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 28, 2018 9.534 9.596 9.511 9.556 106,999 +0.02(+0.24%)
Feb 27, 2018 9.602 9.602 9.506 9.534 104,670 -0.03(-0.36%)
Feb 26, 2018 9.545 9.602 9.528 9.568 132,566 +0.06(+0.60%)
Feb 23, 2018 9.488 9.534 9.483 9.511 126,110 +0.03(+0.30%)
Feb 22, 2018 9.415 9.494 9.375 9.483 119,020 +0.08(+0.90%)
Feb 21, 2018 9.392 9.443 9.375 9.398 148,795 +0.01(+0.06%)
Feb 20, 2018 9.386 9.398 9.358 9.392 91,581 +0.01(+0.06%)
Feb 16, 2018 9.386 9.386 9.386 0 +0.03(+0.30%)
Feb 15, 2018 9.335 9.386 9.296 9.358 147,407 -0.01(-0.06%)
Feb 14, 2018 9.319 9.392 9.319 9.364 81,880 +0.01(+0.12%)
Feb 13, 2018 9.335 9.375 9.300 9.352 101,432 +0.04(+0.43%)
Feb 12, 2018 9.358 9.432 9.307 9.313 186,181 -0.01(-0.12%)
Feb 09, 2018 9.534 9.607 9.273 9.324 294,711 -0.20(-2.07%)
Feb 08, 2018 9.611 9.611 9.510 9.521 100,642 -0.07(-0.77%)
Feb 07, 2018 9.543 9.600 9.520 9.595 97,110 +0.09(+0.96%)
Feb 06, 2018 9.425 9.530 9.397 9.504 233,851 -0.03(-0.30%)
Feb 05, 2018 9.583 9.656 9.465 9.532 281,902 -0.08(-0.82%)
Feb 02, 2018 9.532 9.628 9.465 9.611 312,643 +0.04(+0.41%)
Feb 01, 2018 9.493 9.572 9.453 9.572 211,971 +0.09(+0.95%)
Jan 31, 2018 9.375 9.515 9.375 9.482 171,519 +0.08(+0.90%)
Jan 30, 2018 9.459 9.493 9.347 9.397 322,162 -0.10(-1.07%)
Jan 29, 2018 9.639 9.644 9.487 9.498 162,480 -0.12(-1.23%)
Jan 26, 2018 9.617 9.639 9.594 9.617 261,278 -0.01(-0.06%)
Jan 25, 2018 9.684 9.684 9.603 9.622 199,653 +0.01(+0.06%)
Jan 24, 2018 9.566 9.628 9.539 9.617 255,556 +0.03(+0.35%)
Jan 23, 2018 9.487 9.594 9.487 9.583 331,901 +0.11(+1.19%)
Jan 22, 2018 9.431 9.493 9.431 9.470 186,887 +0.02(+0.24%)
Jan 19, 2018 9.442 9.487 9.437 9.448 138,026 +0.01(+0.06%)
Jan 18, 2018 9.482 9.512 9.437 9.442 152,083 -0.07(-0.71%)
Jan 17, 2018 9.493 9.527 9.437 9.509 231,440 +0.03(+0.29%)
Jan 16, 2018 9.560 9.590 9.482 9.482 372,255 -0.11(-1.17%)
Jan 12, 2018 9.594 9.594 9.594 0 -0.04(-0.41%)
Jan 11, 2018 9.650 9.656 9.600 9.633 176,994 +0.06(+0.60%)
Jan 10, 2018 9.732 9.576 9.576 271,117 -0.11(-1.10%)
Jan 09, 2018 9.682 9.721 9.671 9.682 136,597 -0.03(-0.29%)
Jan 08, 2018 9.749 9.760 9.648 9.710 248,078 -0.06(-0.63%)
Jan 05, 2018 9.917 9.917 9.771 9.771 187,582 -0.09(-0.96%)
Jan 04, 2018 9.917 9.917 9.844 9.866 200,251 +0.05(+0.51%)
Jan 03, 2018 9.682 9.838 9.645 9.816 188,591 +0.08(+0.86%)
Jan 02, 2018 9.604 9.743 9.582 9.732 186,527 +0.12(+1.28%)
Dec 29, 2017 9.609 9.609 9.609 0 +0.06(+0.58%)
Dec 28, 2017 9.565 9.609 9.525 9.553 139,404 +0.06(+0.59%)
