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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.62 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 3.529 3.556 3.501 3.553 246,403 +0.04(+1.23%)
Dec 29, 2005 3.529 3.534 3.510 3.510 217,267 +0.00(+0.00%)
Dec 28, 2005 3.508 3.541 3.508 3.510 401,237 -0.01(-0.41%)
Dec 27, 2005 3.522 3.544 3.520 3.525 245,154 -0.01(-0.20%)
Dec 23, 2005 3.532 3.553 3.522 3.532 337,555 -0.00(-0.14%)
Dec 22, 2005 3.551 3.561 3.520 3.537 268,046 +0.01(+0.27%)
Dec 21, 2005 3.534 3.558 3.525 3.527 275,954 -0.02(-0.54%)
Dec 20, 2005 3.510 3.592 3.510 3.546 228,089 +0.02(+0.61%)
Dec 19, 2005 3.544 3.544 3.501 3.525 251,397 -0.01(-0.34%)
Dec 16, 2005 3.539 3.544 3.520 3.537 242,657 +0.02(+0.48%)
Dec 15, 2005 3.501 3.532 3.479 3.520 282,198 +0.03(+0.76%)
Dec 14, 2005 3.496 3.508 3.484 3.493 195,624 -0.03(-0.82%)
Dec 13, 2005 3.498 3.525 3.484 3.522 356,701 +0.02(+0.62%)
Dec 12, 2005 3.539 3.553 3.491 3.501 298,846 -0.03(-0.88%)
Dec 09, 2005 3.520 3.541 3.503 3.532 316,328 +0.02(+0.62%)
Dec 08, 2005 3.496 3.530 3.496 3.510 250,981 -0.01(-0.20%)
Dec 07, 2005 3.534 3.539 3.484 3.517 326,733 -0.02(-0.48%)
Dec 06, 2005 3.522 3.544 3.508 3.534 288,025 +0.00(+0.07%)
Dec 05, 2005 3.539 3.553 3.515 3.532 403,734 -0.02(-0.47%)
Dec 02, 2005 3.534 3.565 3.534 3.549 166,488 +0.01(+0.20%)
Dec 01, 2005 3.541 3.565 3.529 3.541 327,982 +0.00(+0.14%)
Nov 30, 2005 3.508 3.541 3.496 3.537 347,961 +0.05(+1.38%)
Nov 29, 2005 3.472 3.508 3.462 3.489 458,675 +0.02(+0.48%)
Nov 28, 2005 3.491 3.496 3.469 3.472 511,119 -0.02(-0.55%)
Nov 25, 2005 3.477 3.503 3.474 3.491 106,136 -0.01(-0.21%)
Nov 23, 2005 3.501 3.517 3.484 3.498 370,020 -0.03(-0.75%)
Nov 22, 2005 3.532 3.553 3.508 3.525 328,814 -0.02(-0.68%)
Nov 21, 2005 3.561 3.573 3.532 3.549 316,328 -0.01(-0.34%)
Nov 18, 2005 3.556 3.565 3.541 3.561 195,624 +0.01(+0.20%)
Nov 17, 2005 3.541 3.580 3.537 3.553 247,651 +0.00(+0.00%)
Nov 16, 2005 3.517 3.568 3.517 3.553 313,830 -0.00(-0.07%)
Nov 15, 2005 3.546 3.565 3.532 3.556 431,621 +0.01(+0.27%)
Nov 14, 2005 3.575 3.585 3.546 3.546 198,121 -0.04(-1.07%)
Nov 11, 2005 3.582 3.594 3.556 3.585 275,122 -0.01(-0.27%)
Nov 10, 2005 3.582 3.621 3.573 3.594 251,397 +0.01(+0.34%)
Nov 09, 2005 3.599 3.599 3.570 3.582 292,187 -0.00(-0.13%)
Nov 08, 2005 3.594 3.601 3.580 3.587 221,429 -0.01(-0.20%)
Nov 07, 2005 3.592 3.604 3.587 3.594 245,986 +0.00(+0.00%)
Nov 04, 2005 3.616 3.616 3.589 3.594 207,278 -0.01(-0.33%)
Nov 03, 2005 3.604 3.616 3.589 3.606 191,045 +0.01(+0.40%)
