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 (%)
Sep 30, 2004 3.400 3.400 3.368 3.382 1,626,824 -0.03(-0.75%)
Sep 29, 2004 3.449 3.449 3.402 3.408 1,254,558 -0.04(-1.20%)
Sep 28, 2004 3.435 3.455 3.435 3.449 1,092,484 +0.02(+0.58%)
Sep 27, 2004 3.416 3.435 3.416 3.430 1,034,745 +0.01(+0.40%)
Sep 24, 2004 3.416 3.428 3.406 3.416 811,892 +0.00(+0.06%)
Sep 23, 2004 3.424 3.430 3.414 3.414 829,619 -0.01(-0.17%)
Sep 22, 2004 3.420 3.430 3.414 3.420 1,061,588 +0.02(+0.46%)
Sep 21, 2004 3.410 3.414 3.388 3.404 1,000,304 +0.00(+0.00%)
Sep 20, 2004 3.398 3.416 3.392 3.404 1,119,834 +0.01(+0.35%)
Sep 17, 2004 3.386 3.402 3.378 3.392 738,959 +0.01(+0.18%)
Sep 16, 2004 3.353 3.392 3.351 3.386 548,521 +0.03(+1.00%)
Sep 15, 2004 3.354 3.358 3.347 3.353 800,749 +0.00(+0.00%)
Sep 14, 2004 3.353 3.358 3.339 3.353 1,315,843 -0.01(-0.29%)
Sep 13, 2004 3.392 3.394 3.360 3.362 1,036,771 -0.03(-0.82%)
Sep 10, 2004 3.398 3.400 3.378 3.390 693,375 -0.01(-0.17%)
Sep 09, 2004 3.396 3.398 3.372 3.396 788,594 +0.00(+0.12%)
Sep 08, 2004 3.402 3.402 3.362 3.392 974,473 -0.02(-0.58%)
Sep 07, 2004 3.386 3.412 3.380 3.412 1,074,757 +0.03(+0.93%)
Sep 03, 2004 3.376 3.386 3.360 3.380 794,672 +0.01(+0.18%)
Sep 02, 2004 3.404 3.410 3.370 3.374 1,389,790 -0.02(-0.70%)
Sep 01, 2004 3.398 3.406 3.390 3.398 993,213 +0.01(+0.29%)
Aug 31, 2004 3.364 3.390 3.362 3.388 1,104,133 +0.02(+0.70%)
Aug 30, 2004 3.360 3.368 3.353 3.364 892,423 +0.02(+0.47%)
Aug 27, 2004 3.353 3.362 3.345 3.349 910,656 -0.00(-0.12%)
Aug 26, 2004 3.353 3.354 3.333 3.353 1,084,380 -0.00(-0.12%)
Aug 25, 2004 3.347 3.356 3.325 3.356 1,352,310 +0.01(+0.29%)
Aug 24, 2004 3.341 3.353 3.329 3.347 1,350,284 +0.01(+0.30%)
Aug 23, 2004 3.331 3.339 3.323 3.337 1,047,913 +0.01(+0.30%)
Aug 20, 2004 3.317 3.333 3.311 3.327 683,245 +0.01(+0.36%)
Aug 19, 2004 3.305 3.323 3.303 3.315 825,567 +0.01(+0.18%)
Aug 18, 2004 3.319 3.319 3.303 3.309 1,137,561 -0.01(-0.30%)
Aug 17, 2004 3.335 3.335 3.309 3.319 1,209,481 -0.01(-0.18%)
Aug 16, 2004 3.347 3.347 3.322 3.325 1,013,979 -0.02(-0.71%)
Aug 13, 2004 3.329 3.349 3.319 3.349 766,815 +0.03(+0.95%)
Aug 12, 2004 3.303 3.327 3.303 3.317 775,932 +0.01(+0.30%)
