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 29, 2008 2.935 2.937 2.852 2.862 1,086,146 -0.07(-2.49%)
Feb 28, 2008 2.953 2.953 2.917 2.935 553,053 -0.02(-0.67%)
Feb 27, 2008 2.923 2.955 2.912 2.955 869,210 +0.03(+1.12%)
Feb 26, 2008 2.866 2.941 2.848 2.922 1,244,883 +0.05(+1.75%)
Feb 25, 2008 2.815 2.876 2.815 2.872 1,032,137 +0.05(+1.75%)
Feb 22, 2008 2.833 2.837 2.807 2.823 956,963 +0.01(+0.21%)
Feb 21, 2008 2.904 2.904 2.803 2.817 1,297,544 -0.06(-1.99%)
Feb 20, 2008 2.894 2.894 2.852 2.874 936,699 -0.03(-0.94%)
Feb 19, 2008 2.933 2.947 2.880 2.901 1,253,830 +0.01(+0.26%)
Feb 18, 2008 2.764 2.910 2.764 2.894 0 +0.00(+0.00%)
Feb 15, 2008 2.764 2.910 2.764 2.894 1,635,095 +0.07(+2.43%)
Feb 14, 2008 2.931 2.931 2.744 2.825 3,895,019 -0.09(-2.97%)
Feb 13, 2008 2.965 2.994 2.912 2.912 998,788 -0.06(-2.06%)
Feb 12, 2008 2.953 3.040 2.953 2.973 1,034,843 +0.01(+0.47%)
Feb 11, 2008 3.069 3.069 2.931 2.959 1,425,009 -0.08(-2.73%)
Feb 08, 2008 3.040 3.077 3.018 3.042 621,671 +0.00(+0.13%)
Feb 07, 2008 2.991 3.089 2.989 3.038 1,182,146 -0.03(-0.84%)
Feb 06, 2008 3.032 3.091 3.032 3.064 1,382,779 +0.04(+1.24%)
Feb 05, 2008 3.083 3.119 3.022 3.026 1,315,432 -0.08(-2.67%)
Feb 04, 2008 3.109 3.119 3.075 3.109 1,336,537 +0.02(+0.51%)
Feb 01, 2008 3.066 3.109 3.058 3.093 1,639,087 +0.04(+1.16%)
Jan 31, 2008 3.016 3.060 3.016 3.058 2,275,131 +0.02(+0.58%)
Jan 30, 2008 3.030 3.040 3.028 3.040 1,655,050 +0.01(+0.20%)
Jan 29, 2008 3.038 3.040 3.024 3.034 2,397,313 +0.00(+0.00%)
Jan 28, 2008 3.020 3.054 3.020 3.034 2,257,618 +0.03(+0.85%)
Jan 25, 2008 3.010 3.040 2.987 3.008 2,028,180 +0.02(+0.66%)
Jan 24, 2008 2.981 3.006 2.971 2.989 1,553,989 +0.04(+1.41%)
Jan 23, 2008 2.919 3.034 2.908 2.947 3,064,482 +0.02(+0.54%)
Jan 22, 2008 2.862 2.939 2.833 2.931 2,604,334 +0.04(+1.29%)
Jan 21, 2008 2.933 2.941 2.882 2.894 0 +0.00(+0.00%)
Jan 18, 2008 2.933 2.941 2.882 2.894 2,047,983 -0.03(-1.01%)
Jan 17, 2008 2.951 2.953 2.874 2.923 2,425,865 -0.02(-0.60%)
Jan 16, 2008 2.951 2.963 2.912 2.941 3,431,097 +0.03(+0.95%)
Jan 15, 2008 2.868 2.921 2.868 2.914 2,233,418 +0.03(+1.10%)
Jan 14, 2008 2.878 2.900 2.866 2.882 3,335,689 +0.07(+2.60%)
Jan 11, 2008 2.803 2.821 2.797 2.809 685,933 +0.01(+0.21%)