Dec 27, 2017 9.553 9.609 9.475 9.498 92,752 -0.07(-0.70%)
Dec 26, 2017 9.581 9.581 9.510 9.565 105,735 -0.02(-0.18%)
Dec 22, 2017 9.414 9.609 9.414 9.582 212,825 +0.13(+1.42%)
Dec 21, 2017 9.442 9.498 9.390 9.447 183,130 +0.02(+0.24%)
Dec 20, 2017 9.341 9.436 9.341 9.425 95,697 +0.07(+0.72%)
Dec 19, 2017 9.430 9.458 9.347 9.358 144,670 -0.04(-0.48%)
Dec 18, 2017 9.430 9.470 9.330 9.403 206,251 -0.07(-0.71%)
Dec 15, 2017 9.458 9.498 9.431 9.470 99,724 -0.01(-0.12%)
Dec 14, 2017 9.335 9.537 9.335 9.481 231,938 +0.15(+1.62%)
Dec 13, 2017 9.375 9.425 9.291 9.330 213,439 -0.07(-0.77%)
Dec 12, 2017 9.520 9.520 9.386 9.403 192,128 -0.08(-0.83%)
Dec 11, 2017 9.592 9.592 9.461 9.481 155,672 -0.03(-0.35%)
Dec 08, 2017 9.632 9.632 9.458 9.514 130,746 -0.03(-0.34%)
Dec 07, 2017 9.463 9.558 9.463 9.546 203,430 +0.03(+0.35%)
Dec 06, 2017 9.463 9.513 9.424 9.513 198,278 +0.06(+0.65%)
Dec 05, 2017 9.408 9.452 9.380 9.452 176,379 +0.07(+0.77%)
Dec 04, 2017 9.347 9.347 9.347 9.380 215,868 +0.08(+0.84%)
Dec 01, 2017 9.241 9.347 9.224 9.302 224,590 +0.11(+1.15%)
Nov 30, 2017 9.258 9.285 9.169 9.197 192,386 -0.06(-0.66%)
Nov 29, 2017 9.341 9.341 9.180 9.258 203,712 -0.04(-0.42%)
Nov 28, 2017 9.358 9.369 9.247 9.297 188,042 -0.03(-0.30%)
Nov 27, 2017 9.380 9.391 9.319 9.324 238,139 -0.02(-0.18%)
Nov 24, 2017 9.347 9.352 9.308 9.341 68,834 +0.02(+0.24%)
Nov 22, 2017 9.324 9.324 9.219 9.319 147,862 +0.02(+0.24%)
Nov 21, 2017 9.274 9.331 9.268 9.297 141,673 +0.02(+0.24%)
Nov 20, 2017 9.274 9.305 9.224 9.274 115,537 +0.02(+0.24%)
Nov 17, 2017 9.230 9.297 9.230 9.252 93,064 -0.02(-0.18%)
Nov 16, 2017 9.108 9.302 9.108 9.269 112,939 +0.23(+2.58%)
Nov 15, 2017 9.163 9.480 8.980 9.036 319,853 -0.13(-1.39%)
Nov 14, 2017 9.319 9.335 9.163 9.163 180,051 -0.16(-1.67%)
Nov 13, 2017 9.397 9.435 9.313 9.319 138,311 -0.09(-1.00%)
Nov 10, 2017 9.441 9.485 9.391 9.413 110,415 -0.04(-0.45%)
Nov 09, 2017 9.418 9.467 9.374 9.456 186,779 -0.01(-0.12%)
Nov 08, 2017 9.467 9.478 9.440 9.467 90,108 +0.00(+0.00%)
Nov 07, 2017 9.467 9.484 9.425 9.467 98,118 +0.03(+0.35%)
Nov 06, 2017 9.451 9.467 9.410 9.434 144,788 +0.01(+0.12%)
Nov 03, 2017 9.401 9.434 9.385 9.423 86,203 +0.02(+0.23%)
Nov 02, 2017 9.351 9.462 9.351 9.401 160,721 +0.04(+0.41%)
Nov 01, 2017 9.368 9.412 9.346 9.362 142,712 +0.01(+0.06%)
Oct 31, 2017 9.329 9.362 9.313 9.357 152,712 +0.03(+0.35%)
Oct 30, 2017 9.351 9.353 9.307 9.324 112,032 +0.01(+0.06%)
Oct 27, 2017 9.357 9.362 9.302 9.318 178,991 -0.01(-0.12%)
