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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.87 +0.10 (+0.78%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Sep 29, 2006 3.818 3.832 3.808 3.823 299,097 +0.00(+0.13%)
Sep 28, 2006 3.813 3.835 3.808 3.818 321,788 +0.00(+0.13%)
Sep 27, 2006 3.813 3.840 3.803 3.813 384,082 +0.00(+0.06%)
Sep 26, 2006 3.815 3.837 3.803 3.810 383,257 -0.01(-0.25%)
Sep 25, 2006 3.810 3.823 3.801 3.820 204,624 +0.01(+0.25%)
Sep 22, 2006 3.813 3.823 3.801 3.810 245,054 +0.00(+0.00%)
Sep 21, 2006 3.827 3.827 3.801 3.810 335,402 -0.01(-0.19%)
Sep 20, 2006 3.810 3.825 3.806 3.818 201,323 +0.00(+0.13%)
Sep 19, 2006 3.813 3.820 3.801 3.813 235,152 +0.01(+0.32%)
Sep 18, 2006 3.803 3.813 3.781 3.801 368,406 -0.00(-0.13%)
Sep 15, 2006 3.796 3.813 3.791 3.806 272,282 +0.01(+0.26%)
Sep 14, 2006 3.796 3.815 3.792 3.796 113,863 -0.01(-0.32%)
Sep 13, 2006 3.808 3.827 3.798 3.808 282,595 +0.01(+0.32%)
Sep 12, 2006 3.769 3.798 3.747 3.796 339,115 +0.01(+0.38%)
Sep 11, 2006 3.764 3.793 3.758 3.781 195,548 +0.02(+0.45%)
Sep 08, 2006 3.752 3.777 3.745 3.764 410,898 +0.02(+0.52%)
Sep 07, 2006 3.769 3.769 3.743 3.745 188,947 -0.04(-0.96%)
Sep 06, 2006 3.808 3.823 3.781 3.781 256,192 -0.03(-0.76%)
Sep 05, 2006 3.806 3.820 3.796 3.810 259,080 +0.02(+0.45%)
Sep 01, 2006 3.791 3.806 3.784 3.793 205,861 +0.02(+0.45%)
Aug 31, 2006 3.774 3.786 3.767 3.777 242,578 +0.01(+0.26%)
Aug 30, 2006 3.772 3.786 3.767 3.767 173,683 -0.01(-0.26%)
Aug 29, 2006 3.777 3.796 3.774 3.777 237,628 -0.01(-0.38%)
Aug 28, 2006 3.762 3.801 3.762 3.791 288,784 +0.02(+0.45%)
Aug 25, 2006 3.789 3.793 3.769 3.774 277,645 -0.00(-0.06%)
Aug 24, 2006 3.796 3.796 3.769 3.777 176,570 -0.01(-0.19%)
Aug 23, 2006 3.757 3.793 3.757 3.784 333,752 +0.03(+0.71%)
Aug 22, 2006 3.760 3.786 3.757 3.757 446,377 -0.01(-0.19%)
Aug 21, 2006 3.786 3.791 3.764 3.764 265,681 -0.02(-0.51%)
Aug 18, 2006 3.777 3.798 3.774 3.784 216,588 +0.01(+0.26%)
Aug 17, 2006 3.791 3.810 3.772 3.774 335,402 -0.02(-0.57%)
Aug 16, 2006 3.818 3.823 3.793 3.796 309,824 -0.00(-0.13%)
Aug 15, 2006 3.837 3.837 3.767 3.801 413,373 +0.02(+0.58%)
Aug 14, 2006 3.777 3.789 3.752 3.779 195,960 +0.02(+0.52%)
Aug 11, 2006 3.772 3.798 3.760 3.760 224,839 -0.02(-0.51%)
Aug 10, 2006 3.806 3.808 3.769 3.779 353,141 -0.02(-0.57%)
Aug 09, 2006 3.835 3.835 3.801 3.801 358,092 -0.04(-0.95%)
Aug 08, 2006 3.806 3.837 3.798 3.837 174,095 +0.02(+0.64%)
Aug 07, 2006 3.813 3.840 3.808 3.813 199,673 -0.02(-0.51%)