Jan 10, 2008 2.779 2.813 2.766 2.803 802,917 -0.01(-0.28%)
Jan 09, 2008 2.793 2.817 2.789 2.811 762,936 +0.01(+0.42%)
Jan 08, 2008 2.777 2.815 2.775 2.799 853,465 +0.02(+0.57%)
Jan 07, 2008 2.801 2.801 2.764 2.783 1,352,616 -0.02(-0.56%)
Jan 04, 2008 2.823 2.823 2.779 2.799 1,162,591 -0.03(-0.98%)
Jan 03, 2008 2.750 2.827 2.750 2.827 1,254,655 +0.09(+3.47%)
Jan 02, 2008 2.675 2.752 2.675 2.732 1,471,160 +0.08(+2.90%)
Jan 01, 2008 2.621 2.700 2.615 2.655 0 +0.00(+0.00%)
Dec 31, 2007 2.621 2.700 2.615 2.655 2,655,814 +0.04(+1.51%)
Dec 28, 2007 2.615 2.653 2.592 2.615 2,977,940 +0.02(+0.61%)
Dec 27, 2007 2.608 2.651 2.588 2.600 2,302,574 -0.03(-1.20%)
Dec 26, 2007 2.645 2.665 2.608 2.631 2,097,822 -0.01(-0.52%)
Dec 24, 2007 2.641 2.663 2.635 2.645 1,272,067 +0.01(+0.37%)
Dec 21, 2007 2.635 2.653 2.615 2.635 1,649,483 +0.01(+0.38%)
Dec 20, 2007 2.588 2.639 2.586 2.625 1,838,950 +0.02(+0.83%)
Dec 19, 2007 2.621 2.653 2.592 2.604 1,548,670 -0.02(-0.83%)
Dec 18, 2007 2.637 2.653 2.615 2.625 1,226,473 -0.01(-0.30%)
Dec 17, 2007 2.677 2.687 2.629 2.633 2,185,464 -0.05(-1.77%)
Dec 14, 2007 2.714 2.724 2.675 2.681 1,215,328 -0.03(-1.24%)
Dec 13, 2007 2.823 2.823 2.714 2.714 1,705,209 +0.00(+0.00%)
Dec 12, 2007 2.694 2.756 2.694 2.714 1,608,955 +0.02(+0.81%)
Dec 11, 2007 2.724 2.728 2.687 2.692 2,022,339 -0.04(-1.45%)
Dec 10, 2007 2.748 2.777 2.726 2.732 904,784 -0.01(-0.29%)
Dec 07, 2007 2.789 2.803 2.720 2.740 1,378,453 -0.05(-1.70%)
Dec 06, 2007 2.791 2.821 2.785 2.787 908,836 -0.03(-0.91%)
Dec 05, 2007 2.809 2.833 2.803 2.813 878,020 +0.00(+0.14%)
Dec 04, 2007 2.766 2.823 2.766 2.809 1,168,939 +0.01(+0.21%)
Dec 03, 2007 2.714 2.817 2.714 2.803 1,175,565 +0.06(+2.23%)
Nov 30, 2007 2.696 2.746 2.689 2.742 2,015,758 +0.06(+2.13%)
Nov 29, 2007 2.689 2.712 2.683 2.685 1,286,759 -0.02(-0.73%)
Nov 28, 2007 2.710 2.726 2.704 2.704 1,749,799 -0.01(-0.29%)
Nov 27, 2007 2.714 2.728 2.679 2.712 1,607,440 +0.00(+0.15%)
Nov 26, 2007 2.742 2.742 2.694 2.708 929,607 -0.01(-0.44%)
Nov 23, 2007 2.708 2.730 2.687 2.720 381,995 +0.01(+0.36%)
Nov 21, 2007 2.750 2.750 2.675 2.710 1,052,204 -0.04(-1.51%)
Nov 20, 2007 2.752 2.771 2.736 2.752 747,232 +0.00(+0.00%)
