+0.25%)
Mar 16, 2006 3.779 3.791 3.770 3.772 173,980 -0.01(-0.32%)
Mar 15, 2006 3.760 3.798 3.750 3.784 262,635 +0.00(+0.13%)
Mar 14, 2006 3.753 3.806 3.741 3.779 314,663 +0.04(+1.03%)
Mar 13, 2006 3.712 3.782 3.700 3.741 541,504 +0.02(+0.65%)
Mar 10, 2006 3.700 3.723 3.695 3.717 287,608 +0.02(+0.65%)
Mar 09, 2006 3.700 3.719 3.693 3.693 166,072 -0.02(-0.45%)
Mar 08, 2006 3.702 3.741 3.693 3.710 347,128 -0.04(-1.03%)
Mar 07, 2006 3.762 3.772 3.731 3.748 370,020 -0.02(-0.45%)
Mar 06, 2006 3.784 3.796 3.762 3.765 265,965 -0.03(-0.70%)
Mar 03, 2006 3.806 3.808 3.784 3.791 206,862 +0.01(+0.19%)
Mar 02, 2006 3.791 3.815 3.784 3.784 209,775 -0.02(-0.51%)
Mar 01, 2006 3.813 3.813 3.782 3.803 256,808 +0.02(+0.64%)
Feb 28, 2006 3.786 3.794 3.760 3.779 403,318 -0.01(-0.19%)
Feb 27, 2006 3.784 3.803 3.772 3.786 256,808 -0.01(-0.32%)
Feb 24, 2006 3.796 3.813 3.760 3.798 243,489 +0.03(+0.70%)
Feb 23, 2006 3.772 3.791 3.765 3.772 353,788 -0.02(-0.51%)
Feb 22, 2006 3.803 3.820 3.789 3.791 275,538 -0.00(-0.13%)
Feb 21, 2006 3.779 3.820 3.770 3.796 379,593 +0.01(+0.38%)
Feb 17, 2006 3.772 3.808 3.762 3.782 283,030 -0.01(-0.38%)
Feb 16, 2006 3.748 3.820 3.748 3.796 254,727 +0.02(+0.51%)
Feb 15, 2006 3.772 3.800 3.753 3.777 298,430 +0.01(+0.26%)
Feb 14, 2006 3.791 3.791 3.750 3.767 468,665 -0.02(-0.44%)
Feb 13, 2006 3.794 3.803 3.770 3.784 330,479 -0.01(-0.25%)
Feb 10, 2006 3.813 3.827 3.789 3.794 231,835 -0.03(-0.69%)
Feb 09, 2006 3.813 3.849 3.813 3.820 344,215 -0.00(-0.06%)
Feb 08, 2006 3.760 3.830 3.750 3.822 355,869 +0.02(+0.63%)
Feb 07, 2006 3.813 3.832 3.786 3.798 387,085 -0.03(-0.75%)
Feb 06, 2006 3.813 3.842 3.796 3.827 421,216 +0.00(+0.06%)
Feb 03, 2006 3.796 3.832 3.796 3.825 413,724 +0.02(+0.51%)
Feb 02, 2006 3.796 3.830 3.784 3.806 294,268 +0.03(+0.83%)
Feb 01, 2006 3.815 3.839 3.774 3.774 341,717 -0.03(-0.70%)
Jan 31, 2006 3.772 3.818 3.748 3.801 502,379 +0.01(+0.25%)
Jan 30, 2006 3.820 3.825 3.772 3.791 417,053 -0.02(-0.50%)
Jan 27, 2006 3.820 3.875 3.808 3.810 675,111 +0.01(+0.38%)
Jan 26, 2006 3.813 3.849 3.796 3.796 479,070 +0.01(+0.19%)
Jan 25, 2006 3.760 3.820 3.760 3.789 505,708 +0.02(+0.45%)
Jan 24, 2006 3.801 3.844 3.741 3.772 608,099 -0.02(-0.44%)
Jan 23, 2006 3.755 3.794 3.748 3.789 577,299 +0.05(+1.35%)
Jan 20, 2006 3.753 3.762 3.726 3.738 376,680 -0.01(-0.26%)
Jan 19, 2006 3.702 3.758 3.702 3.748 458,259 +0.04(+1.17%)