Oct 26, 2017 9.351 9.362 9.296 9.329 92,623 +0.01(+0.12%)
Oct 25, 2017 9.374 9.374 9.291 9.318 200,490 -0.08(-0.88%)
Oct 24, 2017 9.374 9.431 9.351 9.401 176,162 +0.03(+0.29%)
Oct 23, 2017 9.318 9.401 9.313 9.374 130,577 +0.04(+0.47%)
Oct 20, 2017 9.335 9.335 9.280 9.329 124,396 +0.00(+0.00%)
Oct 19, 2017 9.241 9.351 9.198 9.329 218,167 +0.05(+0.53%)
Oct 18, 2017 9.357 9.412 9.280 9.280 434,870 -0.10(-1.06%)
Oct 17, 2017 9.467 9.517 9.291 9.379 327,881 -0.10(-1.10%)
Oct 16, 2017 9.539 9.572 9.473 9.484 158,222 -0.04(-0.46%)
Oct 13, 2017 9.539 9.539 9.497 9.528 76,106 -0.01(-0.06%)
Oct 12, 2017 9.484 9.561 9.481 9.533 219,373 +0.05(+0.54%)
Oct 11, 2017 9.455 9.508 9.455 9.482 171,632 +0.01(+0.06%)
Oct 10, 2017 9.428 9.493 9.411 9.477 111,334 +0.07(+0.76%)
Oct 09, 2017 9.411 9.487 9.400 9.406 115,120 -0.03(-0.29%)
Oct 06, 2017 9.378 9.543 9.378 9.433 220,739 +0.01(+0.12%)
Oct 05, 2017 9.466 9.488 9.389 9.422 162,064 -0.04(-0.46%)
Oct 04, 2017 9.356 9.488 9.356 9.466 287,546 +0.11(+1.17%)
Oct 03, 2017 9.559 9.586 9.324 9.356 1,107,715 -0.17(-1.78%)
Oct 02, 2017 9.559 9.565 9.477 9.526 180,179 -0.02(-0.23%)
Sep 29, 2017 9.411 9.548 9.411 9.548 195,071 +0.10(+1.10%)
Sep 28, 2017 9.439 9.460 9.406 9.444 113,384 +0.04(+0.47%)
Sep 27, 2017 9.428 9.439 9.400 9.400 131,840 -0.01(-0.12%)
Sep 26, 2017 9.373 9.433 9.345 9.411 124,649 +0.02(+0.23%)
Sep 25, 2017 9.367 9.439 9.367 9.389 97,670 +0.03(+0.29%)
Sep 22, 2017 9.335 9.400 9.335 9.362 99,202 +0.04(+0.41%)
Sep 21, 2017 9.384 9.411 9.324 9.324 158,859 -0.07(-0.70%)
Sep 20, 2017 9.340 9.433 9.335 9.389 148,667 +0.03(+0.35%)
Sep 19, 2017 9.373 9.422 9.329 9.356 145,702 -0.03(-0.35%)
Sep 18, 2017 9.395 9.411 9.378 9.389 209,151 -0.01(-0.06%)
Sep 15, 2017 9.411 9.411 9.351 9.395 383,180 +0.02(+0.18%)
Sep 14, 2017 9.345 9.378 9.285 9.378 152,185 +0.02(+0.23%)
Sep 13, 2017 9.313 9.356 9.313 9.356 121,451 +0.02(+0.23%)
Sep 12, 2017 9.367 9.367 9.285 9.335 150,575 +0.03(+0.29%)
Sep 11, 2017 9.362 9.362 9.285 9.307 143,399 +0.00(+0.00%)
Sep 08, 2017 9.285 9.324 9.252 9.307 190,502 +0.03(+0.31%)
Sep 07, 2017 9.257 9.300 9.191 9.278 187,337 +0.04(+0.47%)
Sep 06, 2017 9.251 9.257 9.180 9.235 305,739 +0.06(+0.65%)
Sep 05, 2017 9.197 9.208 9.142 9.175 265,966 -0.02(-0.18%)
Sep 01, 2017 9.197 9.197 9.153 9.191 165,763 +0.05(+0.54%)
Aug 31, 2017 9.153 9.180 9.131 9.142 148,513 +0.00(+0.00%)
Aug 30, 2017 9.126 9.175 9.121 9.142 114,100 +0.02(+0.18%)
Aug 29, 2017 9.110 9.191 9.110 9.126 297,545 -0.02(-0.24%)
