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

PIMCO Income Strategy Fund II (NY: PFN )

7.370 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2007 3.850 3.903 3.850 3.900 423,722 +0.07(+1.79%)
Aug 30, 2007 3.845 3.873 3.832 3.832 555,944 -0.02(-0.54%)
Aug 29, 2007 3.834 3.907 3.827 3.852 1,030,287 +0.02(+0.48%)
Aug 28, 2007 3.873 3.896 3.827 3.834 671,148 -0.04(-1.12%)
Aug 27, 2007 3.896 3.896 3.859 3.877 515,798 -0.02(-0.47%)
Aug 24, 2007 3.873 3.896 3.861 3.896 480,887 +0.03(+0.65%)
Aug 23, 2007 3.928 3.942 3.857 3.870 640,602 -0.01(-0.24%)
Aug 22, 2007 3.854 3.907 3.851 3.880 667,221 +0.05(+1.20%)
Aug 21, 2007 3.783 3.861 3.781 3.834 782,861 +0.02(+0.42%)
Aug 20, 2007 3.820 3.868 3.788 3.818 1,124,544 +0.00(+0.00%)
Aug 17, 2007 3.609 3.818 3.607 3.818 1,531,248 +0.27(+7.55%)
Aug 16, 2007 3.479 3.550 3.266 3.550 2,951,656 -0.04(-1.02%)
Aug 15, 2007 3.667 3.681 3.586 3.586 2,850,853 -0.14(-3.81%)
Aug 14, 2007 3.864 3.882 3.708 3.728 1,328,769 -0.16(-4.01%)
Aug 13, 2007 3.907 3.930 3.850 3.884 812,534 -0.02(-0.63%)
Aug 10, 2007 3.964 3.964 3.843 3.909 1,212,692 -0.10(-2.47%)
Aug 09, 2007 3.962 4.056 3.896 4.008 1,578,377 -0.05(-1.30%)
Aug 08, 2007 3.866 4.074 3.857 4.061 1,615,905 +0.22(+5.60%)
Aug 07, 2007 3.802 3.850 3.734 3.845 1,337,496 +0.07(+1.82%)
Aug 06, 2007 3.857 3.861 3.664 3.777 2,273,090 -0.09(-2.25%)
Aug 03, 2007 3.875 3.907 3.861 3.864 706,931 -0.04(-1.11%)
Aug 02, 2007 3.816 3.914 3.816 3.907 1,100,543 +0.08(+2.10%)
Aug 01, 2007 3.935 3.937 3.818 3.827 1,399,026 -0.13(-3.35%)
Jul 31, 2007 3.932 4.033 3.932 3.959 1,465,355 +0.02(+0.57%)
Jul 30, 2007 3.877 3.937 3.834 3.937 1,150,290 +0.06(+1.54%)
Jul 27, 2007 3.974 3.982 3.838 3.877 3,586,586 -0.12(-2.98%)
Jul 26, 2007 3.946 4.022 3.818 3.997 3,009,695 -0.06(-1.52%)
Jul 25, 2007 4.221 4.229 4.001 4.058 2,005,154 -0.14(-3.33%)
Jul 24, 2007 4.267 4.276 4.189 4.198 1,154,218 -0.07(-1.72%)
Jul 23, 2007 4.217 4.274 4.205 4.272 1,111,889 +0.07(+1.58%)
Jul 20, 2007 4.251 4.272 4.198 4.205 1,078,725 -0.04(-1.02%)
Jul 19, 2007 4.297 4.297 4.239 4.249 1,035,523 -0.02(-0.54%)
Jul 18, 2007 4.338 4.349 4.237 4.272 1,729,363 -0.08(-1.89%)
Jul 17, 2007 4.411 4.414 4.338 4.354 1,023,305 -0.05(-1.14%)
Jul 16, 2007 4.427 4.427 4.377 4.404 630,129 +0.02(+0.52%)
Jul 13, 2007 4.427 4.439 4.359 4.382 1,090,507 -0.05(-1.14%)
Jul 12, 2007 4.464 4.464 4.411 4.432 745,332 -0.04(-0.82%)
Jul 11, 2007 4.480 4.521 4.457 4.469 850,935 -0.01(-0.26%)
Jul 10, 2007 4.553 4.556 4.473 4.480 651,075 -0.07(-1.51%)