Nov 02, 2005 3.601 3.603 3.585 3.592 165,656 +0.00(+0.00%)
Nov 01, 2005 3.604 3.604 3.582 3.592 251,397 +0.01(+0.20%)
Oct 31, 2005 3.556 3.616 3.546 3.585 279,284 +0.02(+0.61%)
Oct 28, 2005 3.580 3.580 3.558 3.563 174,812 +0.00(+0.07%)
Oct 27, 2005 3.541 3.567 3.517 3.561 188,548 +0.02(+0.61%)
Oct 26, 2005 3.556 3.570 3.517 3.539 225,175 -0.03(-0.81%)
Oct 25, 2005 3.517 3.568 3.517 3.568 203,116 +0.03(+0.75%)
Oct 24, 2005 3.515 3.553 3.515 3.541 321,739 +0.01(+0.34%)
Oct 21, 2005 3.525 3.546 3.503 3.529 384,172 -0.02(-0.54%)
Oct 20, 2005 3.549 3.561 3.532 3.549 188,132 -0.01(-0.20%)
Oct 19, 2005 3.577 3.589 3.545 3.556 409,978 -0.02(-0.67%)
Oct 18, 2005 3.556 3.604 3.539 3.580 369,604 +0.00(+0.00%)
Oct 17, 2005 3.561 3.592 3.556 3.580 152,753 +0.00(+0.00%)
Oct 14, 2005 3.541 3.604 3.536 3.580 262,635 +0.01(+0.40%)
Oct 13, 2005 3.601 3.613 3.529 3.565 486,979 -0.03(-0.93%)
Oct 12, 2005 3.669 3.676 3.592 3.599 294,268 -0.06(-1.51%)
Oct 11, 2005 3.652 3.674 3.630 3.654 166,488 +0.02(+0.66%)
Oct 10, 2005 3.635 3.652 3.628 3.630 151,088 +0.00(+0.13%)
Oct 07, 2005 3.604 3.640 3.592 3.625 187,715 +0.01(+0.20%)
Oct 06, 2005 3.652 3.653 3.606 3.618 238,911 -0.05(-1.44%)
Oct 05, 2005 3.683 3.702 3.669 3.671 206,862 -0.01(-0.26%)
Oct 04, 2005 3.700 3.710 3.676 3.681 231,002 -0.02(-0.45%)
Oct 03, 2005 3.710 3.710 3.664 3.698 257,224 +0.04(+1.14%)
Sep 30, 2005 3.676 3.695 3.646 3.656 201,867 +0.00(+0.11%)
Sep 29, 2005 3.647 3.693 3.635 3.652 153,169 +0.00(+0.07%)
Sep 28, 2005 3.642 3.671 3.642 3.650 186,883 +0.01(+0.26%)
Sep 27, 2005 3.633 3.678 3.625 3.640 523,606 +0.00(+0.13%)
Sep 26, 2005 3.659 3.662 3.606 3.635 433,702 -0.00(-0.13%)
Sep 23, 2005 3.640 3.671 3.604 3.640 360,863 +0.03(+0.93%)
Sep 22, 2005 3.616 3.623 3.604 3.606 345,047 -0.01(-0.20%)
Sep 21, 2005 3.650 3.654 3.611 3.613 276,370 -0.03(-0.73%)
Sep 20, 2005 3.613 3.652 3.613 3.640 297,182 +0.01(+0.33%)
Sep 19, 2005 3.666 3.676 3.609 3.628 428,291 +0.02(+0.67%)
Sep 16, 2005 3.688 3.604 3.604 3.604 231,002 -0.09(-2.41%)
Sep 15, 2005 3.724 3.731 3.664 3.693 212,689 -0.04(-1.03%)
Sep 14, 2005 3.748 3.785 3.712 3.731 330,063 -0.03(-0.70%)
Sep 13, 2005 3.772 3.796 3.729 3.758 283,446 +0.00(+0.13%)
Sep 12, 2005 3.784 3.794 3.753 3.753 224,343 -0.01(-0.26%)
Sep 09, 2005 3.760 3.784 3.724 3.762 309,252 +0.02(+0.51%)
Sep 08, 2005 3.743 3.753 3.731 3.743 268,462 +0.00(+0.06%)
Sep 07, 2005 3.717 3.746 3.705 3.741 195,207 +0.03(+0.84%)
Sep 06, 2005 3.714 3.741 3.688 3.710 307,587 +0.01(+0.26%)
Sep 02, 2005 3.688 3.717 3.679 3.700 308,836 +0.01(+0.26%)