Aug 04, 2006 3.830 3.837 3.825 3.832 114,688 +0.01(+0.25%)
Aug 03, 2006 3.791 3.840 3.791 3.823 273,107 +0.00(+0.13%)
Aug 02, 2006 3.772 3.827 3.769 3.818 224,426 +0.03(+0.77%)
Aug 01, 2006 3.803 3.806 3.774 3.789 190,185 +0.01(+0.32%)
Jul 31, 2006 3.793 3.803 3.760 3.777 219,888 -0.02(-0.45%)
Jul 28, 2006 3.779 3.798 3.764 3.793 187,709 +0.02(+0.58%)
Jul 27, 2006 3.750 3.777 3.740 3.772 186,884 +0.01(+0.39%)
Jul 26, 2006 3.769 3.772 3.739 3.757 193,897 +0.01(+0.32%)
Jul 25, 2006 3.709 3.757 3.709 3.745 296,622 +0.02(+0.65%)
Jul 24, 2006 3.692 3.726 3.692 3.721 327,563 +0.03(+0.85%)
Jul 21, 2006 3.716 3.716 3.675 3.689 245,466 +0.00(+0.00%)
Jul 20, 2006 3.692 3.730 3.684 3.689 243,403 -0.00(-0.07%)
Jul 19, 2006 3.636 3.701 3.631 3.692 307,761 +0.05(+1.26%)
Jul 18, 2006 3.684 3.697 3.641 3.646 246,704 -0.04(-1.12%)
Jul 17, 2006 3.641 3.709 3.640 3.687 337,464 +0.04(+1.00%)
Jul 14, 2006 3.658 3.667 3.641 3.650 181,521 -0.01(-0.26%)
Jul 13, 2006 3.619 3.670 3.612 3.660 206,686 +0.05(+1.41%)
Jul 12, 2006 3.600 3.624 3.590 3.609 235,977 +0.01(+0.27%)
Jul 11, 2006 3.600 3.624 3.561 3.600 161,719 -0.01(-0.34%)
Jul 10, 2006 3.604 3.621 3.590 3.612 250,417 +0.00(+0.07%)
Jul 07, 2006 3.619 3.631 3.604 3.609 138,203 -0.02(-0.60%)
Jul 06, 2006 3.592 3.634 3.592 3.631 268,981 +0.04(+1.08%)
Jul 05, 2006 3.573 3.621 3.563 3.592 269,806 +0.02(+0.47%)
Jul 03, 2006 3.549 3.575 3.522 3.575 143,154 +0.03(+0.96%)
Jun 30, 2006 3.570 3.573 3.529 3.541 322,613 -0.02(-0.61%)
Jun 29, 2006 3.551 3.570 3.532 3.563 329,626 +0.01(+0.34%)
Jun 28, 2006 3.527 3.575 3.527 3.551 393,984 +0.07(+2.09%)
Jun 27, 2006 3.590 3.617 3.471 3.478 437,714 -0.11(-3.17%)
Jun 26, 2006 3.604 3.624 3.590 3.592 172,857 -0.03(-0.80%)
Jun 23, 2006 3.614 3.655 3.612 3.621 254,542 -0.00(-0.13%)
Jun 22, 2006 3.629 3.648 3.617 3.626 228,964 -0.00(-0.07%)
Jun 21, 2006 3.602 3.629 3.602 3.629 219,475 +0.02(+0.67%)
Jun 20, 2006 3.602 3.629 3.600 3.604 348,191 -0.02(-0.60%)
Jun 19, 2006 3.646 3.658 3.612 3.626 281,358 -0.01(-0.40%)
Jun 16, 2006 3.636 3.667 3.626 3.641 186,884 +0.02(+0.67%)
Jun 15, 2006 3.631 3.663 3.609 3.617 254,542 +0.00(+0.00%)
Jun 14, 2006 3.624 3.648 3.617 3.617 211,637 -0.03(-0.86%)
Jun 13, 2006 3.655 3.672 3.624 3.648 268,156 -0.01(-0.27%)
Jun 12, 2006 3.648 3.675 3.629 3.658 161,719 -0.00(-0.07%)
Jun 09, 2006 3.646 3.667 3.626 3.660 229,789 +0.03(+0.94%)
Jun 08, 2006 3.636 3.648 3.602 3.626 221,126 -0.03(-0.73%)
Jun 07, 2006 3.660 3.680 3.638 3.653 197,198 +0.00(+0.00%)
Jun 06, 2006 3.704 3.704 3.638 3.653 207,924 -0.03(-0.86%)
