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

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
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, 2011 4.579 4.658 4.565 4.617 1,924,690 +0.05(+0.99%)
Feb 25, 2011 4.581 4.592 4.549 4.572 1,571,821 +0.03(+0.75%)
Feb 24, 2011 4.470 4.581 4.470 4.538 2,238,382 +0.04(+0.91%)
Feb 23, 2011 4.436 4.502 4.436 4.497 1,610,861 +0.07(+1.53%)
Feb 22, 2011 4.443 4.495 4.425 4.429 1,951,518 -0.03(-0.66%)
Feb 18, 2011 4.468 4.497 4.441 4.459 1,381,757 -0.01(-0.15%)
Feb 17, 2011 4.407 4.468 4.375 4.466 2,004,148 +0.09(+1.96%)
Feb 16, 2011 4.339 4.409 4.321 4.380 1,427,897 +0.04(+0.94%)
Feb 15, 2011 4.341 4.346 4.255 4.339 1,993,809 +0.01(+0.16%)
Feb 14, 2011 4.330 4.334 4.298 4.332 1,243,443 +0.03(+0.79%)
Feb 11, 2011 4.251 4.325 4.241 4.298 1,364,132 +0.05(+1.06%)
Feb 10, 2011 4.260 4.284 4.228 4.253 2,828,908 -0.06(-1.31%)
Feb 09, 2011 4.275 4.312 4.239 4.309 3,210,823 +0.03(+0.71%)
Feb 08, 2011 4.360 4.398 4.247 4.279 4,170,464 -0.08(-1.86%)
Feb 07, 2011 4.319 4.369 4.297 4.360 2,824,938 +0.08(+1.89%)
Feb 04, 2011 4.380 4.380 4.254 4.279 3,918,020 -0.08(-1.76%)
Feb 03, 2011 4.371 4.398 4.277 4.355 6,145,097 -0.04(-0.80%)
Feb 02, 2011 4.335 4.396 4.326 4.390 3,050,374 +0.06(+1.28%)
Feb 01, 2011 4.355 4.355 4.286 4.335 3,153,216 +0.06(+1.42%)
Jan 31, 2011 4.265 4.342 4.252 4.274 3,624,890 +0.04(+1.01%)
Jan 28, 2011 4.252 4.265 4.202 4.232 2,850,169 -0.02(-0.58%)
Jan 27, 2011 4.227 4.283 4.184 4.256 5,469,036 +0.05(+1.07%)
Jan 26, 2011 4.130 4.211 4.115 4.211 4,291,181 +0.11(+2.57%)
Jan 25, 2011 4.065 4.119 4.058 4.106 4,143,335 +0.05(+1.22%)
Jan 24, 2011 3.892 4.083 3.998 4.056 8,198,342 +0.16(+4.22%)
Jan 21, 2011 3.899 3.903 3.860 3.892 855,626 +0.02(+0.52%)
Jan 20, 2011 3.863 3.876 3.851 3.872 695,699 -0.01(-0.17%)
Jan 19, 2011 3.899 3.901 3.878 3.878 608,112 -0.02(-0.40%)
Jan 18, 2011 3.883 3.910 3.869 3.894 1,008,197 +0.01(+0.17%)
Jan 14, 2011 3.854 3.898 3.840 3.887 1,093,397 +0.02(+0.58%)
Jan 13, 2011 3.847 3.872 3.842 3.865 658,751 +0.02(+0.59%)
Jan 12, 2011 3.851 3.867 3.824 3.842 767,030 -0.01(-0.35%)
Jan 11, 2011 3.890 3.890 3.847 3.856 1,073,603 -0.01(-0.38%)
Jan 10, 2011 3.830 3.873 3.819 3.871 1,356,680 +0.03(+0.87%)
Jan 07, 2011 3.786 3.837 3.786 3.837 1,622,437 +0.06(+1.60%)
Jan 06, 2011 3.786 3.788 3.723 3.777 1,483,658 +0.01(+0.36%)
Jan 05, 2011 3.774 3.808 3.743 3.763 1,598,671 -0.04(-0.94%)
Jan 04, 2011 3.835 3.835 3.786 3.799 1,593,422 -0.02(-0.47%)
Jan 03, 2011 3.841 3.855 3.795 3.817 1,726,974 +0.02(+0.65%)