Nov 19, 2007 2.854 2.854 2.689 2.752 1,374,967 +0.02(+0.80%)
Nov 16, 2007 2.694 2.734 2.694 2.730 830,820 +0.03(+0.95%)
Nov 15, 2007 2.724 2.724 2.694 2.704 888,066 -0.03(-1.15%)
Nov 14, 2007 2.748 2.773 2.726 2.736 571,559 -0.02(-0.57%)
Nov 13, 2007 2.718 2.760 2.704 2.752 1,056,768 +0.04(+1.38%)
Nov 12, 2007 2.728 2.771 2.714 2.714 584,107 -0.04(-1.29%)
Nov 09, 2007 2.795 2.795 2.742 2.750 965,575 -0.05(-1.62%)
Nov 08, 2007 2.734 2.807 2.734 2.795 1,191,012 +0.01(+0.28%)
Nov 07, 2007 2.829 2.829 2.766 2.787 1,018,479 -0.07(-2.28%)
Nov 06, 2007 2.842 2.862 2.811 2.852 1,077,650 +0.01(+0.28%)
Nov 05, 2007 2.882 2.900 2.835 2.844 655,542 -0.04(-1.37%)
Nov 02, 2007 2.866 2.917 2.842 2.884 748,751 +0.02(+0.76%)
Nov 01, 2007 2.878 2.880 2.856 2.862 655,482 -0.02(-0.62%)
Oct 31, 2007 2.876 2.910 2.866 2.880 763,443 -0.01(-0.41%)
Oct 30, 2007 2.902 2.947 2.886 2.892 646,013 -0.02(-0.54%)
Oct 29, 2007 2.912 2.934 2.894 2.908 604,878 +0.03(+0.89%)
Oct 26, 2007 2.862 2.908 2.860 2.882 682,894 +0.02(+0.76%)
Oct 25, 2007 2.835 2.860 2.835 2.860 708,730 +0.01(+0.49%)
Oct 24, 2007 2.844 2.868 2.837 2.846 711,263 -0.01(-0.21%)
Oct 23, 2007 2.860 2.866 2.844 2.852 600,825 -0.00(-0.14%)
Oct 22, 2007 2.817 2.864 2.817 2.856 1,005,090 +0.03(+0.98%)
Oct 19, 2007 2.831 2.850 2.829 2.829 804,477 -0.02(-0.56%)
Oct 18, 2007 2.833 2.858 2.829 2.844 479,241 +0.01(+0.42%)
Oct 17, 2007 2.829 2.852 2.827 2.833 667,199 +0.00(+0.00%)
Oct 16, 2007 2.872 2.872 2.833 2.833 638,820 -0.03(-0.97%)
Oct 15, 2007 2.868 2.876 2.846 2.860 1,021,301 -0.02(-0.62%)
Oct 12, 2007 2.864 2.888 2.864 2.878 417,436 +0.01(+0.48%)
Oct 11, 2007 2.872 2.888 2.862 2.864 674,282 -0.01(-0.48%)
Oct 10, 2007 2.872 2.908 2.866 2.878 588,185 -0.02(-0.82%)
Oct 09, 2007 2.929 2.941 2.902 2.902 719,369 -0.05(-1.74%)
Oct 08, 2007 2.951 2.961 2.919 2.953 637,300 +0.01(+0.47%)
Oct 05, 2007 2.917 2.953 2.917 2.939 608,930 +0.02(+0.74%)
Oct 04, 2007 2.929 2.935 2.902 2.917 671,749 -0.01(-0.27%)
Oct 03, 2007 2.943 2.949 2.923 2.925 657,057 -0.02(-0.54%)
Oct 02, 2007 2.939 2.961 2.933 2.941 732,034 -0.00(-0.13%)
Oct 01, 2007 2.927 2.957 2.921 2.945 664,656 +0.00(+0.13%)
Sep 28, 2007 2.923 2.949 2.910 2.941 627,472 +0.02(+0.61%)