Aug 11, 2004 3.327 3.335 3.303 3.307 1,086,913 -0.03(-0.89%)
Aug 10, 2004 3.341 3.351 3.333 3.337 944,591 +0.00(+0.12%)
Aug 09, 2004 3.333 3.347 3.329 3.333 1,206,949 +0.01(+0.24%)
Aug 06, 2004 3.303 3.337 3.303 3.325 1,143,132 +0.03(+0.78%)
Aug 05, 2004 3.317 3.321 3.291 3.299 836,203 -0.01(-0.42%)
Aug 04, 2004 3.327 3.327 3.307 3.313 842,281 +0.01(+0.18%)
Aug 03, 2004 3.293 3.319 3.289 3.307 1,211,507 +0.01(+0.36%)
Aug 02, 2004 3.277 3.305 3.266 3.295 847,346 +0.02(+0.72%)
Jul 30, 2004 3.264 3.272 3.258 3.272 578,910 +0.01(+0.42%)
Jul 29, 2004 3.252 3.260 3.248 3.258 524,716 +0.01(+0.18%)
Jul 28, 2004 3.246 3.266 3.232 3.252 827,593 +0.03(+0.86%)
Jul 27, 2004 3.222 3.246 3.218 3.224 1,162,379 -0.01(-0.18%)
Jul 26, 2004 3.266 3.276 3.224 3.230 1,245,948 -0.03(-0.85%)
Jul 23, 2004 3.262 3.266 3.244 3.258 824,554 +0.01(+0.18%)
Jul 22, 2004 3.258 3.258 3.224 3.252 985,616 +0.01(+0.24%)
Jul 21, 2004 3.287 3.297 3.242 3.244 1,267,727 -0.04(-1.26%)
Jul 20, 2004 3.272 3.297 3.272 3.285 1,732,172 -0.01(-0.30%)
Jul 19, 2004 3.276 3.297 3.268 3.295 2,100,386 +0.04(+1.15%)
Jul 16, 2004 3.238 3.264 3.238 3.258 871,151 +0.02(+0.61%)
Jul 15, 2004 3.224 3.254 3.222 3.238 836,710 +0.01(+0.18%)
Jul 14, 2004 3.242 3.250 3.218 3.232 979,538 -0.02(-0.67%)
Jul 13, 2004 3.258 3.268 3.244 3.254 1,290,012 -0.00(-0.12%)
Jul 12, 2004 3.254 3.268 3.250 3.258 1,404,478 +0.00(+0.12%)
Jul 09, 2004 3.248 3.258 3.220 3.254 984,096 +0.03(+0.80%)
Jul 08, 2004 3.256 3.266 3.224 3.228 1,080,328 -0.03(-0.79%)
Jul 07, 2004 3.260 3.268 3.238 3.254 1,049,433 +0.00(+0.00%)
Jul 06, 2004 3.240 3.272 3.238 3.254 1,303,181 +0.02(+0.49%)
Jul 02, 2004 3.222 3.256 3.222 3.238 1,258,610 +0.03(+0.99%)
Jul 01, 2004 3.195 3.208 3.183 3.206 1,190,235 +0.02(+0.68%)
Jun 30, 2004 3.167 3.187 3.163 3.185 1,221,131 +0.01(+0.31%)
Jun 29, 2004 3.159 3.175 3.141 3.175 1,207,962 +0.04(+1.13%)
Jun 28, 2004 3.199 3.199 3.139 3.139 1,495,138 -0.03(-0.93%)
Jun 25, 2004 3.171 3.175 3.161 3.169 638,675 +0.00(+0.00%)
Jun 24, 2004 3.175 3.175 3.155 3.169 1,609,603 +0.02(+0.50%)
Jun 23, 2004 3.157 3.161 3.141 3.153 1,980,855 +0.00(+0.13%)
Jun 22, 2004 3.131 3.155 3.123 3.149 1,507,800 +0.02(+0.69%)