Sep 01, 2005 3.688 3.705 3.678 3.690 365,442 +0.01(+0.17%)
Aug 31, 2005 3.686 3.688 3.674 3.684 219,764 +0.00(+0.03%)
Aug 30, 2005 3.683 3.686 3.662 3.683 245,986 -0.00(-0.07%)
Aug 29, 2005 3.664 3.690 3.662 3.686 193,959 +0.03(+0.79%)
Aug 26, 2005 3.657 3.674 3.652 3.657 174,396 -0.00(-0.13%)
Aug 25, 2005 3.681 3.693 3.640 3.662 200,618 -0.00(-0.13%)
Aug 24, 2005 3.637 3.698 3.637 3.666 302,176 +0.03(+0.73%)
Aug 23, 2005 3.640 3.654 3.628 3.640 270,543 -0.02(-0.53%)
Aug 22, 2005 3.640 3.662 3.628 3.659 195,624 +0.03(+0.86%)
Aug 19, 2005 3.616 3.637 3.604 3.628 300,511 +0.01(+0.40%)
Aug 18, 2005 3.599 3.621 3.592 3.613 280,949 +0.02(+0.60%)
Aug 17, 2005 3.597 3.616 3.577 3.592 402,486 -0.02(-0.53%)
Aug 16, 2005 3.647 3.647 3.592 3.611 364,193 -0.03(-0.79%)
Aug 15, 2005 3.640 3.645 3.623 3.640 230,586 +0.00(+0.00%)
Aug 12, 2005 3.618 3.657 3.609 3.640 286,360 +0.01(+0.26%)
Aug 11, 2005 3.623 3.664 3.613 3.630 302,592 +0.02(+0.67%)
Aug 10, 2005 3.616 3.628 3.597 3.606 282,614 -0.01(-0.20%)
Aug 09, 2005 3.604 3.637 3.585 3.613 270,543 +0.01(+0.40%)
Aug 08, 2005 3.645 3.657 3.594 3.599 443,275 -0.06(-1.58%)
Aug 05, 2005 3.652 3.674 3.652 3.657 143,180 -0.01(-0.33%)
Aug 04, 2005 3.676 3.688 3.669 3.669 236,413 -0.01(-0.16%)
Aug 03, 2005 3.688 3.688 3.671 3.674 279,284 -0.01(-0.36%)
Aug 02, 2005 3.669 3.693 3.657 3.688 481,984 +0.03(+0.85%)
Aug 01, 2005 3.674 3.674 3.640 3.657 387,918 -0.01(-0.20%)
Jul 29, 2005 3.664 3.669 3.650 3.664 255,143 +0.01(+0.26%)
Jul 28, 2005 3.642 3.654 3.642 3.654 198,953 +0.01(+0.33%)
Jul 27, 2005 3.630 3.652 3.616 3.642 236,413 +0.02(+0.66%)
Jul 26, 2005 3.635 3.635 3.611 3.618 325,901 -0.01(-0.40%)
Jul 25, 2005 3.623 3.650 3.616 3.633 270,543 +0.01(+0.20%)
Jul 22, 2005 3.628 3.647 3.604 3.625 373,766 +0.00(+0.13%)
Jul 21, 2005 3.609 3.650 3.609 3.621 339,636 +0.00(+0.13%)
Jul 20, 2005 3.577 3.618 3.575 3.616 421,632 +0.03(+0.80%)
Jul 19, 2005 3.580 3.592 3.575 3.587 479,487 +0.00(+0.00%)
Jul 18, 2005 3.601 3.604 3.582 3.587 234,332 -0.00(-0.13%)
Jul 15, 2005 3.597 3.606 3.575 3.592 377,512 +0.00(+0.07%)
Jul 14, 2005 3.606 3.611 3.580 3.589 574,801 -0.02(-0.60%)
Jul 13, 2005 3.611 3.625 3.568 3.611 551,493 -0.03(-0.73%)
Jul 12, 2005 3.618 3.645 3.618 3.637 429,956 +0.02(+0.60%)
Jul 11, 2005 3.604 3.625 3.594 3.616 470,746 +0.02(+0.47%)
Jul 08, 2005 3.587 3.604 3.587 3.599 331,728 +0.01(+0.34%)
Jul 07, 2005 3.580 3.604 3.580 3.587 393,329 -0.00(-0.13%)
Jul 06, 2005 3.597 3.597 3.580 3.592 355,453 +0.00(+0.07%)
Jul 05, 2005 3.573 3.601 3.563 3.589 635,153 +0.02(+0.47%)