Jun 05, 2006 3.672 3.706 3.672 3.684 153,468 +0.00(+0.13%)
Jun 02, 2006 3.665 3.699 3.648 3.680 369,643 +0.02(+0.60%)
Jun 01, 2006 3.665 3.682 3.646 3.658 216,175 -0.00(-0.07%)
May 31, 2006 3.653 3.670 3.641 3.660 200,498 +0.00(+0.00%)
May 30, 2006 3.697 3.697 3.646 3.660 216,588 -0.02(-0.53%)
May 26, 2006 3.667 3.694 3.667 3.680 126,652 +0.01(+0.40%)
May 25, 2006 3.650 3.671 3.646 3.665 236,803 +0.01(+0.20%)
May 24, 2006 3.665 3.683 3.648 3.658 239,690 -0.01(-0.40%)
May 23, 2006 3.655 3.682 3.636 3.672 252,479 +0.04(+1.13%)
May 22, 2006 3.650 3.663 3.624 3.631 259,493 -0.02(-0.66%)
May 19, 2006 3.624 3.667 3.619 3.655 219,475 +0.01(+0.27%)
May 18, 2006 3.636 3.660 3.631 3.646 140,266 +0.01(+0.27%)
May 17, 2006 3.692 3.692 3.617 3.636 336,227 -0.02(-0.66%)
May 16, 2006 3.648 3.694 3.636 3.660 214,112 +0.02(+0.60%)
May 15, 2006 3.660 3.697 3.636 3.638 120,464 -0.02(-0.60%)
May 12, 2006 3.684 3.733 3.643 3.660 217,413 -0.01(-0.20%)
May 11, 2006 3.757 3.760 3.648 3.667 327,151 -0.08(-2.26%)
May 10, 2006 3.745 3.777 3.735 3.752 217,000 +0.02(+0.58%)
May 09, 2006 3.750 3.750 3.721 3.730 238,865 -0.02(-0.58%)
May 08, 2006 3.745 3.769 3.738 3.752 176,983 +0.01(+0.39%)
May 05, 2006 3.733 3.745 3.716 3.738 191,422 +0.01(+0.33%)
May 04, 2006 3.745 3.757 3.711 3.726 231,439 -0.02(-0.52%)
May 03, 2006 3.769 3.777 3.745 3.745 231,439 -0.00(-0.13%)
May 02, 2006 3.730 3.781 3.730 3.750 258,255 +0.01(+0.26%)
May 01, 2006 3.733 3.774 3.733 3.740 285,071 +0.00(+0.00%)
Apr 28, 2006 3.697 3.752 3.686 3.740 269,806 +0.06(+1.51%)
Apr 27, 2006 3.677 3.697 3.663 3.684 184,409 +0.00(+0.00%)
Apr 26, 2006 3.665 3.704 3.660 3.684 301,573 +0.01(+0.20%)
Apr 25, 2006 3.629 3.677 3.624 3.677 258,255 +0.03(+0.80%)
Apr 24, 2006 3.641 3.667 3.626 3.648 246,291 -0.01(-0.27%)
Apr 21, 2006 3.636 3.660 3.626 3.658 215,763 +0.01(+0.27%)
Apr 20, 2006 3.631 3.653 3.614 3.648 271,044 +0.04(+1.14%)
Apr 19, 2006 3.592 3.624 3.592 3.607 297,447 +0.01(+0.34%)
Apr 18, 2006 3.583 3.612 3.563 3.595 413,786 -0.00(-0.07%)
Apr 17, 2006 3.621 3.636 3.585 3.597 323,025 -0.04(-1.13%)
Apr 13, 2006 3.675 3.677 3.634 3.638 337,877 -0.04(-0.99%)
Apr 12, 2006 3.709 3.709 3.641 3.675 193,485 -0.00(-0.13%)
Apr 11, 2006 3.687 3.699 3.636 3.680 242,578 -0.03(-0.78%)
Apr 10, 2006 3.684 3.726 3.682 3.709 220,301 +0.03(+0.72%)
Apr 07, 2006 3.697 3.745 3.680 3.682 316,837 -0.08(-2.00%)
Apr 06, 2006 3.689 3.769 3.689 3.757 254,130 +0.06(+1.57%)
Apr 05, 2006 3.735 3.757 3.672 3.699 369,643 -0.04(-0.97%)