Jun 21, 2004 3.088 3.129 3.082 3.127 1,808,145 +0.07(+2.26%)
Jun 18, 2004 3.078 3.086 3.045 3.058 755,166 -0.00(-0.06%)
Jun 17, 2004 3.062 3.072 3.045 3.060 738,959 +0.01(+0.19%)
Jun 16, 2004 3.070 3.070 3.045 3.054 670,077 -0.01(-0.19%)
Jun 15, 2004 3.021 3.074 3.021 3.060 760,231 +0.05(+1.57%)
Jun 14, 2004 3.078 3.078 3.009 3.013 1,074,757 -0.07(-2.12%)
Jun 10, 2004 3.090 3.096 3.064 3.078 1,151,236 -0.02(-0.70%)
Jun 09, 2004 3.129 3.133 3.090 3.100 988,655 -0.04(-1.26%)
Jun 08, 2004 3.159 3.159 3.137 3.139 988,655 -0.02(-0.56%)
Jun 07, 2004 3.155 3.159 3.139 3.157 999,797 +0.01(+0.19%)
Jun 04, 2004 3.131 3.159 3.131 3.151 879,761 +0.01(+0.31%)
Jun 03, 2004 3.145 3.149 3.120 3.141 713,128 +0.01(+0.25%)
Jun 02, 2004 3.120 3.153 3.114 3.133 1,419,672 +0.02(+0.76%)
Jun 01, 2004 3.143 3.157 3.110 3.110 1,320,908 -0.03(-0.88%)
May 28, 2004 3.114 3.139 3.110 3.137 1,112,743 +0.04(+1.21%)
May 27, 2004 3.084 3.102 3.074 3.100 788,087 +0.03(+1.03%)
May 26, 2004 3.106 3.106 3.062 3.068 1,247,468 -0.02(-0.77%)
May 25, 2004 3.045 3.100 3.031 3.092 1,451,580 +0.05(+1.56%)
May 24, 2004 3.023 3.052 3.021 3.045 985,616 +0.02(+0.59%)
May 21, 2004 3.011 3.037 3.011 3.027 1,247,468 +0.02(+0.59%)
May 20, 2004 3.015 3.031 2.995 3.009 1,237,338 +0.01(+0.46%)
May 19, 2004 2.971 2.997 2.962 2.995 1,182,638 +0.03(+0.86%)
May 18, 2004 2.971 2.971 2.960 2.970 1,333,570 +0.00(+0.00%)
May 17, 2004 2.971 2.977 2.962 2.970 1,141,613 -0.01(-0.20%)
May 14, 2004 2.946 2.991 2.946 2.975 1,165,417 +0.02(+0.53%)
May 13, 2004 3.011 3.011 2.942 2.960 809,360 -0.03(-1.06%)
May 12, 2004 3.009 3.011 2.930 2.991 1,688,615 -0.02(-0.53%)
May 11, 2004 2.956 3.050 2.932 3.007 2,325,264 +0.08(+2.91%)
May 10, 2004 3.007 3.019 2.867 2.922 3,426,865 -0.10(-3.20%)
May 07, 2004 3.100 3.100 2.981 3.019 3,448,644 -0.09(-3.04%)
May 06, 2004 3.189 3.189 3.094 3.114 1,400,932 -0.07(-2.17%)
May 05, 2004 3.216 3.222 3.179 3.183 870,644 -0.01(-0.43%)
May 04, 2004 3.157 3.202 3.143 3.197 1,401,439 +0.04(+1.38%)
May 03, 2004 3.135 3.159 3.129 3.153 1,234,299 +0.02(+0.63%)
Apr 30, 2004 3.131 3.135 3.114 3.133 1,057,030 +0.01(+0.44%)
Apr 29, 2004 3.149 3.171 3.110 3.120 1,247,974 -0.02(-0.69%)
Apr 28, 2004 3.153 3.157 3.120 3.141 1,127,431 +0.00(+0.06%)