Sep 27, 2007 2.957 2.958 2.912 2.923 666,176 -0.02(-0.80%)
Sep 26, 2007 2.955 2.961 2.941 2.947 651,485 +0.00(+0.07%)
Sep 25, 2007 2.957 2.969 2.941 2.945 752,804 -0.01(-0.33%)
Sep 24, 2007 2.935 2.961 2.935 2.955 1,102,357 +0.02(+0.67%)
Sep 21, 2007 2.912 2.941 2.912 2.935 593,732 +0.02(+0.61%)
Sep 20, 2007 2.902 2.939 2.902 2.917 649,458 -0.00(-0.14%)
Sep 19, 2007 2.902 2.935 2.894 2.921 826,261 +0.02(+0.68%)
Sep 18, 2007 2.823 2.906 2.822 2.902 718,356 +0.07(+2.30%)
Sep 17, 2007 2.949 2.949 2.837 2.837 797,385 -0.01(-0.48%)
Sep 14, 2007 2.868 2.898 2.844 2.850 655,031 -0.02(-0.55%)
Sep 13, 2007 2.916 2.916 2.862 2.866 829,301 -0.04(-1.43%)
Sep 12, 2007 2.941 2.941 2.894 2.908 546,112 -0.06(-2.00%)
Sep 11, 2007 2.971 2.981 2.933 2.967 1,003,064 +0.03(+0.87%)
Sep 10, 2007 2.951 2.961 2.923 2.941 869,322 +0.01(+0.34%)
Sep 07, 2007 2.945 2.945 2.876 2.931 702,651 -0.01(-0.47%)
Sep 06, 2007 2.914 2.951 2.913 2.945 774,588 +0.04(+1.36%)
Sep 05, 2007 2.906 2.914 2.884 2.906 641,859 +0.01(+0.48%)
Sep 04, 2007 2.872 2.923 2.866 2.892 1,052,710 +0.02(+0.69%)
Aug 31, 2007 2.854 2.898 2.854 2.872 629,194 +0.02(+0.76%)
Aug 30, 2007 2.852 2.862 2.833 2.850 518,756 -0.00(-0.07%)
Aug 29, 2007 2.848 2.894 2.835 2.852 1,141,872 +0.03(+1.05%)
Aug 28, 2007 2.850 2.860 2.811 2.823 1,157,069 -0.02(-0.69%)
Aug 27, 2007 2.858 2.882 2.833 2.842 675,295 +0.01(+0.35%)
Aug 24, 2007 2.862 2.874 2.817 2.833 788,773 +0.01(+0.35%)
Aug 23, 2007 2.888 2.892 2.811 2.823 1,016,742 -0.04(-1.38%)
Aug 22, 2007 2.852 2.902 2.852 2.862 971,655 +0.02(+0.55%)
Aug 21, 2007 2.771 2.860 2.767 2.846 1,205,703 +0.08(+2.71%)
Aug 20, 2007 2.801 2.801 2.754 2.771 1,007,116 +0.03(+1.01%)
Aug 17, 2007 2.655 2.779 2.615 2.744 2,518,298 +0.12(+4.51%)
Aug 16, 2007 2.566 2.625 2.438 2.625 4,787,351 -0.01(-0.37%)
Aug 15, 2007 2.720 2.744 2.621 2.635 2,897,740 -0.12(-4.23%)
Aug 14, 2007 2.882 2.882 2.724 2.752 1,902,782 -0.10(-3.53%)
Aug 13, 2007 2.844 2.866 2.842 2.852 752,804 +0.01(+0.21%)
Aug 10, 2007 2.823 2.850 2.799 2.846 1,525,366 -0.03(-0.89%)
Aug 09, 2007 2.880 2.925 2.868 2.872 676,308 -0.08(-2.68%)
Aug 08, 2007 2.921 2.951 2.910 2.951 1,004,077 +0.06(+1.91%)
Aug 07, 2007 2.898 2.917 2.886 2.896 815,116 +0.01(+0.34%)