Jul 09, 2007 4.547 4.574 4.540 4.549 847,444 +0.00(+0.05%)
Jul 06, 2007 4.581 4.581 4.547 4.547 835,662 -0.03(-0.75%)
Jul 05, 2007 4.553 4.583 4.551 4.581 865,772 +0.04(+0.80%)
Jul 03, 2007 4.519 4.553 4.514 4.544 259,208 +0.03(+0.56%)
Jul 02, 2007 4.492 4.547 4.492 4.519 781,551 +0.04(+0.82%)
Jun 29, 2007 4.503 4.533 4.480 4.482 913,774 +0.01(+0.20%)
Jun 28, 2007 4.423 4.501 4.411 4.473 690,349 +0.07(+1.56%)
Jun 27, 2007 4.409 4.437 4.359 4.404 1,561,358 -0.02(-0.36%)
Jun 26, 2007 4.535 4.542 4.407 4.420 1,763,837 -0.11(-2.43%)
Jun 25, 2007 4.563 4.574 4.526 4.530 1,061,706 -0.03(-0.70%)
Jun 22, 2007 4.547 4.574 4.540 4.563 1,306,514 +0.02(+0.50%)
Jun 21, 2007 4.514 4.549 4.514 4.540 1,346,224 +0.03(+0.76%)
Jun 20, 2007 4.537 4.560 4.471 4.505 2,468,150 -0.03(-0.66%)
Jun 19, 2007 4.549 4.556 4.514 4.535 1,980,280 +0.04(+0.97%)
Jun 18, 2007 4.560 4.615 4.487 4.492 3,375,379 +0.06(+1.29%)
Jun 15, 2007 4.391 4.443 4.388 4.434 592,600 +0.05(+1.05%)
Jun 14, 2007 4.363 4.388 4.352 4.388 564,672 +0.03(+0.79%)
Jun 13, 2007 4.333 4.354 4.333 4.354 668,966 +0.02(+0.45%)
Jun 12, 2007 4.331 4.359 4.320 4.335 639,292 +0.00(+0.03%)
Jun 11, 2007 4.324 4.345 4.315 4.333 820,825 +0.01(+0.16%)
Jun 08, 2007 4.317 4.347 4.308 4.327 1,126,726 -0.02(-0.37%)
Jun 07, 2007 4.423 4.425 4.331 4.343 1,560,485 -0.10(-2.22%)
Jun 06, 2007 4.457 4.461 4.437 4.441 569,036 -0.02(-0.36%)
Jun 05, 2007 4.457 4.464 4.443 4.457 626,201 +0.00(+0.00%)
Jun 04, 2007 4.450 4.466 4.446 4.457 536,744 +0.00(+0.00%)
Jun 01, 2007 4.462 4.471 4.448 4.457 627,510 -0.00(-0.05%)
May 31, 2007 4.453 4.459 4.448 4.459 466,923 +0.01(+0.26%)
May 30, 2007 4.441 4.455 4.437 4.448 378,339 +0.00(+0.10%)
May 29, 2007 4.427 4.448 4.427 4.443 375,720 +0.01(+0.31%)
May 25, 2007 4.409 4.430 4.407 4.430 429,395 +0.03(+0.57%)
May 24, 2007 4.423 4.430 4.404 4.404 612,673 -0.02(-0.36%)
May 23, 2007 4.402 4.430 4.402 4.420 660,675 -0.00(-0.10%)
May 22, 2007 4.414 4.425 4.409 4.425 406,267 +0.01(+0.26%)
May 21, 2007 4.423 4.427 4.404 4.414 614,855 -0.01(-0.16%)
May 18, 2007 4.423 4.432 4.400 4.421 475,651 -0.00(-0.05%)
May 17, 2007 4.425 4.430 4.414 4.423 476,960 +0.00(+0.00%)
May 16, 2007 4.404 4.423 4.404 4.423 659,366 +0.02(+0.36%)
May 15, 2007 4.404 4.416 4.395 4.407 678,566 -0.01(-0.16%)
May 14, 2007 4.402 4.418 4.402 4.414 483,942 +0.01(+0.21%)
May 11, 2007 4.409 4.416 4.400 4.404 438,122 -0.00(-0.05%)
May 10, 2007 4.414 4.423 4.398 4.407 684,239 -0.03(-0.62%)
May 09, 2007 4.425 4.448 4.425 4.434 761,915 +0.00(+0.05%)