Apr 27, 2004 3.108 3.141 3.092 3.139 1,795,989 +0.04(+1.27%)
Apr 26, 2004 3.122 3.127 3.076 3.100 1,995,037 -0.03(-0.95%)
Apr 23, 2004 3.145 3.153 3.120 3.129 1,416,127 -0.04(-1.12%)
Apr 22, 2004 3.120 3.179 3.110 3.165 1,988,453 +0.07(+2.17%)
Apr 21, 2004 3.135 3.139 3.084 3.098 1,727,614 -0.03(-0.82%)
Apr 20, 2004 3.145 3.157 3.123 3.123 1,128,951 -0.00(-0.13%)
Apr 19, 2004 3.116 3.147 3.106 3.127 2,363,757 +0.05(+1.47%)
Apr 16, 2004 3.078 3.098 3.070 3.082 4,453,507 +0.00(+0.06%)
Apr 15, 2004 3.129 3.139 3.066 3.080 4,383,612 -0.05(-1.58%)
Apr 14, 2004 3.238 3.238 3.100 3.129 3,110,820 -0.13(-3.94%)
Apr 13, 2004 3.272 3.276 3.226 3.258 1,508,307 -0.03(-0.90%)
Apr 12, 2004 3.303 3.305 3.268 3.287 1,091,977 -0.01(-0.30%)
Apr 08, 2004 3.307 3.307 3.279 3.297 1,220,118 +0.00(+0.12%)
Apr 07, 2004 3.238 3.307 3.214 3.293 1,625,811 +0.06(+1.71%)
Apr 06, 2004 3.242 3.258 3.228 3.238 1,510,839 -0.00(-0.12%)
Apr 05, 2004 3.333 3.335 3.242 3.242 2,339,446 -0.08(-2.55%)
Apr 02, 2004 3.392 3.400 3.327 3.327 2,132,294 -0.08(-2.21%)
Apr 01, 2004 3.410 3.410 3.388 3.402 1,001,317 +0.01(+0.35%)
Mar 31, 2004 3.386 3.396 3.372 3.390 856,969 +0.00(+0.12%)
Mar 30, 2004 3.362 3.390 3.362 3.386 901,540 +0.03(+0.88%)
Mar 29, 2004 3.384 3.384 3.343 3.356 858,489 -0.00(-0.12%)
Mar 26, 2004 3.337 3.362 3.329 3.360 1,019,550 +0.03(+0.77%)
Mar 25, 2004 3.347 3.351 3.319 3.335 1,635,940 -0.01(-0.18%)
Mar 24, 2004 3.362 3.362 3.337 3.341 1,048,926 -0.02(-0.47%)
Mar 23, 2004 3.351 3.364 3.343 3.356 992,200 +0.01(+0.29%)
Mar 22, 2004 3.364 3.366 3.343 3.347 769,348 -0.01(-0.29%)
Mar 19, 2004 3.362 3.362 3.341 3.356 828,100 +0.01(+0.29%)
Mar 18, 2004 3.362 3.374 3.341 3.347 998,278 -0.02(-0.47%)
Mar 17, 2004 3.353 3.376 3.343 3.362 1,130,977 +0.02(+0.53%)
Mar 16, 2004 3.353 3.370 3.327 3.345 1,365,478 +0.00(+0.12%)
Mar 15, 2004 3.354 3.366 3.323 3.341 1,121,860 -0.01(-0.41%)
Mar 12, 2004 3.337 3.370 3.325 3.354 1,168,456 +0.03(+0.89%)
Mar 11, 2004 3.353 3.354 3.319 3.325 1,311,285 -0.02(-0.71%)
Mar 10, 2004 3.396 3.396 3.345 3.349 1,302,168 -0.06(-1.68%)
Mar 09, 2004 3.398 3.410 3.382 3.406 1,233,286 +0.01(+0.41%)
Mar 08, 2004 3.366 3.392 3.358 3.392 1,321,921 +0.03(+0.88%)