Jan 18, 2006 3.712 3.724 3.688 3.705 573,136 -0.01(-0.39%)
Jan 17, 2006 3.674 3.734 3.674 3.719 700,084 +0.06(+1.51%)
Jan 13, 2006 3.676 3.676 3.641 3.664 253,062 -0.00(-0.13%)
Jan 12, 2006 3.676 3.710 3.652 3.669 356,285 -0.02(-0.46%)
Jan 11, 2006 3.666 3.705 3.640 3.686 198,537 +0.00(+0.13%)
Jan 10, 2006 3.674 3.700 3.666 3.681 302,592 +0.01(+0.39%)
Jan 09, 2006 3.635 3.666 3.630 3.666 248,484 +0.05(+1.40%)
Jan 06, 2006 3.606 3.637 3.604 3.616 215,186 +0.00(+0.13%)
Jan 05, 2006 3.604 3.628 3.599 3.611 262,219 +0.01(+0.20%)
Jan 04, 2006 3.532 3.616 3.530 3.604 318,409 +0.07(+1.90%)
Jan 03, 2006 3.544 3.558 3.529 3.537 137,353 -0.02(-0.47%)
Dec 30, 2005 3.529 3.556 3.501 3.553 246,403 +0.04(+1.23%)
Dec 29, 2005 3.529 3.534 3.510 3.510 217,267 +0.00(+0.00%)
Dec 28, 2005 3.508 3.541 3.508 3.510 401,237 -0.01(-0.41%)
Dec 27, 2005 3.522 3.544 3.520 3.525 245,154 -0.01(-0.20%)
Dec 23, 2005 3.532 3.553 3.522 3.532 337,555 -0.00(-0.14%)
Dec 22, 2005 3.551 3.561 3.520 3.537 268,046 +0.01(+0.27%)
Dec 21, 2005 3.534 3.558 3.525 3.527 275,954 -0.02(-0.54%)
Dec 20, 2005 3.510 3.592 3.510 3.546 228,089 +0.02(+0.61%)
Dec 19, 2005 3.544 3.544 3.501 3.525 251,397 -0.01(-0.34%)
Dec 16, 2005 3.539 3.544 3.520 3.537 242,657 +0.02(+0.48%)
Dec 15, 2005 3.501 3.532 3.479 3.520 282,198 +0.03(+0.76%)
Dec 14, 2005 3.496 3.508 3.484 3.493 195,624 -0.03(-0.82%)
Dec 13, 2005 3.498 3.525 3.484 3.522 356,701 +0.02(+0.62%)
Dec 12, 2005 3.539 3.553 3.491 3.501 298,846 -0.03(-0.88%)
Dec 09, 2005 3.520 3.541 3.503 3.532 316,328 +0.02(+0.62%)
Dec 08, 2005 3.496 3.530 3.496 3.510 250,981 -0.01(-0.20%)
Dec 07, 2005 3.534 3.539 3.484 3.517 326,733 -0.02(-0.48%)
Dec 06, 2005 3.522 3.544 3.508 3.534 288,025 +0.00(+0.07%)
Dec 05, 2005 3.539 3.553 3.515 3.532 403,734 -0.02(-0.47%)
Dec 02, 2005 3.534 3.565 3.534 3.549 166,488 +0.01(+0.20%)
Dec 01, 2005 3.541 3.565 3.529 3.541 327,982 +0.00(+0.14%)
Nov 30, 2005 3.508 3.541 3.496 3.537 347,961 +0.05(+1.38%)
Nov 29, 2005 3.472 3.508 3.462 3.489 458,675 +0.02(+0.48%)
Nov 28, 2005 3.491 3.496 3.469 3.472 511,119 -0.02(-0.55%)
Nov 25, 2005 3.477 3.503 3.474 3.491 106,136 -0.01(-0.21%)
Nov 23, 2005 3.501 3.517 3.484 3.498 370,020 -0.03(-0.75%)
Nov 22, 2005 3.532 3.553 3.508 3.525 328,814 -0.02(-0.68%)
Nov 21, 2005 3.561 3.573 3.532 3.549 316,328 -0.01(-0.34%)
Nov 18, 2005 3.556 3.565 3.541 3.561 195,624 +0.01(+0.20%)