Apr 04, 2006 3.730 3.759 3.709 3.735 270,219 -0.01(-0.32%)
Apr 03, 2006 3.743 3.757 3.718 3.747 236,390 +0.02(+0.59%)
Mar 31, 2006 3.784 3.786 3.726 3.726 259,905 -0.03(-0.84%)
Mar 30, 2006 3.781 3.791 3.738 3.757 297,447 -0.03(-0.83%)
Mar 29, 2006 3.818 3.832 3.784 3.789 226,076 -0.00(-0.13%)
Mar 28, 2006 3.857 3.876 3.793 3.793 431,938 -0.08(-2.19%)
Mar 27, 2006 3.869 3.878 3.854 3.878 196,373 +0.01(+0.25%)
Mar 24, 2006 3.866 3.878 3.854 3.869 198,848 +0.00(+0.13%)
Mar 23, 2006 3.825 3.871 3.821 3.864 359,742 +0.03(+0.70%)
Mar 22, 2006 3.815 3.847 3.796 3.837 340,765 +0.03(+0.83%)
Mar 21, 2006 3.825 3.830 3.793 3.806 261,555 -0.01(-0.38%)
Mar 20, 2006 3.801 3.832 3.801 3.820 142,741 +0.00(+0.13%)
Mar 17, 2006 3.793 3.835 3.784 3.815 263,618 +0.01(+0.25%)
Mar 16, 2006 3.813 3.825 3.803 3.806 172,445 -0.01(-0.32%)
Mar 15, 2006 3.793 3.832 3.784 3.818 260,318 +0.00(+0.13%)
Mar 14, 2006 3.786 3.840 3.774 3.813 311,886 +0.04(+1.03%)
Mar 13, 2006 3.745 3.815 3.733 3.774 536,726 +0.02(+0.65%)
Mar 10, 2006 3.733 3.756 3.728 3.750 285,071 +0.02(+0.65%)
Mar 09, 2006 3.733 3.752 3.726 3.726 164,606 -0.02(-0.45%)
Mar 08, 2006 3.735 3.774 3.726 3.743 344,065 -0.04(-1.03%)
Mar 07, 2006 3.796 3.806 3.764 3.781 366,755 -0.02(-0.45%)
Mar 06, 2006 3.818 3.830 3.796 3.798 263,618 -0.03(-0.70%)
Mar 03, 2006 3.840 3.842 3.818 3.825 205,036 +0.01(+0.19%)
Mar 02, 2006 3.825 3.849 3.818 3.818 207,924 -0.02(-0.51%)
Mar 01, 2006 3.847 3.847 3.815 3.837 254,542 +0.02(+0.64%)
Feb 28, 2006 3.820 3.827 3.793 3.813 399,759 -0.01(-0.19%)
Feb 27, 2006 3.818 3.837 3.806 3.820 254,542 -0.01(-0.32%)
Feb 24, 2006 3.830 3.847 3.793 3.832 241,341 +0.03(+0.70%)
Feb 23, 2006 3.806 3.825 3.798 3.806 350,666 -0.02(-0.51%)
Feb 22, 2006 3.837 3.854 3.823 3.825 273,107 -0.00(-0.13%)
Feb 21, 2006 3.813 3.854 3.803 3.830 376,244 +0.01(+0.38%)
Feb 17, 2006 3.806 3.842 3.796 3.815 280,533 -0.01(-0.38%)
Feb 16, 2006 3.781 3.854 3.781 3.830 252,479 +0.02(+0.51%)
Feb 15, 2006 3.806 3.834 3.786 3.810 295,797 +0.01(+0.26%)
Feb 14, 2006 3.825 3.825 3.784 3.801 464,529 -0.02(-0.44%)
Feb 13, 2006 3.827 3.837 3.803 3.818 327,563 -0.01(-0.25%)
Feb 10, 2006 3.847 3.861 3.823 3.827 229,789 -0.03(-0.69%)
Feb 09, 2006 3.847 3.883 3.847 3.854 341,177 -0.00(-0.06%)
Feb 08, 2006 3.793 3.864 3.784 3.857 352,729 +0.02(+0.63%)
Feb 07, 2006 3.847 3.866 3.820 3.832 383,670 -0.03(-0.75%)
Feb 06, 2006 3.847 3.876 3.830 3.861 417,499 +0.00(+0.06%)
Feb 03, 2006 3.830 3.866 3.830 3.859 410,073 +0.02(+0.51%)