Mar 05, 2004 3.351 3.362 3.345 3.362 1,235,312 +0.01(+0.35%)
Mar 04, 2004 3.378 3.378 3.343 3.351 1,234,806 -0.02(-0.70%)
Mar 03, 2004 3.372 3.376 3.358 3.374 1,346,232 +0.00(+0.12%)
Mar 02, 2004 3.358 3.378 3.353 3.370 1,955,025 +0.01(+0.29%)
Mar 01, 2004 3.347 3.364 3.327 3.360 1,435,373 +0.04(+1.31%)
Feb 27, 2004 3.303 3.327 3.299 3.317 919,773 +0.01(+0.42%)
Feb 26, 2004 3.283 3.311 3.283 3.303 1,500,203 +0.02(+0.60%)
Feb 25, 2004 3.242 3.293 3.238 3.283 1,587,318 +0.05(+1.53%)
Feb 24, 2004 3.220 3.236 3.181 3.234 3,484,604 -0.00(-0.06%)
Feb 23, 2004 3.270 3.289 3.208 3.236 2,939,122 -0.04(-1.09%)
Feb 20, 2004 3.305 3.313 3.252 3.272 2,840,357 -0.03(-0.78%)
Feb 19, 2004 3.339 3.353 3.287 3.297 3,040,418 -0.05(-1.42%)
Feb 18, 2004 3.327 3.356 3.327 3.345 2,049,231 -0.02(-0.65%)
Feb 17, 2004 3.398 3.426 3.358 3.366 1,452,087 -0.04(-1.04%)
Feb 13, 2004 3.400 3.430 3.392 3.402 939,019 -0.01(-0.17%)
Feb 12, 2004 3.416 3.416 3.398 3.408 1,227,208 +0.00(+0.12%)
Feb 11, 2004 3.424 3.430 3.394 3.404 1,503,242 -0.03(-0.98%)
Feb 10, 2004 3.453 3.469 3.433 3.437 1,456,139 -0.01(-0.29%)
Feb 09, 2004 3.451 3.467 3.441 3.447 1,126,418 +0.00(+0.11%)
Feb 06, 2004 3.435 3.457 3.422 3.443 1,163,898 +0.02(+0.52%)
Feb 05, 2004 3.422 3.447 3.412 3.426 1,250,000 +0.01(+0.29%)
Feb 04, 2004 3.410 3.426 3.388 3.416 1,326,479 +0.01(+0.41%)
Feb 03, 2004 3.392 3.418 3.386 3.402 1,422,711 +0.03(+0.76%)
Feb 02, 2004 3.353 3.382 3.337 3.376 1,619,733 +0.04(+1.30%)
Jan 30, 2004 3.325 3.347 3.307 3.333 1,538,189 +0.01(+0.24%)
Jan 29, 2004 3.396 3.396 3.317 3.325 2,555,714 -0.08(-2.21%)
Jan 28, 2004 3.430 3.443 3.400 3.400 1,159,846 -0.02(-0.58%)
Jan 27, 2004 3.461 3.475 3.396 3.420 1,640,499 -0.05(-1.42%)
Jan 26, 2004 3.505 3.520 3.455 3.469 1,566,046 -0.03(-0.96%)
Jan 23, 2004 3.518 3.530 3.475 3.503 1,372,063 -0.02(-0.45%)
Jan 22, 2004 3.524 3.544 3.514 3.518 1,199,352 -0.01(-0.17%)
Jan 21, 2004 3.524 3.532 3.495 3.524 1,665,823 +0.01(+0.22%)
Jan 20, 2004 3.475 3.526 3.471 3.516 2,012,764 +0.05(+1.48%)
Jan 16, 2004 3.471 3.471 3.445 3.465 1,169,976 +0.01(+0.29%)
Jan 15, 2004 3.459 3.491 3.443 3.455 1,502,735 -0.03(-0.74%)