Aug 06, 2007 2.902 2.904 2.805 2.886 1,566,907 -0.02(-0.78%)
Aug 03, 2007 2.927 2.941 2.906 2.909 972,161 -0.01(-0.30%)
Aug 02, 2007 2.862 2.933 2.859 2.917 937,712 +0.07(+2.50%)
Aug 01, 2007 2.886 2.898 2.842 2.846 855,644 -0.06(-1.97%)
Jul 31, 2007 2.917 2.949 2.874 2.904 2,172,292 +0.05(+1.87%)
Jul 30, 2007 2.872 2.880 2.835 2.850 1,515,234 -0.06(-1.97%)
Jul 27, 2007 2.803 2.908 2.801 2.908 1,498,517 +0.11(+3.88%)
Jul 26, 2007 2.734 2.813 2.724 2.799 2,661,666 +0.06(+2.16%)
Jul 25, 2007 2.712 2.764 2.712 2.740 3,583,674 +0.03(+1.09%)
Jul 24, 2007 2.764 2.764 2.704 2.710 1,728,512 -0.06(-2.14%)
Jul 23, 2007 2.791 2.803 2.760 2.769 1,103,370 -0.01(-0.43%)
Jul 20, 2007 2.773 2.793 2.750 2.781 1,284,732 +0.01(+0.28%)
Jul 19, 2007 2.744 2.773 2.716 2.773 1,917,980 +0.02(+0.86%)
Jul 18, 2007 2.766 2.766 2.708 2.750 3,230,069 -0.02(-0.78%)
Jul 17, 2007 2.781 2.789 2.766 2.771 1,595,783 -0.01(-0.43%)
Jul 16, 2007 2.795 2.803 2.771 2.783 1,677,852 -0.01(-0.28%)
Jul 13, 2007 2.793 2.825 2.783 2.791 1,608,448 -0.01(-0.42%)
Jul 12, 2007 2.858 2.862 2.789 2.803 2,845,561 -0.06(-1.93%)
Jul 11, 2007 2.890 2.902 2.842 2.858 1,662,654 -0.03(-1.09%)
Jul 10, 2007 2.947 2.949 2.888 2.890 1,426,073 -0.07(-2.33%)
Jul 09, 2007 2.963 2.975 2.953 2.959 958,483 -0.00(-0.13%)
Jul 06, 2007 2.963 2.975 2.959 2.963 849,564 -0.01(-0.20%)
Jul 05, 2007 2.985 2.994 2.969 2.969 733,047 -0.03(-0.92%)
Jul 03, 2007 2.979 3.004 2.979 2.996 517,236 +0.02(+0.59%)
Jul 02, 2007 2.994 3.010 2.975 2.979 1,131,740 -0.00(-0.13%)
Jun 29, 2007 2.975 2.987 2.967 2.983 774,588 +0.02(+0.73%)
Jun 28, 2007 2.941 2.983 2.941 2.961 1,008,636 +0.02(+0.67%)
Jun 27, 2007 2.941 2.953 2.933 2.941 810,050 +0.00(+0.00%)
Jun 26, 2007 2.945 2.951 2.931 2.941 1,539,551 -0.01(-0.20%)
Jun 25, 2007 2.947 2.957 2.939 2.947 863,243 +0.00(+0.13%)
Jun 22, 2007 2.937 2.947 2.931 2.943 1,694,570 -0.00(-0.07%)
Jun 21, 2007 2.971 2.977 2.941 2.945 1,183,413 -0.04(-1.19%)
Jun 20, 2007 3.006 3.008 2.965 2.981 988,372 -0.03(-0.85%)
Jun 19, 2007 2.987 3.012 2.987 3.006 913,902 +0.01(+0.40%)
Jun 18, 2007 3.020 3.022 2.987 2.994 791,812 -0.01(-0.26%)
Jun 15, 2007 2.998 3.044 2.991 3.002 1,142,885 +0.01(+0.40%)