Nov 17, 2005 3.541 3.580 3.537 3.553 247,651 +0.00(+0.00%)
Nov 16, 2005 3.517 3.568 3.517 3.553 313,830 -0.00(-0.07%)
Nov 15, 2005 3.546 3.565 3.532 3.556 431,621 +0.01(+0.27%)
Nov 14, 2005 3.575 3.585 3.546 3.546 198,121 -0.04(-1.07%)
Nov 11, 2005 3.582 3.594 3.556 3.585 275,122 -0.01(-0.27%)
Nov 10, 2005 3.582 3.621 3.573 3.594 251,397 +0.01(+0.34%)
Nov 09, 2005 3.599 3.599 3.570 3.582 292,187 -0.00(-0.13%)
Nov 08, 2005 3.594 3.601 3.580 3.587 221,429 -0.01(-0.20%)
Nov 07, 2005 3.592 3.604 3.587 3.594 245,986 +0.00(+0.00%)
Nov 04, 2005 3.616 3.616 3.589 3.594 207,278 -0.01(-0.33%)
Nov 03, 2005 3.604 3.616 3.589 3.606 191,045 +0.01(+0.40%)
Nov 02, 2005 3.601 3.603 3.585 3.592 165,656 +0.00(+0.00%)
Nov 01, 2005 3.604 3.604 3.582 3.592 251,397 +0.01(+0.20%)
Oct 31, 2005 3.556 3.616 3.546 3.585 279,284 +0.02(+0.61%)
Oct 28, 2005 3.580 3.580 3.558 3.563 174,812 +0.00(+0.07%)
Oct 27, 2005 3.541 3.567 3.517 3.561 188,548 +0.02(+0.61%)
Oct 26, 2005 3.556 3.570 3.517 3.539 225,175 -0.03(-0.81%)
Oct 25, 2005 3.517 3.568 3.517 3.568 203,116 +0.03(+0.75%)
Oct 24, 2005 3.515 3.553 3.515 3.541 321,739 +0.01(+0.34%)
Oct 21, 2005 3.525 3.546 3.503 3.529 384,172 -0.02(-0.54%)
Oct 20, 2005 3.549 3.561 3.532 3.549 188,132 -0.01(-0.20%)
Oct 19, 2005 3.577 3.589 3.545 3.556 409,978 -0.02(-0.67%)
Oct 18, 2005 3.556 3.604 3.539 3.580 369,604 +0.00(+0.00%)
Oct 17, 2005 3.561 3.592 3.556 3.580 152,753 +0.00(+0.00%)
Oct 14, 2005 3.541 3.604 3.536 3.580 262,635 +0.01(+0.40%)
Oct 13, 2005 3.601 3.613 3.529 3.565 486,979 -0.03(-0.93%)
Oct 12, 2005 3.669 3.676 3.592 3.599 294,268 -0.06(-1.51%)
Oct 11, 2005 3.652 3.674 3.630 3.654 166,488 +0.02(+0.66%)
Oct 10, 2005 3.635 3.652 3.628 3.630 151,088 +0.00(+0.13%)
Oct 07, 2005 3.604 3.640 3.592 3.625 187,715 +0.01(+0.20%)
Oct 06, 2005 3.652 3.653 3.606 3.618 238,911 -0.05(-1.44%)
Oct 05, 2005 3.683 3.702 3.669 3.671 206,862 -0.01(-0.26%)
Oct 04, 2005 3.700 3.710 3.676 3.681 231,002 -0.02(-0.45%)
Oct 03, 2005 3.710 3.710 3.664 3.698 257,224 +0.04(+1.14%)
Sep 30, 2005 3.676 3.695 3.646 3.656 201,867 +0.00(+0.11%)
Sep 29, 2005 3.647 3.693 3.635 3.652 153,169 +0.00(+0.07%)
Sep 28, 2005 3.642 3.671 3.642 3.650 186,883 +0.01(+0.26%)
Sep 27, 2005 3.633 3.678 3.625 3.640 523,606 +0.00(+0.13%)
Sep 26, 2005 3.659 3.662 3.606 3.635 433,702 -0.00(-0.13%)
Sep 23, 2005 3.640 3.671 3.604 3.640 360,863 +0.03(+0.93%)
