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 (%)
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%)
Mar 01, 2010 3.295 3.297 3.259 3.295 2,019,039 +0.02(+0.74%)
Feb 26, 2010 3.257 3.283 3.247 3.271 1,607,157 +0.03(+0.87%)
Feb 25, 2010 3.235 3.257 3.203 3.243 1,131,572 -0.00(-0.12%)
Feb 24, 2010 3.185 3.253 3.185 3.247 1,404,968 +0.07(+2.08%)
Feb 23, 2010 3.213 3.229 3.159 3.181 1,648,895 -0.02(-0.63%)
Feb 22, 2010 3.289 3.297 3.195 3.201 2,203,904 -0.07(-2.26%)
Feb 19, 2010 3.253 3.287 3.221 3.275 1,827,253 +0.03(+1.05%)
Feb 18, 2010 3.199 3.241 3.179 3.241 1,606,887 +0.05(+1.44%)
Feb 17, 2010 3.159 3.197 3.139 3.195 1,600,605 +0.05(+1.53%)
Feb 16, 2010 3.195 3.207 3.135 3.147 2,489,838 +0.00(+0.02%)
Feb 12, 2010 3.187 3.146 3.146 3.146 3,536,632 -0.06(-1.78%)
Feb 11, 2010 3.265 3.265 3.191 3.203 2,448,873 -0.05(-1.42%)
Feb 10, 2010 3.249 3.253 3.235 3.249 1,480,201 -0.01(-0.31%)
Feb 09, 2010 3.257 3.273 3.223 3.259 3,046,588 +0.06(+1.72%)
Feb 08, 2010 3.202 3.269 3.188 3.204 3,370,066 +0.02(+0.63%)
Feb 05, 2010 3.178 3.198 3.114 3.184 3,143,300 +0.00(+0.06%)
Feb 04, 2010 3.184 3.194 3.154 3.182 3,263,701 -0.02(-0.50%)
Feb 03, 2010 3.170 3.206 3.146 3.198 3,905,231 +0.03(+1.07%)
Feb 02, 2010 3.094 3.164 3.088 3.164 3,559,341 +0.09(+2.78%)
Feb 01, 2010 3.038 3.080 3.027 3.078 4,682,043 +0.14(+4.74%)
Jan 29, 2010 2.951 2.969 2.935 2.939 873,447 -0.01(-0.20%)
Jan 28, 2010 2.955 2.965 2.905 2.945 1,051,385 -0.01(-0.44%)
Jan 27, 2010 2.975 2.975 2.953 2.958 853,742 -0.01(-0.49%)
Jan 26, 2010 2.955 2.983 2.955 2.973 991,868 +0.01(+0.27%)
Jan 25, 2010 2.967 2.985 2.961 2.965 1,016,568 +0.02(+0.61%)
Jan 22, 2010 2.991 2.997 2.939 2.947 2,038,383 -0.04(-1.20%)
Jan 21, 2010 2.977 2.996 2.973 2.983 945,331 +0.01(+0.20%)
Jan 20, 2010 2.985 2.993 2.957 2.977 890,744 -0.01(-0.33%)
Jan 19, 2010 2.985 2.997 2.977 2.987 1,285,030 +0.01(+0.33%)
Jan 15, 2010 2.973 2.977 2.977 2.977 772,922 +0.02(+0.54%)
Jan 14, 2010 2.953 2.965 2.947 2.961 874,598 +0.00(+0.00%)
Jan 13, 2010 2.931 2.961 2.931 2.961 521,119 +0.02(+0.68%)
Jan 12, 2010 2.913 2.945 2.911 2.941 699,615 +0.02(+0.58%)
Jan 11, 2010 2.908 2.937 2.879 2.924 1,241,511 +0.04(+1.44%)
Jan 08, 2010 2.883 2.891 2.865 2.883 782,379 -0.00(-0.07%)
Jan 07, 2010 2.871 2.896 2.871 2.885 829,518 +0.00(+0.07%)
Jan 06, 2010 2.849 2.896 2.843 2.883 1,284,664 +0.05(+1.88%)
Jan 05, 2010 2.752 2.847 2.752 2.829 2,216,335 +0.09(+3.47%)
Jan 04, 2010 2.873 2.876 2.717 2.735 5,274,131 -0.11(-3.82%)
Dec 31, 2009 2.853 2.843 2.843 2.843 1,261,649 -0.02(-0.62%)