Dec 31, 2010 3.788 3.803 3.768 3.792 923,318 +0.02(+0.59%)
Dec 30, 2010 3.732 3.783 3.732 3.770 1,423,382 +0.02(+0.48%)
Dec 29, 2010 3.703 3.765 3.683 3.752 2,905,680 +0.06(+1.76%)
Dec 28, 2010 3.659 3.700 3.655 3.687 2,443,311 +0.03(+0.76%)
Dec 27, 2010 3.621 3.659 3.616 3.659 2,504,672 +0.05(+1.47%)
Dec 23, 2010 3.589 3.612 3.567 3.607 1,951,975 +0.02(+0.50%)
Dec 22, 2010 3.597 3.612 3.582 3.589 2,497,977 +0.05(+1.33%)
Dec 21, 2010 3.507 3.556 3.499 3.541 2,018,068 -0.00(-0.12%)
Dec 20, 2010 3.619 3.623 3.533 3.546 2,317,102 -0.07(-2.02%)
Dec 17, 2010 3.608 3.627 3.586 3.619 3,055,876 +0.02(+0.42%)
Dec 16, 2010 3.492 3.614 3.475 3.604 2,969,704 +0.14(+4.09%)
Dec 15, 2010 3.396 3.479 3.391 3.462 3,139,549 +0.05(+1.51%)
Dec 14, 2010 3.370 3.419 3.357 3.411 3,190,234 +0.01(+0.25%)
Dec 13, 2010 3.413 3.419 3.335 3.402 8,145,075 -0.04(-1.18%)
Dec 10, 2010 3.520 3.520 3.385 3.443 6,868,952 -0.11(-2.96%)
Dec 09, 2010 3.597 3.597 3.503 3.548 2,903,667 -0.05(-1.46%)
Dec 08, 2010 3.615 3.626 3.579 3.600 1,877,233 -0.03(-0.88%)
Dec 07, 2010 3.632 3.643 3.611 3.632 1,056,591 -0.01(-0.29%)
Dec 06, 2010 3.630 3.643 3.603 3.643 1,559,234 +0.01(+0.18%)
Dec 03, 2010 3.607 3.649 3.588 3.637 1,523,673 +0.01(+0.18%)
Dec 02, 2010 3.654 3.656 3.600 3.630 2,220,978 -0.04(-1.22%)
Dec 01, 2010 3.726 3.726 3.654 3.675 1,433,883 -0.01(-0.29%)
Nov 30, 2010 3.688 3.696 3.664 3.686 608,294 -0.01(-0.40%)
Nov 29, 2010 3.696 3.707 3.652 3.701 917,773 +0.01(+0.23%)
Nov 26, 2010 3.675 3.698 3.675 3.692 186,362 +0.01(+0.23%)
Nov 24, 2010 3.690 3.683 3.683 3.683 712,738 +0.01(+0.23%)
Nov 23, 2010 3.643 3.677 3.641 3.675 887,558 +0.00(+0.12%)
Nov 22, 2010 3.660 3.692 3.645 3.671 1,036,336 -0.01(-0.17%)
Nov 19, 2010 3.637 3.677 3.611 3.677 730,063 +0.03(+0.94%)
Nov 18, 2010 3.645 3.699 3.588 3.643 1,504,489 +0.01(+0.23%)
Nov 17, 2010 3.528 3.658 3.522 3.634 1,846,769 +0.10(+2.90%)
Nov 16, 2010 3.677 3.686 3.323 3.532 9,732,253 -0.17(-4.66%)
Nov 15, 2010 3.739 3.773 3.692 3.705 1,334,931 -0.03(-0.91%)
Nov 12, 2010 3.803 3.839 3.703 3.739 2,333,397 -0.06(-1.46%)
Nov 11, 2010 3.843 3.843 3.752 3.794 1,453,081 -0.04(-1.06%)
Nov 10, 2010 3.873 3.873 3.777 3.835 1,516,989 -0.04(-1.04%)
Nov 09, 2010 3.886 3.888 3.852 3.875 1,403,626 +0.00(+0.03%)
Nov 08, 2010 3.806 3.881 3.798 3.874 2,445,385 +0.07(+1.78%)
Nov 05, 2010 3.760 3.806 3.751 3.806 986,765 +0.04(+1.12%)
Nov 04, 2010 3.760 3.781 3.758 3.764 1,053,051 +0.01(+0.28%)
Nov 03, 2010 3.789 3.792 3.747 3.753 925,193 -0.03(-0.78%)
Nov 02, 2010 3.753 3.789 3.751 3.783 1,172,081 +0.03(+0.78%)