Jun 14, 2007 3.010 3.020 2.987 2.991 1,315,128 -0.00(-0.07%)
Jun 13, 2007 2.943 2.996 2.943 2.993 1,407,329 +0.05(+1.61%)
Jun 12, 2007 2.939 2.969 2.839 2.945 4,663,235 -0.05(-1.71%)
Jun 11, 2007 3.036 3.042 2.985 2.996 2,603,914 -0.05(-1.68%)
Jun 08, 2007 3.020 3.099 2.989 3.048 3,020,844 -0.08(-2.40%)
Jun 07, 2007 3.200 3.200 3.089 3.123 2,002,075 -0.09(-2.83%)
Jun 06, 2007 3.223 3.235 3.208 3.214 947,844 -0.01(-0.43%)
Jun 05, 2007 3.231 3.237 3.223 3.227 579,041 -0.00(-0.12%)
Jun 04, 2007 3.239 3.249 3.227 3.231 838,926 -0.01(-0.24%)
Jun 01, 2007 3.237 3.247 3.231 3.239 594,239 +0.01(+0.24%)
May 31, 2007 3.229 3.251 3.223 3.231 618,556 +0.00(+0.00%)
May 30, 2007 3.235 3.243 3.231 3.231 528,381 -0.02(-0.49%)
May 29, 2007 3.239 3.267 3.233 3.247 794,852 +0.00(+0.12%)
May 25, 2007 3.218 3.247 3.214 3.243 1,020,795 +0.02(+0.61%)
May 24, 2007 3.249 3.257 3.220 3.223 787,759 -0.03(-0.91%)
May 23, 2007 3.257 3.265 3.243 3.253 708,224 -0.01(-0.24%)
May 22, 2007 3.257 3.277 3.257 3.261 566,883 -0.00(-0.12%)
May 21, 2007 3.261 3.279 3.257 3.265 860,203 -0.01(-0.42%)
May 18, 2007 3.296 3.298 3.275 3.279 898,704 -0.01(-0.30%)
May 17, 2007 3.304 3.316 3.287 3.289 828,794 -0.03(-0.89%)
May 16, 2007 3.308 3.322 3.304 3.318 584,614 +0.00(+0.12%)
May 15, 2007 3.312 3.320 3.304 3.314 677,321 +0.00(+0.06%)
May 14, 2007 3.308 3.316 3.306 3.312 782,693 -0.00(-0.12%)
May 11, 2007 3.320 3.330 3.312 3.316 548,645 +0.00(+0.12%)
May 10, 2007 3.328 3.328 3.300 3.312 678,841 -0.01(-0.18%)
May 09, 2007 3.324 3.330 3.304 3.318 713,796 -0.02(-0.65%)
May 08, 2007 3.328 3.342 3.328 3.340 752,804 -0.01(-0.29%)
May 07, 2007 3.342 3.356 3.330 3.350 680,867 +0.01(+0.18%)
May 04, 2007 3.350 3.352 3.336 3.344 566,376 -0.00(-0.12%)
May 03, 2007 3.328 3.350 3.328 3.348 517,236 +0.01(+0.18%)
May 02, 2007 3.322 3.342 3.321 3.342 591,199 +0.02(+0.59%)
May 01, 2007 3.328 3.332 3.318 3.322 475,695 -0.00(-0.06%)
Apr 30, 2007 3.314 3.324 3.304 3.324 611,970 +0.01(+0.30%)
Apr 27, 2007 3.310 3.330 3.308 3.314 472,655 -0.00(-0.06%)
Apr 26, 2007 3.316 3.326 3.316 3.316 477,215 +0.00(+0.00%)
Apr 25, 2007 3.308 3.320 3.308 3.316 698,092 +0.01(+0.24%)
Apr 24, 2007 3.296 3.316 3.296 3.308 490,386 +0.00(+0.00%)