May 08, 2007 4.439 4.443 4.425 4.432 604,819 -0.00(-0.05%)
May 07, 2007 4.425 4.448 4.425 4.434 693,403 -0.01(-0.15%)
May 04, 2007 4.453 4.455 4.434 4.441 541,980 -0.01(-0.26%)
May 03, 2007 4.455 4.457 4.443 4.453 528,016 +0.01(+0.15%)
May 02, 2007 4.448 4.457 4.443 4.446 542,853 -0.01(-0.15%)
May 01, 2007 4.439 4.455 4.434 4.453 644,407 +0.02(+0.41%)
Apr 30, 2007 4.487 4.487 4.430 4.434 420,231 +0.00(+0.05%)
Apr 27, 2007 4.418 4.432 4.416 4.432 493,800 +0.02(+0.47%)
Apr 26, 2007 4.411 4.423 4.409 4.411 298,918 -0.01(-0.16%)
Apr 25, 2007 4.418 4.418 4.407 4.418 365,684 +0.00(+0.00%)
Apr 24, 2007 4.395 4.418 4.391 4.418 522,343 +0.02(+0.52%)
Apr 23, 2007 4.416 4.416 4.388 4.395 672,894 -0.02(-0.36%)
Apr 20, 2007 4.404 4.418 4.398 4.411 608,746 -0.00(-0.10%)
Apr 19, 2007 4.411 4.418 4.400 4.416 480,451 -0.00(-0.05%)
Apr 18, 2007 4.414 4.418 4.398 4.418 408,449 +0.01(+0.26%)
Apr 17, 2007 4.402 4.420 4.391 4.407 758,423 +0.00(+0.05%)
Apr 16, 2007 4.395 4.420 4.391 4.404 553,326 +0.00(+0.10%)
Apr 13, 2007 4.382 4.400 4.382 4.400 339,065 +0.01(+0.31%)
Apr 12, 2007 4.356 4.402 4.356 4.386 464,741 -0.03(-0.57%)
Apr 11, 2007 4.420 4.434 4.409 4.411 591,291 -0.01(-0.26%)
Apr 10, 2007 4.446 4.453 4.420 4.423 771,951 -0.03(-0.57%)
Apr 09, 2007 4.423 4.450 4.423 4.448 438,122 +0.01(+0.31%)
Apr 05, 2007 4.432 4.446 4.418 4.434 712,604 +0.02(+0.36%)
Apr 04, 2007 4.409 4.434 4.407 4.418 721,768 +0.02(+0.37%)
Apr 03, 2007 4.391 4.411 4.391 4.402 284,954 +0.01(+0.31%)
Apr 02, 2007 4.395 4.414 4.388 4.388 452,523 -0.00(-0.10%)
Mar 30, 2007 4.363 4.398 4.363 4.393 552,890 +0.03(+0.63%)
Mar 29, 2007 4.359 4.365 4.347 4.365 298,045 +0.02(+0.53%)
Mar 28, 2007 4.361 4.365 4.333 4.343 478,269 -0.03(-0.58%)
Mar 27, 2007 4.349 4.368 4.347 4.368 572,090 +0.02(+0.47%)
Mar 26, 2007 4.359 4.375 4.336 4.347 597,837 -0.01(-0.16%)
Mar 23, 2007 4.336 4.363 4.336 4.354 486,560 +0.02(+0.53%)
Mar 22, 2007 4.308 4.343 4.308 4.331 646,711 +0.02(+0.51%)
Mar 21, 2007 4.331 4.349 4.297 4.309 763,224 -0.01(-0.24%)
Mar 20, 2007 4.327 4.338 4.320 4.320 603,073 -0.00(-0.05%)
Mar 19, 2007 4.345 4.349 4.315 4.322 679,439 -0.02(-0.37%)
Mar 16, 2007 4.322 4.354 4.322 4.338 453,396 +0.00(+0.11%)
Mar 15, 2007 4.320 4.333 4.320 4.333 346,483 +0.03(+0.59%)
Mar 14, 2007 4.317 4.331 4.297 4.308 699,076 -0.01(-0.21%)
Mar 13, 2007 4.347 4.359 4.306 4.317 670,712 -0.03(-0.69%)
Mar 12, 2007 4.329 4.352 4.317 4.347 554,635 +0.03(+0.58%)
Mar 09, 2007 4.331 4.333 4.320 4.322 626,201 +0.00(+0.00%)
Mar 08, 2007 4.310 4.333 4.299 4.322 698,640 -0.01(-0.16%)