Nov 01, 2010 3.749 3.762 3.747 3.753 828,028 +0.02(+0.57%)
Oct 29, 2010 3.734 3.749 3.726 3.732 589,704 +0.00(+0.06%)
Oct 28, 2010 3.715 3.730 3.709 3.730 496,956 +0.03(+0.69%)
Oct 27, 2010 3.675 3.705 3.669 3.705 859,492 +0.03(+0.86%)
Oct 25, 2010 3.669 3.694 3.667 3.673 998,290 +0.00(+0.12%)
Oct 22, 2010 3.682 3.688 3.667 3.669 662,480 -0.01(-0.40%)
Oct 21, 2010 3.682 3.698 3.675 3.684 847,197 +0.01(+0.17%)
Oct 20, 2010 3.692 3.707 3.656 3.677 1,686,571 -0.01(-0.29%)
Oct 19, 2010 3.652 3.694 3.652 3.688 671,852 +0.03(+0.87%)
Oct 18, 2010 3.662 3.673 3.648 3.656 1,338,612 -0.01(-0.23%)
Oct 15, 2010 3.720 3.723 3.658 3.665 1,279,109 -0.06(-1.59%)
Oct 14, 2010 3.743 3.743 3.715 3.724 971,810 -0.03(-0.77%)
Oct 13, 2010 3.728 3.764 3.728 3.753 866,148 +0.02(+0.60%)
Oct 12, 2010 3.730 3.738 3.715 3.730 645,423 +0.01(+0.28%)
Oct 11, 2010 3.715 3.743 3.709 3.720 747,949 +0.01(+0.23%)
Oct 08, 2010 3.711 3.720 3.679 3.711 763,173 +0.03(+0.86%)
Oct 07, 2010 3.686 3.696 3.677 3.679 464,046 -0.01(-0.40%)
Oct 06, 2010 3.682 3.696 3.658 3.694 1,102,063 +0.02(+0.49%)
Oct 05, 2010 3.714 3.729 3.670 3.676 1,880,038 -0.04(-1.02%)
Oct 04, 2010 3.708 3.722 3.706 3.714 754,514 +0.01(+0.17%)
Oct 01, 2010 3.708 3.716 3.678 3.708 622,471 +0.01(+0.40%)
Sep 30, 2010 3.668 3.701 3.666 3.693 1,032,979 +0.02(+0.51%)
Sep 29, 2010 3.666 3.680 3.659 3.674 905,796 +0.02(+0.63%)
Sep 28, 2010 3.664 3.676 3.645 3.651 976,482 -0.02(-0.52%)
Sep 27, 2010 3.666 3.679 3.659 3.670 799,215 -0.00(-0.11%)
Sep 24, 2010 3.674 3.689 3.640 3.674 1,294,346 -0.01(-0.40%)
Sep 23, 2010 3.657 3.689 3.651 3.689 765,959 +0.03(+0.69%)
Sep 22, 2010 3.647 3.668 3.643 3.664 709,747 +0.01(+0.17%)
Sep 21, 2010 3.632 3.657 3.630 3.657 937,625 +0.03(+0.93%)
Sep 20, 2010 3.638 3.647 3.609 3.624 1,091,921 -0.01(-0.29%)
Sep 17, 2010 3.634 3.668 3.628 3.634 939,912 +0.02(+0.58%)
Sep 15, 2010 3.605 3.659 3.603 3.613 1,211,074 +0.00(+0.00%)
Sep 14, 2010 3.647 3.651 3.613 3.613 2,158,280 -0.04(-1.04%)
Sep 13, 2010 3.674 3.676 3.632 3.651 1,116,000 -0.03(-0.80%)
Sep 10, 2010 3.649 3.687 3.649 3.680 508,677 +0.03(+0.69%)
Sep 09, 2010 3.695 3.695 3.645 3.655 1,119,086 -0.02(-0.54%)
Sep 08, 2010 3.656 3.675 3.640 3.675 758,570 +0.02(+0.51%)
Sep 07, 2010 3.642 3.656 3.627 3.656 738,688 +0.03(+0.69%)
Sep 03, 2010 3.619 3.646 3.606 3.631 679,134 +0.02(+0.64%)
Sep 02, 2010 3.606 3.629 3.594 3.608 776,480 -0.00(-0.06%)
Sep 01, 2010 3.621 3.652 3.598 3.610 633,747 +0.01(+0.41%)
Aug 31, 2010 3.587 3.612 3.587 3.596 840,481 -0.00(-0.13%)