Jan 14, 2004 3.497 3.510 3.475 3.481 1,100,588 -0.05(-1.40%)
Jan 13, 2004 3.524 3.540 3.505 3.530 1,264,182 +0.03(+0.73%)
Jan 12, 2004 3.491 3.505 3.469 3.505 1,683,550 +0.02(+0.68%)
Jan 09, 2004 3.485 3.485 3.455 3.481 1,326,479 +0.02(+0.69%)
Jan 08, 2004 3.475 3.475 3.447 3.457 1,185,170 +0.01(+0.34%)
Jan 07, 2004 3.432 3.469 3.432 3.445 1,095,523 +0.02(+0.58%)
Jan 06, 2004 3.455 3.455 3.408 3.426 1,124,392 -0.01(-0.29%)
Jan 05, 2004 3.396 3.443 3.396 3.435 1,476,905 +0.05(+1.34%)
Jan 02, 2004 3.400 3.410 3.376 3.390 899,514 -0.01(-0.29%)
Dec 31, 2003 3.396 3.400 3.368 3.400 1,042,342 +0.02(+0.58%)
Dec 30, 2003 3.400 3.402 3.366 3.380 1,331,037 -0.01(-0.35%)
Dec 29, 2003 3.406 3.406 3.378 3.392 730,348 -0.01(-0.23%)
Dec 26, 2003 3.410 3.412 3.380 3.400 737,946 +0.00(+0.12%)
Dec 24, 2003 3.416 3.416 3.366 3.396 1,127,431 -0.05(-1.32%)
Dec 23, 2003 3.432 3.455 3.430 3.441 1,071,212 +0.01(+0.29%)
Dec 22, 2003 3.414 3.445 3.416 3.432 1,851,702 +0.02(+0.52%)
Dec 19, 2003 3.390 3.422 3.390 3.414 971,434 +0.03(+0.99%)
Dec 18, 2003 3.364 3.384 3.358 3.380 1,488,047 +0.01(+0.23%)
Dec 17, 2003 3.347 3.372 3.341 3.372 1,247,468 +0.03(+0.83%)
Dec 16, 2003 3.337 3.345 3.307 3.345 1,109,198 +0.03(+0.83%)
Dec 15, 2003 3.333 3.333 3.307 3.317 892,929 -0.01(-0.36%)
Dec 12, 2003 3.356 3.356 3.329 3.329 991,694 -0.03(-0.76%)
Dec 11, 2003 3.351 3.356 3.337 3.354 931,422 +0.01(+0.18%)
Dec 10, 2003 3.301 3.351 3.301 3.349 962,824 +0.01(+0.18%)
Dec 09, 2003 3.327 3.353 3.315 3.343 1,066,653 +0.00(+0.12%)
Dec 08, 2003 3.347 3.356 3.335 3.339 808,347 -0.02(-0.47%)
Dec 05, 2003 3.331 3.354 3.331 3.354 786,568 +0.02(+0.71%)
Dec 04, 2003 3.285 3.335 3.285 3.331 1,344,713 -0.00(-0.06%)
Dec 03, 2003 3.327 3.345 3.327 3.333 825,567 +0.01(+0.18%)
Dec 02, 2003 3.315 3.347 3.307 3.327 1,535,657 +0.02(+0.66%)
Dec 01, 2003 3.341 3.356 3.305 3.305 1,451,580 -0.03(-0.83%)
Nov 28, 2003 3.331 3.335 3.311 3.333 286,669 +0.03(+0.78%)
Nov 26, 2003 3.268 3.315 3.266 3.307 715,660 +0.03(+0.78%)
Nov 25, 2003 3.258 3.281 3.250 3.281 858,995 +0.02(+0.61%)
Nov 24, 2003 3.285 3.285 3.250 3.262 1,372,063 -0.02(-0.54%)
Nov 21, 2003 3.270 3.281 3.262 3.279 622,974 +0.01(+0.30%)
Nov 20, 2003 3.293 3.301 3.262 3.270 1,066,653 -0.01(-0.36%)