Mar 07, 2007 4.297 4.336 4.297 4.329 540,235 +0.03(+0.69%)
Mar 06, 2007 4.304 4.338 4.288 4.299 1,288,186 -0.01(-0.16%)
Mar 05, 2007 4.345 4.352 4.288 4.306 737,041 -0.05(-1.05%)
Mar 02, 2007 4.386 4.391 4.345 4.352 829,989 -0.02(-0.47%)
Mar 01, 2007 4.407 4.407 4.356 4.372 876,682 -0.03(-0.73%)
Feb 28, 2007 4.343 4.407 4.340 4.404 1,084,397 +0.06(+1.42%)
Feb 27, 2007 4.411 4.414 4.304 4.343 929,047 -0.07(-1.61%)
Feb 26, 2007 4.395 4.416 4.395 4.414 450,341 +0.01(+0.16%)
Feb 23, 2007 4.398 4.420 4.395 4.407 816,025 +0.01(+0.16%)
Feb 22, 2007 4.393 4.437 4.393 4.400 673,766 -0.01(-0.31%)
Feb 21, 2007 4.432 4.434 4.414 4.414 597,400 -0.01(-0.31%)
Feb 20, 2007 4.441 4.448 4.427 4.427 490,488 -0.01(-0.26%)
Feb 16, 2007 4.448 4.448 4.420 4.439 404,085 +0.00(+0.05%)
Feb 15, 2007 4.420 4.441 4.420 4.437 697,767 +0.02(+0.52%)
Feb 14, 2007 4.432 4.455 4.414 4.414 959,275 -0.04(-0.93%)
Feb 13, 2007 4.437 4.457 4.416 4.455 648,823 +0.03(+0.78%)
Feb 12, 2007 4.411 4.425 4.411 4.420 471,658 +0.01(+0.21%)
Feb 09, 2007 4.411 4.423 4.402 4.411 653,693 -0.00(-0.05%)
Feb 08, 2007 4.407 4.416 4.395 4.414 479,578 -0.02(-0.52%)
Feb 07, 2007 4.423 4.439 4.423 4.437 669,402 +0.01(+0.31%)
Feb 06, 2007 4.448 4.450 4.423 4.423 734,423 -0.03(-0.57%)
Feb 05, 2007 4.423 4.448 4.423 4.448 486,124 +0.03(+0.57%)
Feb 02, 2007 4.437 4.448 4.420 4.423 596,527 +0.00(+0.00%)
Feb 01, 2007 4.441 4.453 4.414 4.423 679,876 -0.01(-0.31%)
Jan 31, 2007 4.430 4.443 4.430 4.437 416,304 +0.00(+0.00%)
Jan 30, 2007 4.441 4.448 4.430 4.437 516,234 -0.00(-0.10%)
Jan 29, 2007 4.448 4.457 4.430 4.441 413,685 -0.01(-0.31%)
Jan 26, 2007 4.416 4.455 4.407 4.455 905,919 +0.04(+0.93%)
Jan 25, 2007 4.395 4.425 4.395 4.414 468,232 +0.01(+0.26%)
Jan 24, 2007 4.418 4.420 4.391 4.402 696,458 -0.02(-0.47%)
Jan 23, 2007 4.386 4.430 4.386 4.423 774,133 +0.04(+0.84%)
Jan 22, 2007 4.391 4.400 4.386 4.386 459,069 -0.01(-0.16%)
Jan 19, 2007 4.404 4.404 4.377 4.393 515,798 -0.00(-0.05%)
Jan 18, 2007 4.404 4.409 4.386 4.395 554,635 +0.01(+0.16%)
Jan 17, 2007 4.386 4.395 4.370 4.388 615,728 +0.00(+0.10%)
Jan 16, 2007 4.354 4.384 4.354 4.384 700,822 +0.00(+0.05%)
Jan 12, 2007 4.386 4.386 4.370 4.382 423,722 -0.00(-0.10%)
Jan 11, 2007 4.393 4.393 4.368 4.386 605,255 -0.03(-0.57%)
Jan 10, 2007 4.400 4.418 4.382 4.411 693,403 +0.01(+0.31%)
Jan 09, 2007 4.375 4.402 4.363 4.398 544,162 +0.02(+0.52%)
Jan 08, 2007 4.356 4.400 4.356 4.375 790,715 +0.01(+0.26%)
Jan 05, 2007 4.354 4.365 4.338 4.363 554,635 +0.01(+0.34%)