Aug 30, 2010 3.562 3.604 3.562 3.600 641,098 +0.03(+0.83%)
Aug 27, 2010 3.571 3.594 3.556 3.571 707,018 +0.00(+0.06%)
Aug 26, 2010 3.627 3.627 3.569 3.569 1,039,576 -0.03(-0.70%)
Aug 25, 2010 3.617 3.631 3.581 3.594 1,232,152 -0.03(-0.86%)
Aug 24, 2010 3.656 3.661 3.625 3.625 865,847 -0.04(-0.97%)
Aug 23, 2010 3.696 3.704 3.661 3.661 660,664 -0.04(-0.96%)
Aug 20, 2010 3.617 3.709 3.617 3.696 1,134,735 +0.06(+1.67%)
Aug 19, 2010 3.631 3.656 3.617 3.635 1,177,566 -0.01(-0.40%)
Aug 18, 2010 3.667 3.688 3.650 3.650 1,030,291 -0.02(-0.46%)
Aug 17, 2010 3.652 3.684 3.642 3.667 1,008,552 +0.01(+0.40%)
Aug 16, 2010 3.631 3.656 3.615 3.652 750,946 +0.02(+0.63%)
Aug 13, 2010 3.629 3.638 3.600 3.629 769,875 +0.01(+0.17%)
Aug 12, 2010 3.642 3.646 3.594 3.623 1,160,944 -0.03(-0.74%)
Aug 11, 2010 3.663 3.673 3.592 3.650 1,345,164 -0.04(-0.96%)
Aug 10, 2010 3.633 3.686 3.625 3.686 785,181 +0.04(+1.06%)
Aug 09, 2010 3.655 3.655 3.622 3.647 882,960 +0.02(+0.51%)
Aug 06, 2010 3.628 3.646 3.612 3.628 821,852 +0.02(+0.63%)
Aug 05, 2010 3.622 3.624 3.601 3.605 670,754 -0.01(-0.17%)
Aug 04, 2010 3.601 3.613 3.574 3.612 1,338,990 +0.00(+0.12%)
Aug 03, 2010 3.566 3.632 3.566 3.608 1,116,831 +0.03(+0.93%)
Aug 02, 2010 3.583 3.587 3.565 3.574 1,244,331 +0.01(+0.35%)
Jul 30, 2010 3.562 3.589 3.556 3.562 524,474 -0.01(-0.29%)
Jul 29, 2010 3.572 3.576 3.552 3.572 633,162 +0.01(+0.29%)
Jul 28, 2010 3.564 3.581 3.556 3.562 503,238 -0.01(-0.41%)
Jul 27, 2010 3.589 3.591 3.558 3.576 842,689 -0.00(-0.06%)
Jul 26, 2010 3.570 3.583 3.560 3.578 992,168 +0.01(+0.35%)
Jul 23, 2010 3.554 3.576 3.537 3.566 545,855 -0.00(-0.12%)
Jul 22, 2010 3.493 3.583 3.493 3.570 1,233,043 +0.08(+2.38%)
Jul 21, 2010 3.539 3.547 3.487 3.487 1,196,072 -0.06(-1.75%)
Jul 20, 2010 3.508 3.549 3.487 3.549 792,955 +0.04(+1.12%)
Jul 19, 2010 3.487 3.524 3.487 3.510 808,420 +0.03(+0.77%)
Jul 16, 2010 3.483 3.491 3.439 3.483 822,965 +0.01(+0.42%)
Jul 15, 2010 3.408 3.471 3.371 3.468 1,593,254 +0.08(+2.39%)
Jul 14, 2010 3.456 3.471 3.379 3.388 2,938,849 -0.09(-2.51%)
Jul 13, 2010 3.587 3.587 3.475 3.475 1,988,190 -0.07(-2.11%)
Jul 12, 2010 3.591 3.593 3.547 3.549 913,562 -0.03(-0.81%)
Jul 09, 2010 3.578 3.589 3.564 3.578 1,047,745 -0.00(-0.12%)
Jul 08, 2010 3.670 3.670 3.574 3.583 1,585,902 -0.07(-1.90%)
Jul 07, 2010 3.545 3.658 3.543 3.652 1,929,142 +0.09(+2.49%)
Jul 06, 2010 3.650 3.656 3.460 3.563 3,370,091 -0.09(-2.59%)
Jul 02, 2010 3.658 3.662 3.541 3.658 1,796,482 +0.07(+1.95%)
Jul 01, 2010 3.582 3.599 3.555 3.588 2,284,181 +0.03(+0.89%)