Feb 02, 2006 3.830 3.864 3.818 3.840 291,672 +0.03(+0.83%)
Feb 01, 2006 3.849 3.873 3.808 3.808 338,702 -0.03(-0.70%)
Jan 31, 2006 3.806 3.852 3.781 3.835 497,946 +0.01(+0.25%)
Jan 30, 2006 3.854 3.859 3.806 3.825 413,373 -0.02(-0.50%)
Jan 27, 2006 3.854 3.910 3.842 3.844 669,154 +0.01(+0.38%)
Jan 26, 2006 3.847 3.883 3.830 3.830 474,843 +0.01(+0.19%)
Jan 25, 2006 3.793 3.854 3.793 3.823 501,246 +0.02(+0.45%)
Jan 24, 2006 3.835 3.878 3.774 3.806 602,733 -0.02(-0.44%)
Jan 23, 2006 3.789 3.827 3.781 3.823 572,205 +0.05(+1.35%)
Jan 20, 2006 3.786 3.796 3.760 3.772 373,356 -0.01(-0.26%)
Jan 19, 2006 3.735 3.791 3.735 3.781 454,216 +0.04(+1.17%)
Jan 18, 2006 3.745 3.757 3.721 3.738 568,079 -0.01(-0.39%)
Jan 17, 2006 3.706 3.767 3.706 3.752 693,907 +0.06(+1.51%)
Jan 13, 2006 3.709 3.709 3.673 3.697 250,829 -0.00(-0.13%)
Jan 12, 2006 3.709 3.743 3.684 3.701 353,141 -0.02(-0.46%)
Jan 11, 2006 3.699 3.738 3.672 3.718 196,785 +0.00(+0.13%)
Jan 10, 2006 3.706 3.733 3.699 3.713 299,923 +0.01(+0.39%)
Jan 09, 2006 3.667 3.699 3.663 3.699 246,291 +0.05(+1.40%)
Jan 06, 2006 3.638 3.670 3.636 3.648 213,287 +0.00(+0.13%)
Jan 05, 2006 3.636 3.660 3.631 3.643 259,905 +0.01(+0.20%)
Jan 04, 2006 3.563 3.648 3.561 3.636 315,599 +0.07(+1.90%)
Jan 03, 2006 3.575 3.590 3.561 3.568 136,141 -0.02(-0.47%)
Dec 30, 2005 3.561 3.587 3.532 3.585 244,228 +0.04(+1.23%)
Dec 29, 2005 3.561 3.566 3.541 3.541 215,350 +0.00(+0.00%)
Dec 28, 2005 3.539 3.573 3.539 3.541 397,697 -0.01(-0.41%)
Dec 27, 2005 3.554 3.575 3.551 3.556 242,991 -0.01(-0.20%)
Dec 23, 2005 3.563 3.585 3.554 3.563 334,577 -0.00(-0.14%)
Dec 22, 2005 3.583 3.592 3.551 3.568 265,681 +0.01(+0.27%)
Dec 21, 2005 3.566 3.590 3.556 3.558 273,519 -0.02(-0.54%)
Dec 20, 2005 3.541 3.624 3.541 3.578 226,076 +0.02(+0.61%)
Dec 19, 2005 3.575 3.575 3.532 3.556 249,179 -0.01(-0.34%)
Dec 16, 2005 3.570 3.575 3.551 3.568 240,515 +0.02(+0.48%)
Dec 15, 2005 3.532 3.563 3.510 3.551 279,708 +0.03(+0.76%)
Dec 14, 2005 3.527 3.539 3.515 3.524 193,897 -0.03(-0.82%)
Dec 13, 2005 3.529 3.556 3.515 3.554 353,554 +0.02(+0.62%)
Dec 12, 2005 3.570 3.585 3.522 3.532 296,210 -0.03(-0.88%)
Dec 09, 2005 3.551 3.573 3.534 3.563 313,537 +0.02(+0.62%)
Dec 08, 2005 3.527 3.561 3.527 3.541 248,766 -0.01(-0.20%)
Dec 07, 2005 3.566 3.570 3.515 3.549 323,850 -0.02(-0.48%)
Dec 06, 2005 3.554 3.575 3.540 3.566 285,483 +0.00(+0.07%)
Dec 05, 2005 3.570 3.585 3.546 3.563 400,172 -0.02(-0.47%)
Dec 02, 2005 3.566 3.597 3.566 3.580 165,019 +0.01(+0.20%)
Dec 01, 2005 3.573 3.597 3.561 3.573 325,088 +0.00(+0.14%)