Jan 04, 2007 4.324 4.363 4.324 4.348 600,455 +0.01(+0.29%)
Jan 03, 2007 4.324 4.363 4.324 4.336 726,568 +0.00(+0.09%)
Dec 29, 2006 4.329 4.340 4.317 4.332 575,145 +0.02(+0.49%)
Dec 28, 2006 4.308 4.320 4.306 4.310 347,792 +0.01(+0.21%)
Dec 27, 2006 4.297 4.331 4.294 4.301 682,494 -0.07(-1.68%)
Dec 26, 2006 4.356 4.375 4.354 4.375 455,578 +0.02(+0.47%)
Dec 22, 2006 4.345 4.359 4.340 4.354 819,080 +0.01(+0.16%)
Dec 21, 2006 4.336 4.348 4.331 4.347 610,492 +0.01(+0.26%)
Dec 20, 2006 4.331 4.343 4.320 4.336 715,658 +0.02(+0.37%)
Dec 19, 2006 4.329 4.338 4.320 4.320 611,801 -0.01(-0.26%)
Dec 18, 2006 4.322 4.338 4.322 4.331 627,947 +0.01(+0.26%)
Dec 15, 2006 4.322 4.331 4.317 4.320 630,129 -0.01(-0.21%)
Dec 14, 2006 4.324 4.331 4.315 4.329 591,291 +0.00(+0.05%)
Dec 13, 2006 4.324 4.331 4.315 4.327 612,673 +0.00(+0.00%)
Dec 12, 2006 4.310 4.331 4.310 4.327 470,414 +0.01(+0.16%)
Dec 11, 2006 4.338 4.338 4.301 4.320 733,114 -0.01(-0.26%)
Dec 08, 2006 4.313 4.331 4.310 4.331 496,161 +0.02(+0.37%)
Dec 07, 2006 4.306 4.320 4.299 4.315 623,146 -0.02(-0.37%)
Dec 06, 2006 4.340 4.345 4.317 4.331 849,190 -0.01(-0.32%)
Dec 05, 2006 4.347 4.354 4.336 4.345 901,119 -0.00(-0.05%)
Dec 04, 2006 4.336 4.347 4.333 4.347 871,445 +0.00(+0.00%)
Dec 01, 2006 4.343 4.349 4.329 4.347 512,743 +0.01(+0.16%)
Nov 30, 2006 4.327 4.347 4.324 4.340 605,255 +0.01(+0.21%)
Nov 29, 2006 4.333 4.343 4.311 4.331 464,741 +0.01(+0.21%)
Nov 28, 2006 4.329 4.333 4.310 4.322 535,435 -0.00(-0.05%)
Nov 27, 2006 4.331 4.347 4.315 4.324 523,652 -0.01(-0.26%)
Nov 24, 2006 4.308 4.336 4.299 4.336 357,393 +0.03(+0.64%)
Nov 22, 2006 4.308 4.324 4.306 4.308 677,257 -0.01(-0.21%)
Nov 21, 2006 4.324 4.336 4.301 4.317 858,790 -0.03(-0.58%)
Nov 20, 2006 4.317 4.343 4.315 4.343 464,741 +0.02(+0.42%)
Nov 17, 2006 4.322 4.331 4.313 4.324 590,855 +0.00(+0.05%)
Nov 16, 2006 4.324 4.331 4.315 4.322 543,289 -0.00(-0.05%)
Nov 15, 2006 4.317 4.331 4.315 4.324 688,167 +0.00(+0.05%)
Nov 14, 2006 4.317 4.331 4.313 4.322 576,454 -0.00(-0.05%)
Nov 13, 2006 4.317 4.324 4.308 4.324 681,185 +0.00(+0.11%)
Nov 10, 2006 4.329 4.331 4.315 4.320 515,361 -0.01(-0.21%)
Nov 09, 2006 4.317 4.343 4.315 4.329 621,401 -0.02(-0.53%)
Nov 08, 2006 4.343 4.354 4.338 4.352 625,765 +0.01(+0.26%)
Nov 07, 2006 4.331 4.347 4.320 4.340 673,766 +0.01(+0.21%)
Nov 06, 2006 4.308 4.333 4.308 4.331 597,400 +0.03(+0.64%)
Nov 03, 2006 4.306 4.313 4.297 4.304 479,578 +0.01(+0.16%)
Nov 02, 2006 4.320 4.322 4.297 4.297 668,093 -0.02(-0.48%)
Nov 01, 2006 4.308 4.327 4.306 4.317 395,357 +0.01(+0.21%)