Jun 30, 2010 3.502 3.557 3.502 3.556 1,498,732 +0.05(+1.46%)
Jun 29, 2010 3.533 3.535 3.495 3.505 1,661,219 +0.01(+0.22%)
Jun 25, 2010 3.497 3.500 3.454 3.497 1,907,286 +0.05(+1.56%)
Jun 24, 2010 3.429 3.460 3.413 3.444 884,542 +0.01(+0.24%)
Jun 23, 2010 3.442 3.475 3.417 3.436 1,276,386 -0.01(-0.18%)
Jun 22, 2010 3.464 3.475 3.429 3.442 1,232,550 -0.03(-0.83%)
Jun 21, 2010 3.504 3.504 3.456 3.471 1,344,920 +0.02(+0.54%)
Jun 18, 2010 3.452 3.485 3.440 3.452 1,613,672 -0.01(-0.42%)
Jun 17, 2010 3.487 3.487 3.444 3.467 1,893,917 +0.01(+0.30%)
Jun 16, 2010 3.431 3.456 3.388 3.456 2,274,832 +0.02(+0.60%)
Jun 15, 2010 3.409 3.460 3.409 3.436 2,424 +0.03(+0.96%)
Jun 14, 2010 3.337 3.409 3.333 3.403 2,668,465 +0.10(+3.07%)
Jun 11, 2010 3.281 3.308 3.278 3.302 537,102 +0.02(+0.69%)
Jun 10, 2010 3.308 3.310 3.275 3.279 756,319 +0.00(+0.13%)
Jun 09, 2010 3.310 3.310 3.275 3.275 952,159 -0.01(-0.22%)
Jun 08, 2010 3.249 3.290 3.246 3.282 1,185,312 +0.03(+1.01%)
Jun 07, 2010 3.214 3.270 3.206 3.249 1,711,740 +0.03(+0.95%)
Jun 04, 2010 3.219 3.243 3.207 3.219 971,621 -0.01(-0.44%)
Jun 03, 2010 3.200 3.249 3.194 3.233 1,174,981 +0.03(+1.02%)
Jun 02, 2010 3.194 3.206 3.184 3.200 1,369,403 +0.01(+0.26%)
Jun 01, 2010 3.192 3.214 3.169 3.192 1,230,203 +0.02(+0.58%)
May 28, 2010 3.173 3.192 3.163 3.173 645,359 -0.02(-0.70%)
May 27, 2010 3.210 3.210 3.157 3.196 1,988,432 +0.06(+1.89%)
May 26, 2010 3.085 3.169 3.085 3.137 13,187 +0.05(+1.52%)
May 25, 2010 3.081 3.098 3.016 3.090 1,668,954 -0.02(-0.72%)
May 24, 2010 3.114 3.153 3.077 3.112 1,511,403 -0.02(-0.65%)
May 21, 2010 2.969 3.165 2.969 3.133 2,386,966 +0.14(+4.51%)
May 20, 2010 2.995 3.017 2.979 2.997 976 -0.06(-2.01%)
May 19, 2010 3.128 3.128 3.014 3.059 2,175,137 -0.05(-1.58%)
May 18, 2010 3.137 3.169 3.102 3.108 882,943 -0.02(-0.78%)
May 17, 2010 3.194 3.210 3.065 3.133 1,637,494 -0.03(-0.97%)
May 14, 2010 3.163 3.235 3.157 3.163 1,005,703 -0.09(-2.71%)
May 13, 2010 3.245 3.290 3.245 3.251 996,267 -0.00(-0.13%)
May 12, 2010 3.235 3.272 3.231 3.255 1,207,906 +0.02(+0.63%)
May 11, 2010 3.202 3.243 3.202 3.235 1,552,895 +0.06(+1.84%)
May 10, 2010 3.156 3.193 3.146 3.177 2,160,585 +0.08(+2.49%)
May 07, 2010 3.089 3.164 3.026 3.099 3,795,180 +0.08(+2.62%)
May 06, 2010 3.221 3.231 2.866 3.020 6,814 -0.26(-7.99%)
May 05, 2010 3.249 3.284 3.231 3.282 1,493,142 -0.04(-1.10%)
May 04, 2010 3.319 3.339 3.286 3.319 1,051,321 -0.03(-0.85%)
May 03, 2010 3.335 3.353 3.335 3.347 566,731 +0.02(+0.67%)
Apr 30, 2010 3.331 3.349 3.323 3.325 477,199 -0.01(-0.43%)
Apr 29, 2010 3.349 3.349 3.331 3.339 783,324 -0.00(-0.12%)