Aug 28, 2017 9.153 9.153 9.066 9.148 172,884 +0.05(+0.60%)
Aug 25, 2017 9.061 9.170 9.033 9.093 150,566 +0.04(+0.48%)
Aug 24, 2017 9.033 9.082 9.012 9.050 121,646 +0.02(+0.18%)
Aug 23, 2017 9.044 9.088 9.033 9.033 233,290 -0.06(-0.66%)
Aug 22, 2017 8.968 9.166 8.968 9.093 249,828 +0.13(+1.40%)
Aug 21, 2017 8.952 8.968 8.903 8.968 206,016 +0.01(+0.12%)
Aug 18, 2017 8.794 8.974 8.794 8.957 190,802 +0.16(+1.86%)
Aug 17, 2017 8.903 8.946 8.767 8.794 384,277 -0.15(-1.64%)
Aug 16, 2017 9.126 9.165 8.852 8.941 339,274 -0.19(-2.03%)
Aug 15, 2017 9.142 9.186 9.072 9.126 156,470 +0.00(+0.00%)
Aug 14, 2017 9.077 9.208 9.077 9.126 272,795 +0.17(+1.95%)
Aug 11, 2017 8.702 9.025 8.620 8.952 655,128 +0.18(+2.05%)
Aug 10, 2017 9.246 9.246 8.734 8.772 1,505,225 -0.48(-5.23%)
Aug 09, 2017 9.485 9.567 9.246 9.257 298,273 -0.26(-2.73%)
Aug 08, 2017 9.533 9.587 9.489 9.516 233,962 -0.02(-0.23%)
Aug 07, 2017 9.570 9.570 9.419 9.538 231,743 +0.00(+0.00%)
Aug 04, 2017 9.533 9.587 9.511 9.538 238,417 +0.03(+0.30%)
Aug 03, 2017 9.511 9.543 9.430 9.509 196,380 +0.11(+1.13%)
Aug 02, 2017 9.322 9.425 9.230 9.403 440,494 +0.25(+2.78%)
Aug 01, 2017 9.706 9.706 9.111 9.149 1,378,870 -0.54(-5.58%)
Jul 31, 2017 9.662 9.706 9.615 9.689 182,542 +0.07(+0.73%)
Jul 28, 2017 9.625 9.645 9.596 9.619 80,995 +0.01(+0.06%)
Jul 27, 2017 9.608 9.646 9.587 9.614 110,044 +0.01(+0.06%)
Jul 26, 2017 9.668 9.706 9.581 9.608 359,524 -0.04(-0.45%)
Jul 25, 2017 9.635 9.668 9.608 9.652 136,456 +0.02(+0.22%)
Jul 24, 2017 9.598 9.706 9.598 9.630 204,312 -0.01(-0.06%)
Jul 21, 2017 9.570 9.647 9.570 9.635 128,167 +0.06(+0.68%)
Jul 20, 2017 9.598 9.607 9.543 9.570 113,560 -0.02(-0.17%)
Jul 19, 2017 9.625 9.625 9.516 9.587 208,678 +0.00(+0.00%)
Jul 18, 2017 9.511 9.608 9.509 9.587 153,203 +0.08(+0.80%)
Jul 17, 2017 9.576 9.587 9.500 9.511 203,158 -0.03(-0.34%)
Jul 14, 2017 9.462 9.570 9.462 9.543 102,798 +0.08(+0.86%)
Jul 13, 2017 9.462 9.495 9.457 9.462 226,021 -0.05(-0.57%)
Jul 12, 2017 9.570 9.570 9.506 9.516 246,603 +0.00(+0.01%)
Jul 11, 2017 9.547 9.547 9.457 9.515 197,179 +0.05(+0.51%)
Jul 10, 2017 9.381 9.504 9.381 9.467 232,530 +0.09(+0.97%)
Jul 07, 2017 9.402 9.441 9.357 9.375 148,841 -0.01(-0.06%)
Jul 06, 2017 9.332 9.386 9.332 9.381 172,948 +0.04(+0.40%)
Jul 05, 2017 9.375 9.402 9.322 9.343 174,090 +0.02(+0.23%)
Jul 03, 2017 9.306 9.370 9.300 9.322 132,471 +0.01(+0.06%)
Jun 30, 2017 9.359 9.386 9.307 9.316 207,679 -0.04(-0.46%)
Jun 29, 2017 9.349 9.359 9.306 9.359 193,727 -0.01(-0.11%)