Sep 22, 2005 3.616 3.623 3.604 3.606 345,047 -0.01(-0.20%)
Sep 21, 2005 3.650 3.654 3.611 3.613 276,370 -0.03(-0.73%)
Sep 20, 2005 3.613 3.652 3.613 3.640 297,182 +0.01(+0.33%)
Sep 19, 2005 3.666 3.676 3.609 3.628 428,291 +0.02(+0.67%)
Sep 16, 2005 3.688 3.604 3.604 3.604 231,002 -0.09(-2.41%)
Sep 15, 2005 3.724 3.731 3.664 3.693 212,689 -0.04(-1.03%)
Sep 14, 2005 3.748 3.785 3.712 3.731 330,063 -0.03(-0.70%)
Sep 13, 2005 3.772 3.796 3.729 3.758 283,446 +0.00(+0.13%)
Sep 12, 2005 3.784 3.794 3.753 3.753 224,343 -0.01(-0.26%)
Sep 09, 2005 3.760 3.784 3.724 3.762 309,252 +0.02(+0.51%)
Sep 08, 2005 3.743 3.753 3.731 3.743 268,462 +0.00(+0.06%)
Sep 07, 2005 3.717 3.746 3.705 3.741 195,207 +0.03(+0.84%)
Sep 06, 2005 3.714 3.741 3.688 3.710 307,587 +0.01(+0.26%)
Sep 02, 2005 3.688 3.717 3.679 3.700 308,836 +0.01(+0.26%)
Sep 01, 2005 3.688 3.705 3.678 3.690 365,442 +0.01(+0.17%)
Aug 31, 2005 3.686 3.688 3.674 3.684 219,764 +0.00(+0.03%)
Aug 30, 2005 3.683 3.686 3.662 3.683 245,986 -0.00(-0.07%)
Aug 29, 2005 3.664 3.690 3.662 3.686 193,959 +0.03(+0.79%)
Aug 26, 2005 3.657 3.674 3.652 3.657 174,396 -0.00(-0.13%)
Aug 25, 2005 3.681 3.693 3.640 3.662 200,618 -0.00(-0.13%)
Aug 24, 2005 3.637 3.698 3.637 3.666 302,176 +0.03(+0.73%)
Aug 23, 2005 3.640 3.654 3.628 3.640 270,543 -0.02(-0.53%)
Aug 22, 2005 3.640 3.662 3.628 3.659 195,624 +0.03(+0.86%)
Aug 19, 2005 3.616 3.637 3.604 3.628 300,511 +0.01(+0.40%)
Aug 18, 2005 3.599 3.621 3.592 3.613 280,949 +0.02(+0.60%)
Aug 17, 2005 3.597 3.616 3.577 3.592 402,486 -0.02(-0.53%)
Aug 16, 2005 3.647 3.647 3.592 3.611 364,193 -0.03(-0.79%)
Aug 15, 2005 3.640 3.645 3.623 3.640 230,586 +0.00(+0.00%)
Aug 12, 2005 3.618 3.657 3.609 3.640 286,360 +0.01(+0.26%)
Aug 11, 2005 3.623 3.664 3.613 3.630 302,592 +0.02(+0.67%)
Aug 10, 2005 3.616 3.628 3.597 3.606 282,614 -0.01(-0.20%)
Aug 09, 2005 3.604 3.637 3.585 3.613 270,543 +0.01(+0.40%)
Aug 08, 2005 3.645 3.657 3.594 3.599 443,275 -0.06(-1.58%)
Aug 05, 2005 3.652 3.674 3.652 3.657 143,180 -0.01(-0.33%)
Aug 04, 2005 3.676 3.688 3.669 3.669 236,413 -0.01(-0.16%)
Aug 03, 2005 3.688 3.688 3.671 3.674 279,284 -0.01(-0.36%)
Aug 02, 2005 3.669 3.693 3.657 3.688 481,984 +0.03(+0.85%)
Aug 01, 2005 3.674 3.674 3.640 3.657 387,918 -0.01(-0.20%)
Jul 29, 2005 3.664 3.669 3.650 3.664 255,143 +0.01(+0.26%)
Jul 28, 2005 3.642 3.654 3.642 3.654 198,953 +0.01(+0.33%)