Oct 31, 2006 4.320 4.320 4.299 4.308 538,926 -0.00(-0.05%)
Oct 30, 2006 4.301 4.327 4.299 4.310 510,997 +0.01(+0.21%)
Oct 27, 2006 4.299 4.317 4.292 4.301 738,786 +0.00(+0.11%)
Oct 26, 2006 4.290 4.306 4.290 4.297 595,655 +0.00(+0.00%)
Oct 25, 2006 4.304 4.310 4.281 4.297 751,878 -0.01(-0.16%)
Oct 24, 2006 4.294 4.306 4.288 4.304 583,000 +0.01(+0.32%)
Oct 23, 2006 4.281 4.290 4.272 4.290 543,726 +0.01(+0.27%)
Oct 20, 2006 4.272 4.283 4.267 4.278 556,817 -0.00(-0.05%)
Oct 19, 2006 4.265 4.283 4.265 4.281 487,433 +0.02(+0.38%)
Oct 18, 2006 4.265 4.281 4.265 4.265 576,454 -0.01(-0.16%)
Oct 17, 2006 4.272 4.288 4.262 4.272 593,473 +0.00(+0.11%)
Oct 16, 2006 4.278 4.288 4.262 4.267 809,043 -0.01(-0.27%)
Oct 13, 2006 4.274 4.288 4.262 4.278 650,638 -0.01(-0.16%)
Oct 12, 2006 4.288 4.299 4.267 4.285 923,374 -0.03(-0.64%)
Oct 11, 2006 4.297 4.317 4.297 4.313 545,471 +0.00(+0.05%)
Oct 10, 2006 4.308 4.324 4.304 4.310 563,363 +0.00(+0.05%)
Oct 09, 2006 4.356 4.362 4.297 4.308 1,245,857 -0.05(-1.10%)
Oct 06, 2006 4.361 4.363 4.345 4.356 438,122 -0.00(-0.11%)
Oct 05, 2006 4.345 4.363 4.345 4.361 447,723 +0.02(+0.37%)
Oct 04, 2006 4.352 4.368 4.336 4.345 543,726 -0.01(-0.21%)
Oct 03, 2006 4.343 4.370 4.336 4.354 808,607 +0.01(+0.32%)
Oct 02, 2006 4.343 4.363 4.340 4.340 455,141 -0.00(-0.11%)
Sep 29, 2006 4.343 4.354 4.327 4.345 410,194 +0.02(+0.37%)
Sep 28, 2006 4.317 4.333 4.317 4.329 299,791 +0.01(+0.27%)
Sep 27, 2006 4.377 4.377 4.310 4.317 617,037 -0.01(-0.16%)
Sep 26, 2006 4.347 4.368 4.313 4.324 721,768 -0.03(-0.74%)
Sep 25, 2006 4.382 4.400 4.354 4.356 576,454 -0.03(-0.58%)
Sep 22, 2006 4.343 4.457 4.322 4.382 1,619,833 +0.04(+0.90%)
Sep 21, 2006 4.354 4.361 4.333 4.343 480,887 -0.01(-0.26%)
Sep 20, 2006 4.329 4.368 4.329 4.354 634,056 +0.01(+0.32%)
Sep 19, 2006 4.343 4.347 4.320 4.340 488,306 -0.00(-0.11%)
Sep 18, 2006 4.327 4.347 4.324 4.345 466,487 +0.01(+0.22%)
Sep 15, 2006 4.327 4.340 4.322 4.336 516,234 +0.01(+0.21%)
Sep 14, 2006 4.338 4.340 4.322 4.327 549,399 -0.01(-0.21%)
Sep 13, 2006 4.327 4.338 4.317 4.336 490,924 +0.01(+0.21%)
Sep 12, 2006 4.306 4.343 4.306 4.327 661,111 +0.02(+0.48%)
Sep 11, 2006 4.285 4.322 4.283 4.306 504,888 +0.03(+0.64%)
Sep 08, 2006 4.267 4.297 4.265 4.278 680,748 +0.01(+0.32%)
Sep 07, 2006 4.290 4.297 4.258 4.265 945,629 -0.05(-1.22%)
Sep 06, 2006 4.333 4.349 4.290 4.317 706,058 -0.02(-0.42%)
Sep 05, 2006 4.347 4.354 4.333 4.336 607,001 -0.01(-0.26%)
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.