Nov 19, 2003 3.293 3.293 3.264 3.281 1,073,744 +0.00(+0.12%)
Nov 18, 2003 3.268 3.277 3.262 3.277 1,207,456 +0.01(+0.42%)
Nov 17, 2003 3.277 3.289 3.256 3.264 1,085,393 -0.02(-0.72%)
Nov 14, 2003 3.285 3.295 3.268 3.287 1,131,990 +0.00(+0.06%)
Nov 13, 2003 3.297 3.297 3.264 3.285 1,164,404 -0.01(-0.36%)
Nov 12, 2003 3.289 3.311 3.287 3.297 1,195,300 -0.02(-0.60%)
Nov 11, 2003 3.301 3.329 3.293 3.317 923,825 +0.02(+0.60%)
Nov 10, 2003 3.297 3.301 3.283 3.297 856,463 +0.01(+0.36%)
Nov 07, 2003 3.299 3.303 3.285 3.285 973,460 -0.00(-0.12%)
Nov 06, 2003 3.341 3.341 3.279 3.289 1,256,078 -0.05(-1.48%)
Nov 05, 2003 3.299 3.341 3.307 3.339 967,889 +0.01(+0.36%)
Nov 04, 2003 3.299 3.351 3.291 3.327 1,377,087 +0.04(+1.14%)
Nov 03, 2003 3.274 3.301 3.277 3.289 812,049 +0.03(+0.97%)
Oct 31, 2003 3.266 3.305 3.260 3.258 999,797 -0.01(-0.18%)
Oct 30, 2003 3.252 3.266 3.252 3.264 545,988 -0.00(-0.12%)
Oct 29, 2003 3.256 3.272 3.248 3.268 1,094,003 +0.02(+0.67%)
Oct 28, 2003 3.232 3.258 3.232 3.246 843,801 +0.01(+0.24%)
Oct 27, 2003 3.230 3.258 3.226 3.238 907,111 +0.01(+0.31%)
Oct 24, 2003 3.236 3.244 3.210 3.228 723,764 +0.01(+0.25%)
Oct 23, 2003 3.210 3.226 3.208 3.220 699,453 +0.00(+0.06%)
Oct 22, 2003 3.228 3.238 3.208 3.218 818,476 +0.00(+0.00%)
Oct 21, 2003 3.218 3.230 3.195 3.218 791,126 -0.01(-0.31%)
Oct 20, 2003 3.214 3.218 3.200 3.228 678,687 +0.02(+0.49%)
Oct 17, 2003 3.199 3.212 3.185 3.212 691,349 +0.02(+0.74%)
Oct 16, 2003 3.197 3.197 3.181 3.189 751,621 -0.00(-0.06%)
Oct 15, 2003 3.185 3.197 3.171 3.191 1,113,756 +0.01(+0.19%)
Oct 14, 2003 3.175 3.175 3.175 3.185 1,143,639 +0.01(+0.44%)
Oct 13, 2003 3.195 3.179 3.141 3.171 1,901,338 -0.02(-0.74%)
Oct 10, 2003 3.200 3.212 3.193 3.195 713,128 -0.01(-0.18%)
Oct 09, 2003 3.208 3.216 3.200 3.200 844,814 -0.00(-0.06%)
Oct 08, 2003 3.228 3.238 3.202 3.202 1,016,511 -0.05(-1.40%)
Oct 07, 2003 3.222 3.256 3.222 3.248 872,670 +0.00(+0.00%)
Oct 06, 2003 3.238 3.248 3.232 3.248 604,740 +0.02(+0.61%)
Oct 03, 2003 3.248 3.268 3.220 3.228 1,435,373 -0.05(-1.45%)
Oct 02, 2003 3.222 3.279 3.222 3.276 1,065,640 +0.02(+0.73%)
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.