Dec 30, 2009 2.928 2.928 2.823 2.861 1,802,057 -0.07(-2.29%)
Dec 29, 2009 2.960 2.960 2.922 2.928 673,896 -0.02(-0.64%)
Dec 28, 2009 2.946 2.960 2.932 2.947 474,397 +0.00(+0.04%)
Dec 24, 2009 2.932 2.950 2.891 2.946 589,870 +0.04(+1.50%)
Dec 23, 2009 2.912 2.922 2.873 2.902 2,270,969 -0.10(-3.23%)
Dec 22, 2009 2.997 3.011 2.991 2.999 1,046,779 +0.00(+0.07%)
Dec 21, 2009 2.987 3.011 2.985 2.997 1,527,360 +0.03(+1.00%)
Dec 18, 2009 2.946 2.971 2.934 2.968 1,243,811 +0.03(+0.87%)
Dec 17, 2009 2.910 2.946 2.906 2.942 989,931 +0.04(+1.22%)
Dec 16, 2009 2.867 2.918 2.865 2.906 1,483,529 +0.06(+2.08%)
Dec 15, 2009 2.873 2.873 2.843 2.847 841,749 -0.02(-0.76%)
Dec 14, 2009 2.861 2.871 2.851 2.869 757,182 +0.03(+0.96%)
Dec 11, 2009 2.827 2.851 2.808 2.841 877,659 +0.03(+0.99%)
Dec 10, 2009 2.817 2.823 2.802 2.814 646,652 +0.00(+0.00%)
Dec 09, 2009 2.810 2.829 2.804 2.814 897,655 -0.02(-0.70%)
Dec 08, 2009 2.808 2.837 2.805 2.833 657,288 +0.03(+0.91%)
Dec 07, 2009 2.810 2.823 2.784 2.808 767,651 +0.01(+0.28%)
Dec 04, 2009 2.782 2.804 2.774 2.800 1,035,479 +0.03(+1.00%)
Dec 03, 2009 2.792 2.802 2.770 2.772 1,044,783 -0.02(-0.78%)
Dec 02, 2009 2.784 2.802 2.770 2.794 839,009 +0.01(+0.28%)
Dec 01, 2009 2.780 2.788 2.764 2.786 691,040 +0.02(+0.79%)
Nov 30, 2009 2.758 2.764 2.754 2.764 554,062 +0.00(+0.00%)
Nov 27, 2009 2.750 2.770 2.740 2.764 367,220 -0.01(-0.21%)
Nov 25, 2009 2.776 2.776 2.760 2.770 1,138,695 -0.00(-0.14%)
Nov 24, 2009 2.772 2.778 2.764 2.774 988,923 +0.01(+0.21%)
Nov 23, 2009 2.780 2.790 2.764 2.768 721,034 -0.00(-0.14%)
Nov 20, 2009 2.758 2.772 2.758 2.772 923,784 +0.01(+0.29%)
Nov 19, 2009 2.733 2.764 2.733 2.764 746,444 +0.01(+0.29%)
Nov 18, 2009 2.754 2.756 2.746 2.756 560,221 +0.00(+0.07%)
Nov 17, 2009 2.744 2.754 2.744 2.754 939,030 +0.00(+0.07%)
Nov 16, 2009 2.735 2.758 2.735 2.752 808,149 +0.02(+0.80%)
Nov 13, 2009 2.720 2.740 2.725 2.731 671,227 +0.01(+0.41%)
Nov 12, 2009 2.750 2.750 2.715 2.720 867,241 -0.03(-1.26%)
Nov 11, 2009 2.754 2.758 2.738 2.754 721,647 +0.02(+0.79%)
Nov 10, 2009 2.733 2.742 2.697 2.733 1,571,931 -0.01(-0.50%)
Nov 09, 2009 2.760 2.760 2.733 2.746 871,900 -0.02(-0.71%)
Nov 06, 2009 2.774 2.778 2.748 2.766 773,724 +0.00(+0.00%)
Nov 05, 2009 2.784 2.784 2.754 2.766 1,082,962 -0.00(-0.14%)
Nov 04, 2009 2.762 2.774 2.748 2.770 923,263 +0.03(+0.94%)
Nov 03, 2009 2.717 2.746 2.705 2.744 876,894 +0.02(+0.80%)
Nov 02, 2009 2.715 2.735 2.695 2.723 1,257,714 +0.04(+1.32%)
Oct 30, 2009 2.729 2.733 2.685 2.687 1,343,745 -0.04(-1.52%)