Apr 23, 2007 3.304 3.316 3.300 3.308 624,635 -0.01(-0.24%)
Apr 20, 2007 3.296 3.316 3.293 3.316 681,880 +0.02(+0.54%)
Apr 19, 2007 3.289 3.300 3.289 3.298 474,175 +0.01(+0.24%)
Apr 18, 2007 3.293 3.302 3.285 3.291 462,524 +0.00(+0.06%)
Apr 17, 2007 3.289 3.296 3.285 3.289 975,201 -0.00(-0.12%)
Apr 16, 2007 3.293 3.304 3.287 3.293 518,249 -0.00(-0.06%)
Apr 13, 2007 3.291 3.308 3.287 3.295 669,216 +0.00(+0.00%)
Apr 12, 2007 3.298 3.318 3.285 3.295 560,804 -0.01(-0.36%)
Apr 11, 2007 3.310 3.320 3.296 3.306 418,956 -0.00(-0.06%)
Apr 10, 2007 3.287 3.316 3.287 3.308 627,674 -0.01(-0.24%)
Apr 09, 2007 3.320 3.326 3.304 3.316 638,313 +0.01(+0.30%)
Apr 05, 2007 3.285 3.310 3.283 3.306 434,661 +0.01(+0.30%)
Apr 04, 2007 3.287 3.310 3.287 3.296 576,508 +0.00(+0.06%)
Apr 03, 2007 3.283 3.304 3.281 3.295 542,059 +0.01(+0.42%)
Apr 02, 2007 3.296 3.304 3.277 3.281 514,197 -0.01(-0.30%)
Mar 30, 2007 3.261 3.291 3.257 3.291 716,329 +0.01(+0.36%)
Mar 29, 2007 3.247 3.279 3.247 3.279 472,655 +0.02(+0.73%)
Mar 28, 2007 3.253 3.281 3.249 3.255 468,603 -0.01(-0.24%)
Mar 27, 2007 3.273 3.277 3.249 3.263 584,107 -0.01(-0.24%)
Mar 26, 2007 3.265 3.277 3.255 3.271 670,229 +0.00(+0.12%)
Mar 23, 2007 3.235 3.287 3.235 3.267 738,113 +0.02(+0.61%)
Mar 22, 2007 3.233 3.247 3.227 3.247 885,026 +0.02(+0.49%)
Mar 21, 2007 3.208 3.237 3.208 3.231 724,435 +0.01(+0.25%)
Mar 20, 2007 3.200 3.227 3.200 3.223 700,625 +0.03(+0.80%)
Mar 19, 2007 3.204 3.214 3.198 3.198 644,899 -0.00(-0.12%)
Mar 16, 2007 3.204 3.218 3.198 3.202 753,311 -0.01(-0.18%)
Mar 15, 2007 3.221 3.241 3.208 3.208 769,015 -0.01(-0.43%)
Mar 14, 2007 3.239 3.243 3.190 3.221 1,279,160 -0.02(-0.55%)
Mar 13, 2007 3.293 3.293 3.239 3.239 719,369 -0.05(-1.62%)
Mar 12, 2007 3.269 3.293 3.259 3.293 685,933 +0.02(+0.66%)
Mar 09, 2007 3.263 3.283 3.263 3.271 400,719 +0.01(+0.30%)
Mar 08, 2007 3.255 3.281 3.252 3.261 497,479 -0.01(-0.30%)
Mar 07, 2007 3.261 3.295 3.174 3.271 1,192,025 -0.00(-0.06%)
Mar 06, 2007 3.273 3.300 3.261 3.273 815,116 +0.01(+0.36%)
Mar 05, 2007 3.322 3.336 3.257 3.261 879,960 -0.08(-2.25%)
Mar 02, 2007 3.326 3.350 3.310 3.336 1,063,855 +0.01(+0.18%)
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.