Jun 28, 2017 9.354 9.381 9.327 9.370 124,088 +0.02(+0.23%)
Jun 27, 2017 9.375 9.375 9.322 9.349 198,473 -0.01(-0.06%)
Jun 26, 2017 9.349 9.365 9.284 9.354 224,953 +0.06(+0.68%)
Jun 23, 2017 9.295 9.306 9.198 9.291 185,446 +0.00(+0.01%)
Jun 22, 2017 9.338 9.338 9.230 9.289 121,324 +0.00(+0.00%)
Jun 21, 2017 9.386 9.386 9.247 9.289 228,930 +0.01(+0.12%)
Jun 20, 2017 9.263 9.295 9.241 9.279 129,802 +0.02(+0.17%)
Jun 19, 2017 9.166 9.279 9.166 9.263 216,966 +0.10(+1.11%)
Jun 16, 2017 9.198 9.198 9.021 9.160 166,791 +0.05(+0.53%)
Jun 15, 2017 8.994 9.128 8.976 9.112 187,177 +0.11(+1.19%)
Jun 14, 2017 8.999 9.048 8.951 9.005 154,566 -0.02(-0.18%)
Jun 13, 2017 9.053 9.173 8.935 9.021 221,709 -0.03(-0.36%)
Jun 12, 2017 9.295 9.295 9.042 9.053 147,588 -0.08(-0.82%)
Jun 09, 2017 9.160 9.240 9.069 9.128 252,987 -0.03(-0.35%)
Jun 08, 2017 9.128 9.346 9.123 9.160 213,274 +0.01(+0.07%)
Jun 07, 2017 9.138 9.196 9.090 9.154 197,758 +0.02(+0.18%)
Jun 06, 2017 9.132 9.180 9.111 9.138 169,293 -0.04(-0.47%)
Jun 05, 2017 9.122 9.202 9.100 9.180 227,999 +0.09(+1.00%)
Jun 02, 2017 9.074 9.127 9.066 9.090 163,302 +0.03(+0.35%)
Jun 01, 2017 9.042 9.063 8.998 9.058 142,190 +0.05(+0.53%)
May 31, 2017 8.951 9.015 8.935 9.010 108,986 +0.05(+0.54%)
May 30, 2017 9.004 9.004 8.924 8.962 124,497 -0.02(-0.18%)
May 26, 2017 9.047 9.047 8.962 8.978 125,619 -0.02(-0.18%)
May 25, 2017 8.967 9.004 8.967 8.994 131,011 +0.03(+0.30%)
May 24, 2017 8.914 8.972 8.903 8.967 219,040 +0.02(+0.18%)
May 23, 2017 8.898 8.951 8.866 8.951 135,892 +0.09(+0.96%)
May 22, 2017 8.892 8.892 8.818 8.866 144,684 +0.07(+0.85%)
May 19, 2017 8.796 8.855 8.770 8.791 102,859 +0.02(+0.24%)
May 18, 2017 8.785 8.796 8.732 8.769 151,710 +0.03(+0.31%)
May 17, 2017 8.844 8.844 8.689 8.743 214,350 -0.06(-0.67%)
May 16, 2017 8.743 8.844 8.743 8.801 138,361 +0.05(+0.55%)
May 15, 2017 8.748 8.828 8.721 8.753 161,915 +0.01(+0.06%)
May 12, 2017 8.759 8.834 8.732 8.748 125,767 -0.02(-0.24%)
May 11, 2017 8.866 8.866 8.769 8.769 167,665 -0.07(-0.84%)
May 10, 2017 8.892 8.894 8.777 8.844 300,882 -0.06(-0.72%)
May 09, 2017 8.919 8.940 8.887 8.908 170,200 -0.02(-0.22%)
May 08, 2017 8.875 8.928 8.854 8.928 232,346 +0.07(+0.78%)
May 05, 2017 8.812 8.870 8.801 8.859 275,190 +0.06(+0.66%)
May 04, 2017 8.812 8.833 8.716 8.801 323,666 -0.02(-0.18%)
May 03, 2017 8.801 8.865 8.801 8.817 247,243 +0.02(+0.18%)
May 02, 2017 8.822 8.859 8.801 8.801 324,958 +0.01(+0.06%)
May 01, 2017 8.743 8.822 8.743 8.796 220,977 +0.06(+0.73%)