Oct 29, 2009 2.709 2.754 2.705 2.729 1,119,900 +0.03(+0.95%)
Oct 28, 2009 2.754 2.758 2.701 2.703 1,508,256 -0.05(-1.86%)
Oct 27, 2009 2.754 2.760 2.744 2.754 1,015,331 +0.00(+0.14%)
Oct 26, 2009 2.760 2.766 2.748 2.750 937,095 -0.01(-0.21%)
Oct 23, 2009 2.762 2.764 2.752 2.756 1,189,075 +0.01(+0.43%)
Oct 22, 2009 2.723 2.744 2.723 2.744 816,699 +0.01(+0.43%)
Oct 21, 2009 2.731 2.744 2.731 2.733 830,424 -0.00(-0.07%)
Oct 20, 2009 2.734 2.742 2.727 2.735 729,741 +0.01(+0.22%)
Oct 19, 2009 2.721 2.738 2.719 2.729 782,724 +0.01(+0.40%)
Oct 16, 2009 2.721 2.729 2.695 2.718 762,672 -0.01(-0.47%)
Oct 15, 2009 2.711 2.735 2.711 2.731 810,190 +0.01(+0.22%)
Oct 14, 2009 2.742 2.744 2.711 2.725 1,191,390 -0.01(-0.22%)
Oct 13, 2009 2.703 2.733 2.693 2.731 963,559 -0.01(-0.36%)
Oct 12, 2009 2.750 2.756 2.733 2.740 1,027,583 -0.02(-0.64%)
Oct 09, 2009 2.746 2.760 2.735 2.758 771,996 +0.01(+0.43%)
Oct 08, 2009 2.764 2.764 2.707 2.746 1,197,118 +0.00(+0.07%)
Oct 07, 2009 2.687 2.746 2.675 2.744 2,140,013 +0.01(+0.29%)
Oct 06, 2009 2.776 2.776 2.735 2.737 1,285,879 -0.02(-0.72%)
Oct 05, 2009 2.703 2.756 2.697 2.756 1,016,982 +0.04(+1.60%)
Oct 02, 2009 2.717 2.729 2.663 2.713 1,039,886 -0.02(-0.87%)
Oct 01, 2009 2.764 2.780 2.737 2.737 777,867 -0.03(-1.00%)
Sep 30, 2009 2.764 2.776 2.748 2.764 1,100,187 +0.00(+0.07%)
Sep 29, 2009 2.760 2.764 2.742 2.762 892,160 +0.02(+0.73%)
Sep 28, 2009 2.711 2.756 2.708 2.742 893,669 +0.03(+1.15%)
Sep 25, 2009 2.727 2.738 2.709 2.711 1,281,129 -0.02(-0.72%)
Sep 24, 2009 2.756 2.757 2.731 2.731 868,517 -0.02(-0.68%)
Sep 23, 2009 2.733 2.762 2.730 2.749 1,689,015 +0.01(+0.23%)
Sep 22, 2009 2.740 2.758 2.727 2.743 1,006,868 -0.00(-0.05%)
Sep 21, 2009 2.717 2.758 2.717 2.744 706,447 -0.02(-0.64%)
Sep 18, 2009 2.746 2.764 2.746 2.762 862,677 +0.00(+0.00%)
Sep 17, 2009 2.760 2.762 2.729 2.762 860,145 +0.05(+1.67%)
Sep 16, 2009 2.731 2.758 2.703 2.717 1,093,264 +0.00(+0.00%)
Sep 15, 2009 2.665 2.721 2.658 2.717 1,233,246 +0.05(+2.00%)
Sep 14, 2009 2.596 2.663 2.596 2.663 1,059,041 +0.06(+2.38%)
Sep 11, 2009 2.586 2.604 2.581 2.602 907,638 +0.02(+0.81%)
Sep 10, 2009 2.581 2.584 2.563 2.581 879,153 -0.00(-0.08%)
Sep 09, 2009 2.600 2.603 2.569 2.583 574,939 -0.03(-1.06%)
Sep 08, 2009 2.561 2.620 2.561 2.610 1,403,069 +0.03(+1.15%)
Sep 04, 2009 2.567 2.583 2.561 2.581 1,369,859 +0.01(+0.54%)
Sep 03, 2009 2.557 2.567 2.553 2.567 529,518 +0.01(+0.46%)
Sep 02, 2009 2.517 2.561 2.517 2.555 791,223 +0.01(+0.47%)
Sep 01, 2009 2.571 2.571 2.535 2.543 933,970 -0.01(-0.46%)