Apr 28, 2010 3.321 3.345 3.282 3.343 711,550 +0.04(+1.23%)
Apr 27, 2010 3.323 3.351 3.292 3.303 1,138,117 -0.02(-0.49%)
Apr 26, 2010 3.351 3.353 3.315 3.319 874,455 -0.03(-0.85%)
Apr 23, 2010 3.305 3.347 3.284 3.347 952,262 +0.05(+1.67%)
Apr 22, 2010 3.260 3.292 3.252 3.292 689,181 +0.03(+1.00%)
Apr 21, 2010 3.244 3.272 3.242 3.260 711,013 +0.01(+0.38%)
Apr 20, 2010 3.213 3.252 3.213 3.248 1,137,123 +0.04(+1.14%)
Apr 19, 2010 3.262 3.270 3.150 3.211 4,412,012 -0.05(-1.50%)
Apr 16, 2010 3.301 3.325 3.260 3.260 979,143 -0.04(-1.29%)
Apr 15, 2010 3.323 3.329 3.294 3.303 929,638 -0.02(-0.55%)
Apr 14, 2010 3.298 3.341 3.292 3.321 943,612 +0.03(+1.05%)
Apr 13, 2010 3.296 3.321 3.282 3.286 672,958 -0.01(-0.43%)
Apr 12, 2010 3.321 3.323 3.290 3.301 861,170 -0.01(-0.25%)
Apr 09, 2010 3.313 3.333 3.309 3.309 588,278 -0.00(-0.06%)
Apr 08, 2010 3.313 3.335 3.307 3.311 821,054 -0.01(-0.34%)
Apr 07, 2010 3.330 3.340 3.316 3.322 1,064,991 -0.01(-0.30%)
Apr 06, 2010 3.334 3.346 3.320 3.332 1,028,219 -0.01(-0.36%)
Apr 05, 2010 3.340 3.348 3.321 3.344 925,104 +0.02(+0.49%)
Apr 01, 2010 3.344 3.328 3.328 3.328 601,048 -0.01(-0.24%)
Mar 31, 2010 3.334 3.346 3.322 3.336 617,138 +0.00(+0.00%)
Mar 30, 2010 3.322 3.336 3.319 3.336 791,630 +0.03(+0.79%)
Mar 29, 2010 3.324 3.328 3.292 3.310 939,375 +0.00(+0.12%)
Mar 26, 2010 3.324 3.324 3.288 3.306 745,533 -0.02(-0.61%)
Mar 25, 2010 3.330 3.334 3.310 3.326 1,144,232 +0.01(+0.30%)
Mar 24, 2010 3.288 3.316 3.279 3.316 820,201 +0.02(+0.67%)
Mar 23, 2010 3.271 3.294 3.271 3.294 793,354 +0.02(+0.62%)
Mar 22, 2010 3.269 3.314 3.239 3.273 1,030,300 +0.00(+0.06%)
Mar 19, 2010 3.290 3.480 3.271 3.271 834,030 -0.02(-0.49%)
Mar 18, 2010 3.286 3.297 3.273 3.288 879,156 +0.00(+0.06%)
Mar 17, 2010 3.286 3.294 3.269 3.286 993,846 +0.00(+0.00%)
Mar 16, 2010 3.308 3.308 3.273 3.286 948,418 -0.02(-0.73%)
Mar 15, 2010 3.329 3.330 3.298 3.310 1,008,964 -0.01(-0.42%)
Mar 12, 2010 3.314 3.330 3.300 3.324 869,301 +0.02(+0.55%)
Mar 11, 2010 3.288 3.326 3.284 3.306 1,198,842 +0.04(+1.11%)
Mar 10, 2010 3.308 3.310 3.251 3.269 1,620,651 -0.03(-1.04%)
Mar 09, 2010 3.346 3.346 3.265 3.304 2,312,006 -0.03(-0.76%)
Mar 08, 2010 3.355 3.357 3.311 3.329 1,449,505 -0.01(-0.36%)
Mar 05, 2010 3.325 3.351 3.311 3.341 1,152,484 +0.01(+0.30%)
Mar 04, 2010 3.323 3.331 3.311 3.331 1,501,098 +0.02(+0.54%)
Mar 03, 2010 3.327 3.327 3.293 3.313 1,577,563 -0.00(-0.12%)
Mar 02, 2010 3.311 3.317 3.287 3.317 1,477,916 +0.02(+0.67%)
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.