Nov 30, 2005 3.539 3.573 3.527 3.568 344,890 +0.05(+1.38%)
Nov 29, 2005 3.503 3.539 3.493 3.520 454,628 +0.02(+0.48%)
Nov 28, 2005 3.522 3.527 3.500 3.503 506,609 -0.02(-0.55%)
Nov 25, 2005 3.507 3.534 3.505 3.522 105,199 -0.01(-0.21%)
Nov 23, 2005 3.532 3.549 3.515 3.529 366,755 -0.03(-0.75%)
Nov 22, 2005 3.563 3.585 3.539 3.556 325,913 -0.02(-0.68%)
Nov 21, 2005 3.592 3.604 3.563 3.580 313,537 -0.01(-0.34%)
Nov 18, 2005 3.587 3.597 3.573 3.592 193,897 +0.01(+0.20%)
Nov 17, 2005 3.573 3.612 3.568 3.585 245,466 +0.00(+0.00%)
Nov 16, 2005 3.549 3.600 3.549 3.585 311,061 -0.00(-0.07%)
Nov 15, 2005 3.578 3.597 3.563 3.587 427,813 +0.01(+0.27%)
Nov 14, 2005 3.607 3.617 3.578 3.578 196,373 -0.04(-1.07%)
Nov 11, 2005 3.614 3.626 3.587 3.617 272,694 -0.01(-0.27%)
Nov 10, 2005 3.614 3.653 3.604 3.626 249,179 +0.01(+0.34%)
Nov 09, 2005 3.631 3.631 3.602 3.614 289,609 -0.00(-0.13%)
Nov 08, 2005 3.626 3.634 3.612 3.619 219,475 -0.01(-0.20%)
Nov 07, 2005 3.624 3.636 3.619 3.626 243,816 +0.00(+0.00%)
Nov 04, 2005 3.648 3.648 3.621 3.626 205,449 -0.01(-0.33%)
Nov 03, 2005 3.636 3.648 3.621 3.638 189,359 +0.01(+0.40%)
Nov 02, 2005 3.634 3.635 3.617 3.624 164,194 +0.00(+0.00%)
Nov 01, 2005 3.636 3.636 3.614 3.624 249,179 +0.01(+0.20%)
Oct 31, 2005 3.587 3.648 3.578 3.617 276,820 +0.02(+0.61%)
Oct 28, 2005 3.612 3.612 3.590 3.595 173,270 +0.00(+0.07%)
Oct 27, 2005 3.573 3.598 3.549 3.592 186,884 +0.02(+0.61%)
Oct 26, 2005 3.587 3.602 3.549 3.570 223,188 -0.03(-0.81%)
Oct 25, 2005 3.549 3.600 3.549 3.600 201,323 +0.03(+0.75%)
Oct 24, 2005 3.546 3.584 3.546 3.573 318,900 +0.01(+0.34%)
Oct 21, 2005 3.556 3.578 3.534 3.561 380,782 -0.02(-0.54%)
Oct 20, 2005 3.580 3.593 3.563 3.580 186,472 -0.01(-0.20%)
Oct 19, 2005 3.609 3.621 3.576 3.587 406,360 -0.02(-0.67%)
Oct 18, 2005 3.587 3.636 3.570 3.612 366,343 +0.00(+0.00%)
Oct 17, 2005 3.592 3.624 3.587 3.612 151,405 +0.00(+0.00%)
Oct 14, 2005 3.573 3.636 3.567 3.612 260,318 +0.01(+0.40%)
Oct 13, 2005 3.634 3.646 3.561 3.597 482,682 -0.03(-0.93%)
Oct 12, 2005 3.701 3.709 3.624 3.631 291,672 -0.06(-1.51%)
Oct 11, 2005 3.684 3.706 3.663 3.687 165,019 +0.02(+0.66%)
Oct 10, 2005 3.667 3.684 3.660 3.663 149,755 +0.00(+0.13%)
Oct 07, 2005 3.636 3.672 3.624 3.658 186,059 +0.01(+0.20%)
Oct 06, 2005 3.684 3.686 3.638 3.650 236,803 -0.05(-1.44%)
Oct 05, 2005 3.716 3.735 3.701 3.704 205,036 -0.01(-0.26%)
Oct 04, 2005 3.733 3.743 3.709 3.713 228,964 -0.02(-0.45%)
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.