Aug 31, 2009 2.547 2.565 2.531 2.555 766,957 +0.00(+0.15%)
Aug 28, 2009 2.519 2.557 2.513 2.551 736,872 +0.02(+0.70%)
Aug 27, 2009 2.563 2.569 2.507 2.533 1,330,764 -0.04(-1.61%)
Aug 26, 2009 2.561 2.577 2.555 2.575 879,280 +0.01(+0.31%)
Aug 25, 2009 2.583 2.584 2.555 2.567 925,866 +0.00(+0.08%)
Aug 24, 2009 2.573 2.592 2.559 2.565 1,296,774 +0.01(+0.23%)
Aug 21, 2009 2.533 2.565 2.525 2.559 860,940 +0.02(+0.93%)
Aug 20, 2009 2.506 2.537 2.486 2.535 859,881 +0.03(+1.26%)
Aug 19, 2009 2.434 2.521 2.434 2.504 692,529 +0.02(+0.80%)
Aug 18, 2009 2.448 2.500 2.448 2.484 1,203,095 +0.00(+0.16%)
Aug 17, 2009 2.531 2.533 2.440 2.480 2,182,284 -0.12(-4.49%)
Aug 14, 2009 2.588 2.624 2.571 2.596 666,531 -0.01(-0.30%)
Aug 13, 2009 2.598 2.632 2.589 2.604 1,123,830 -0.00(-0.15%)
Aug 12, 2009 2.602 2.627 2.588 2.608 966,131 -0.00(-0.08%)
Aug 11, 2009 2.563 2.646 2.543 2.610 1,561,401 +0.04(+1.69%)
Aug 10, 2009 2.523 2.577 2.523 2.567 1,138,574 +0.05(+1.96%)
Aug 07, 2009 2.517 2.533 2.498 2.517 1,159,365 +0.02(+0.71%)
Aug 06, 2009 2.529 2.533 2.478 2.500 1,055,830 -0.03(-1.32%)
Aug 05, 2009 2.527 2.539 2.518 2.533 740,934 +0.01(+0.23%)
Aug 04, 2009 2.480 2.545 2.468 2.527 1,194,581 +0.05(+2.07%)
Aug 03, 2009 2.450 2.519 2.334 2.476 1,042,848 +0.06(+2.28%)
Jul 31, 2009 2.419 2.434 2.389 2.421 679,735 +0.02(+0.65%)
Jul 30, 2009 2.385 2.423 2.383 2.405 701,246 +0.03(+1.08%)
Jul 29, 2009 2.369 2.407 2.340 2.379 831,498 -0.03(-1.23%)
Jul 28, 2009 2.411 2.411 2.379 2.409 835,069 -0.01(-0.41%)
Jul 27, 2009 2.378 2.427 2.373 2.419 1,259,426 +0.04(+1.60%)
Jul 24, 2009 2.350 2.381 2.322 2.380 650,223 +0.03(+1.23%)
Jul 23, 2009 2.340 2.359 2.332 2.352 970,381 +0.02(+0.93%)
Jul 22, 2009 2.312 2.338 2.290 2.330 730,060 +0.00(+0.00%)
Jul 21, 2009 2.314 2.340 2.300 2.330 661,451 +0.02(+0.77%)
Jul 20, 2009 2.300 2.326 2.276 2.312 664,992 +0.03(+1.21%)
Jul 17, 2009 2.290 2.302 2.255 2.284 805,024 -0.02(-0.77%)
Jul 16, 2009 2.292 2.322 2.273 2.302 612,925 +0.01(+0.52%)
Jul 15, 2009 2.271 2.306 2.265 2.290 675,238 +0.04(+1.58%)
Jul 14, 2009 2.257 2.265 2.227 2.255 394,064 -0.00(-0.09%)
Jul 13, 2009 2.225 2.259 2.221 2.257 609,066 +0.05(+2.42%)
Jul 10, 2009 2.235 2.235 2.201 2.203 564,034 -0.03(-1.24%)
Jul 09, 2009 2.221 2.231 2.192 2.231 658,443 +0.01(+0.53%)
Jul 08, 2009 2.255 2.255 2.205 2.219 1,096,779 -0.04(-1.58%)
Jul 07, 2009 2.251 2.275 2.231 2.255 778,880 +0.01(+0.26%)
Jul 06, 2009 2.263 2.277 2.231 2.249 759,674 -0.03(-1.47%)
Jul 02, 2009 2.269 2.298 2.251 2.282 785,828 +0.00(+0.00%)
Jul 01, 2009 2.241 2.298 2.241 2.282 959,294 +0.06(+2.66%)