Jul 27, 2005 3.630 3.652 3.616 3.642 236,413 +0.02(+0.66%)
Jul 26, 2005 3.635 3.635 3.611 3.618 325,901 -0.01(-0.40%)
Jul 25, 2005 3.623 3.650 3.616 3.633 270,543 +0.01(+0.20%)
Jul 22, 2005 3.628 3.647 3.604 3.625 373,766 +0.00(+0.13%)
Jul 21, 2005 3.609 3.650 3.609 3.621 339,636 +0.00(+0.13%)
Jul 20, 2005 3.577 3.618 3.575 3.616 421,632 +0.03(+0.80%)
Jul 19, 2005 3.580 3.592 3.575 3.587 479,487 +0.00(+0.00%)
Jul 18, 2005 3.601 3.604 3.582 3.587 234,332 -0.00(-0.13%)
Jul 15, 2005 3.597 3.606 3.575 3.592 377,512 +0.00(+0.07%)
Jul 14, 2005 3.606 3.611 3.580 3.589 574,801 -0.02(-0.60%)
Jul 13, 2005 3.611 3.625 3.568 3.611 551,493 -0.03(-0.73%)
Jul 12, 2005 3.618 3.645 3.618 3.637 429,956 +0.02(+0.60%)
Jul 11, 2005 3.604 3.625 3.594 3.616 470,746 +0.02(+0.47%)
Jul 08, 2005 3.587 3.604 3.587 3.599 331,728 +0.01(+0.34%)
Jul 07, 2005 3.580 3.604 3.580 3.587 393,329 -0.00(-0.13%)
Jul 06, 2005 3.597 3.597 3.580 3.592 355,453 +0.00(+0.07%)
Jul 05, 2005 3.573 3.601 3.563 3.589 635,153 +0.02(+0.47%)
Jul 01, 2005 3.585 3.604 3.556 3.573 868,654 -0.02(-0.54%)
Jun 30, 2005 3.551 3.599 3.549 3.592 1,394,341 +0.02(+0.54%)
Jun 29, 2005 3.724 3.746 3.510 3.573 2,558,096 -0.14(-3.75%)
Jun 28, 2005 3.695 3.750 3.688 3.712 500,714 +0.00(+0.13%)
Jun 27, 2005 3.710 3.736 3.700 3.707 478,238 +0.01(+0.19%)
Jun 24, 2005 3.683 3.724 3.674 3.700 240,575 +0.01(+0.26%)
Jun 23, 2005 3.678 3.712 3.671 3.690 454,097 +0.01(+0.26%)
Jun 22, 2005 3.650 3.690 3.650 3.681 223,927 +0.03(+0.72%)
Jun 21, 2005 3.652 3.666 3.642 3.654 267,214 +0.00(+0.07%)
Jun 20, 2005 3.640 3.664 3.640 3.652 264,716 -0.02(-0.46%)
Jun 17, 2005 3.662 3.688 3.652 3.669 224,759 +0.01(+0.18%)
Jun 16, 2005 3.669 3.676 3.637 3.662 330,063 +0.01(+0.34%)
Jun 15, 2005 3.657 3.662 3.611 3.650 437,448 -0.00(-0.07%)
Jun 14, 2005 3.616 3.674 3.609 3.652 390,415 +0.04(+1.13%)
Jun 13, 2005 3.662 3.662 3.580 3.611 630,991 -0.06(-1.57%)
Jun 10, 2005 3.674 3.695 3.664 3.669 447,437 -0.00(-0.07%)
Jun 09, 2005 3.678 3.688 3.650 3.671 374,599 -0.01(-0.39%)
Jun 08, 2005 3.695 3.746 3.683 3.686 387,502 -0.04(-1.03%)
Jun 07, 2005 3.676 3.731 3.674 3.724 429,956 +0.05(+1.24%)
Jun 06, 2005 3.664 3.688 3.647 3.678 546,082 +0.03(+0.92%)
Jun 03, 2005 3.647 3.686 3.628 3.645 479,487 +0.03(+0.80%)
Jun 02, 2005 3.616 3.664 3.606 3.616 707,160 +0.01(+0.33%)
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.