Jul 01, 2005 3.585 3.604 3.556 3.573 868,654 -0.02(-0.54%)
Jun 30, 2005 3.551 3.599 3.549 3.592 1,394,341 +0.02(+0.54%)
Jun 29, 2005 3.724 3.746 3.510 3.573 2,558,096 -0.14(-3.75%)
Jun 28, 2005 3.695 3.750 3.688 3.712 500,714 +0.00(+0.13%)
Jun 27, 2005 3.710 3.736 3.700 3.707 478,238 +0.01(+0.19%)
Jun 24, 2005 3.683 3.724 3.674 3.700 240,575 +0.01(+0.26%)
Jun 23, 2005 3.678 3.712 3.671 3.690 454,097 +0.01(+0.26%)
Jun 22, 2005 3.650 3.690 3.650 3.681 223,927 +0.03(+0.72%)
Jun 21, 2005 3.652 3.666 3.642 3.654 267,214 +0.00(+0.07%)
Jun 20, 2005 3.640 3.664 3.640 3.652 264,716 -0.02(-0.46%)
Jun 17, 2005 3.662 3.688 3.652 3.669 224,759 +0.01(+0.18%)
Jun 16, 2005 3.669 3.676 3.637 3.662 330,063 +0.01(+0.34%)
Jun 15, 2005 3.657 3.662 3.611 3.650 437,448 -0.00(-0.07%)
Jun 14, 2005 3.616 3.674 3.609 3.652 390,415 +0.04(+1.13%)
Jun 13, 2005 3.662 3.662 3.580 3.611 630,991 -0.06(-1.57%)
Jun 10, 2005 3.674 3.695 3.664 3.669 447,437 -0.00(-0.07%)
Jun 09, 2005 3.678 3.688 3.650 3.671 374,599 -0.01(-0.39%)
Jun 08, 2005 3.695 3.746 3.683 3.686 387,502 -0.04(-1.03%)
Jun 07, 2005 3.676 3.731 3.674 3.724 429,956 +0.05(+1.24%)
Jun 06, 2005 3.664 3.688 3.647 3.678 546,082 +0.03(+0.92%)
Jun 03, 2005 3.647 3.686 3.628 3.645 479,487 +0.03(+0.80%)
Jun 02, 2005 3.616 3.664 3.606 3.616 707,160 +0.01(+0.33%)
Jun 01, 2005 3.616 3.662 3.601 3.604 422,048 +0.00(+0.00%)
May 31, 2005 3.546 3.637 3.546 3.604 442,859 +0.06(+1.63%)
May 27, 2005 3.520 3.556 3.518 3.546 334,641 +0.04(+1.03%)
May 26, 2005 3.501 3.520 3.496 3.510 369,188 +0.01(+0.27%)
May 25, 2005 3.501 3.508 3.484 3.501 330,063 +0.00(+0.00%)
May 24, 2005 3.515 3.522 3.484 3.501 578,547 -0.00(-0.07%)
May 23, 2005 3.529 3.529 3.493 3.503 421,632 -0.02(-0.48%)
May 20, 2005 3.510 3.553 3.496 3.520 504,044 -0.01(-0.41%)
May 19, 2005 3.515 3.534 3.484 3.534 232,251 +0.03(+0.82%)
May 18, 2005 3.465 3.534 3.465 3.505 336,723 +0.05(+1.32%)
May 17, 2005 3.462 3.465 3.445 3.460 268,879 -0.00(-0.07%)
May 16, 2005 3.460 3.472 3.445 3.462 408,313 -0.01(-0.35%)
May 13, 2005 3.481 3.493 3.460 3.474 335,890 -0.01(-0.34%)
May 12, 2005 3.522 3.525 3.479 3.486 506,125 -0.03(-0.75%)
May 11, 2005 3.525 3.525 3.491 3.513 270,960 -0.01(-0.41%)
May 10, 2005 3.513 3.537 3.505 3.527 344,215 +0.01(+0.41%)
May 09, 2005 3.503 3.517 3.489 3.513 295,517 +0.02(+0.55%)
May 06, 2005 3.489 3.505 3.472 3.493 317,993 +0.01(+0.41%)
May 05, 2005 3.496 3.496 3.469 3.479 300,095 -0.00(-0.06%)
May 04, 2005 3.503 3.503 3.465 3.481 262,219 +0.00(+0.12%)
May 03, 2005 3.436 3.503 3.430 3.477 538,590 +0.02(+0.63%)