Jun 30, 2009 2.231 2.249 2.184 2.223 799,341 -0.02(-0.88%)
Jun 29, 2009 2.215 2.251 2.194 2.243 882,045 +0.04(+1.88%)
Jun 26, 2009 2.192 2.215 2.168 2.201 832,805 +0.04(+1.83%)
Jun 25, 2009 2.172 2.336 2.142 2.162 806,736 -0.00(-0.09%)
Jun 24, 2009 2.172 2.198 2.162 2.164 1,126,099 -0.01(-0.27%)
Jun 23, 2009 2.144 2.174 2.142 2.170 647,012 +0.03(+1.20%)
Jun 22, 2009 2.160 2.176 2.134 2.144 1,190,883 -0.03(-1.18%)
Jun 19, 2009 2.168 2.178 2.162 2.170 552,816 -0.00(-0.09%)
Jun 18, 2009 2.172 2.182 2.156 2.172 857,830 +0.02(+0.82%)
Jun 17, 2009 2.168 2.184 2.138 2.154 931,792 -0.00(-0.09%)
Jun 16, 2009 2.101 2.168 2.093 2.156 1,129,680 +0.06(+2.63%)
Jun 15, 2009 2.134 2.188 2.073 2.101 1,285,925 -0.05(-2.21%)
Jun 12, 2009 2.156 2.170 2.124 2.148 1,089,784 -0.01(-0.37%)
Jun 11, 2009 2.192 2.211 2.156 2.156 1,146,683 -0.02(-0.82%)
Jun 10, 2009 2.243 2.251 2.101 2.174 1,488,533 -0.06(-2.74%)
Jun 09, 2009 2.235 2.251 2.211 2.235 846,561 -0.02(-0.70%)
Jun 08, 2009 2.227 2.271 2.221 2.251 987,120 -0.01(-0.35%)
Jun 05, 2009 2.243 2.261 2.231 2.259 1,197,270 +0.03(+1.15%)
Jun 04, 2009 2.182 2.251 2.172 2.233 1,005,890 +0.04(+1.71%)
Jun 03, 2009 2.140 2.196 2.140 2.196 1,869,819 +0.02(+0.82%)
Jun 02, 2009 2.115 2.182 2.113 2.178 1,093,087 +0.08(+3.57%)
Jun 01, 2009 2.138 2.143 2.093 2.103 1,297,139 +0.00(+0.19%)
May 29, 2009 2.059 2.113 2.047 2.099 1,074,438 +0.05(+2.21%)
May 28, 2009 2.014 2.053 2.010 2.053 788,239 +0.04(+1.96%)
May 27, 2009 2.026 2.042 2.006 2.014 958,914 -0.01(-0.29%)
May 26, 2009 1.988 2.042 1.978 2.020 994,738 +0.03(+1.39%)
May 22, 2009 2.008 2.020 1.978 1.992 1,007,359 -0.02(-1.18%)
May 21, 2009 2.040 2.040 1.994 2.016 655,571 -0.03(-1.26%)
May 20, 2009 2.053 2.089 2.034 2.042 986,958 +0.02(+0.88%)
May 19, 2009 1.965 2.051 1.965 2.024 913,082 +0.04(+2.09%)
May 18, 2009 1.923 1.992 1.917 1.982 1,037,708 +0.07(+3.51%)
May 15, 2009 1.889 1.939 1.886 1.915 924,635 +0.00(+0.21%)
May 14, 2009 1.899 1.933 1.858 1.911 816,830 +0.01(+0.42%)
May 13, 2009 1.955 1.963 1.895 1.903 954,964 -0.07(-3.31%)
May 12, 2009 1.961 1.984 1.949 1.968 930,202 +0.00(+0.10%)
May 11, 2009 1.959 1.968 1.937 1.966 779,918 +0.00(+0.00%)
May 08, 2009 1.909 1.966 1.907 1.966 1,071,835 +0.07(+3.86%)
May 07, 2009 1.911 1.937 1.866 1.893 1,137,986 -0.03(-1.34%)
May 06, 2009 1.911 1.945 1.882 1.919 1,198,501 +0.01(+0.62%)
May 05, 2009 1.870 1.907 1.870 1.907 1,241,907 +0.03(+1.79%)
May 04, 2009 1.842 1.905 1.842 1.874 1,351,109 +0.04(+2.26%)
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.