Apr 28, 2017 8.684 8.743 8.671 8.732 161,412 +0.07(+0.80%)
Apr 27, 2017 8.647 8.695 8.647 8.663 104,247 +0.01(+0.06%)
Apr 26, 2017 8.668 8.690 8.642 8.658 132,658 -0.01(-0.12%)
Apr 25, 2017 8.653 8.684 8.642 8.668 213,338 +0.04(+0.43%)
Apr 24, 2017 8.647 8.663 8.610 8.631 211,678 +0.02(+0.18%)
Apr 21, 2017 8.610 8.653 8.589 8.615 143,349 +0.02(+0.25%)
Apr 20, 2017 8.584 8.610 8.525 8.594 220,390 +0.02(+0.25%)
Apr 19, 2017 8.600 8.610 8.573 8.573 190,851 -0.01(-0.06%)
Apr 18, 2017 8.600 8.600 8.557 8.578 136,157 -0.02(-0.19%)
Apr 17, 2017 8.605 8.615 8.568 8.594 191,100 +0.02(+0.19%)
Apr 13, 2017 8.589 8.605 8.564 8.578 167,695 +0.02(+0.25%)
Apr 12, 2017 8.605 8.621 8.536 8.557 179,366 -0.06(-0.74%)
Apr 11, 2017 8.573 8.626 8.547 8.621 230,234 +0.09(+1.01%)
Apr 10, 2017 8.524 8.556 8.503 8.535 209,237 +0.03(+0.31%)
Apr 07, 2017 8.477 8.519 8.477 8.508 227,478 +0.02(+0.19%)
Apr 06, 2017 8.482 8.524 8.477 8.492 477,322 +0.02(+0.25%)
Apr 05, 2017 8.466 8.498 8.456 8.471 233,788 +0.01(+0.06%)
Apr 04, 2017 8.424 8.492 8.424 8.466 189,699 +0.04(+0.50%)
Apr 03, 2017 8.392 8.456 8.387 8.424 362,038 +0.02(+0.19%)
Mar 31, 2017 8.398 8.424 8.366 8.408 156,876 +0.02(+0.25%)
Mar 30, 2017 8.366 8.403 8.345 8.387 120,941 +0.03(+0.31%)
Mar 29, 2017 8.329 8.383 8.329 8.361 92,457 +0.04(+0.44%)
Mar 28, 2017 8.277 8.356 8.277 8.324 142,459 +0.05(+0.64%)
Mar 27, 2017 8.313 8.318 8.266 8.271 146,920 -0.05(-0.57%)
Mar 24, 2017 8.287 8.371 8.271 8.319 141,142 +0.02(+0.19%)
Mar 23, 2017 8.229 8.319 8.229 8.303 174,971 +0.06(+0.70%)
Mar 22, 2017 8.266 8.283 8.234 8.245 168,358 -0.02(-0.25%)
Mar 21, 2017 8.340 8.350 8.250 8.266 144,246 -0.06(-0.76%)
Mar 20, 2017 8.287 8.329 8.277 8.329 161,175 +0.08(+0.96%)
Mar 17, 2017 8.213 8.319 8.208 8.250 245,427 +0.03(+0.32%)
Mar 16, 2017 8.166 8.256 8.161 8.224 322,160 +0.06(+0.71%)
Mar 15, 2017 7.955 8.208 7.955 8.166 216,646 +0.23(+2.85%)
Mar 14, 2017 8.113 8.182 7.929 7.940 345,503 -0.21(-2.52%)
Mar 13, 2017 8.256 8.256 8.139 8.145 397,170 +0.04(+0.45%)
Mar 10, 2017 8.092 8.153 8.039 8.108 178,204 +0.03(+0.39%)
Mar 09, 2017 8.119 8.156 7.903 8.077 731,849 -0.07(-0.89%)
Mar 08, 2017 8.442 8.470 8.102 8.149 604,768 -0.28(-3.29%)
Mar 07, 2017 8.436 8.478 8.384 8.426 259,884 +0.03(+0.37%)
Mar 06, 2017 8.395 8.463 8.368 8.395 249,141 +0.02(+0.25%)
Mar 03, 2017 8.358 8.389 8.358 8.374 125,143 +0.01(+0.06%)
Mar 02, 2017 8.363 8.421 8.353 8.368 357,775 +0.05(+0.57%)
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.