May 02, 2005 3.455 3.457 3.428 3.455 169,402 +0.00(+0.07%)
Apr 29, 2005 3.450 3.472 3.433 3.452 397,075 -0.01(-0.21%)
Apr 28, 2005 3.472 3.481 3.450 3.460 260,554 -0.01(-0.28%)
Apr 27, 2005 3.457 3.469 3.436 3.469 203,532 +0.01(+0.42%)
Apr 26, 2005 3.467 3.467 3.436 3.455 297,182 +0.00(+0.07%)
Apr 25, 2005 3.431 3.472 3.416 3.452 259,722 +0.03(+0.84%)
Apr 22, 2005 3.424 3.431 3.395 3.424 298,846 -0.00(-0.14%)
Apr 21, 2005 3.436 3.450 3.400 3.428 400,821 +0.01(+0.35%)
Apr 20, 2005 3.412 3.450 3.407 3.416 271,376 +0.00(+0.14%)
Apr 19, 2005 3.400 3.438 3.393 3.412 229,754 +0.01(+0.35%)
Apr 18, 2005 3.412 3.421 3.382 3.400 228,505 +0.01(+0.28%)
Apr 15, 2005 3.397 3.400 3.378 3.390 203,116 +0.00(+0.07%)
Apr 14, 2005 3.395 3.424 3.388 3.388 210,191 -0.03(-0.91%)
Apr 13, 2005 3.421 3.443 3.412 3.419 215,602 -0.01(-0.35%)
Apr 12, 2005 3.436 3.452 3.412 3.431 277,203 -0.01(-0.35%)
Apr 11, 2005 3.424 3.496 3.424 3.443 185,634 +0.01(+0.35%)
Apr 08, 2005 3.436 3.448 3.416 3.431 192,294 -0.00(-0.14%)
Apr 07, 2005 3.431 3.452 3.412 3.436 211,856 +0.01(+0.35%)
Apr 06, 2005 3.448 3.461 3.416 3.424 242,240 -0.01(-0.35%)
Apr 05, 2005 3.484 3.484 3.424 3.436 378,761 -0.05(-1.38%)
Apr 04, 2005 3.448 3.508 3.428 3.484 478,654 +0.05(+1.54%)
Apr 01, 2005 3.436 3.481 3.428 3.431 207,278 +0.01(+0.35%)
Mar 31, 2005 3.400 3.438 3.400 3.419 440,778 +0.04(+1.07%)
Mar 30, 2005 3.347 3.395 3.340 3.383 288,857 +0.05(+1.51%)
Mar 29, 2005 3.318 3.344 3.318 3.332 403,734 +0.00(+0.14%)
Mar 28, 2005 3.352 3.373 3.316 3.328 492,389 -0.04(-1.07%)
Mar 24, 2005 3.306 3.400 3.304 3.364 588,953 +0.05(+1.52%)
Mar 23, 2005 3.388 3.388 3.248 3.313 907,778 -0.10(-2.89%)
Mar 22, 2005 3.424 3.438 3.412 3.412 288,025 -0.02(-0.70%)
Mar 21, 2005 3.496 3.496 3.415 3.436 439,529 -0.06(-1.85%)
Mar 18, 2005 3.520 3.525 3.484 3.501 297,598 -0.01(-0.21%)
Mar 17, 2005 3.525 3.539 3.498 3.508 339,636 -0.01(-0.27%)
Mar 16, 2005 3.515 3.525 3.465 3.517 650,554 +0.00(+0.07%)
Mar 15, 2005 3.503 3.575 3.498 3.515 522,357 -0.01(-0.34%)
Mar 14, 2005 3.604 3.625 3.527 3.527 596,029 -0.09(-2.39%)
Mar 11, 2005 3.637 3.640 3.613 3.613 383,339 -0.03(-0.92%)
Mar 10, 2005 3.652 3.675 3.640 3.647 337,971 -0.00(-0.13%)
Mar 09, 2005 3.736 3.738 3.641 3.652 506,125 -0.11(-2.88%)
Mar 08, 2005 3.760 3.772 3.746 3.760 323,404 +0.01(+0.32%)
Mar 07, 2005 3.765 3.784 3.738 3.748 330,895 +0.00(+0.06%)
Mar 04, 2005 3.753 3.758 3.731 3.746 269,295 +0.00(+0.06%)
Mar 03, 2005 3.772 3.772 3.734 3.743 431,205 +0.03(+0.71%)
Mar 02, 2005 3.690 3.729 3.690 3.717 432,454 +0.01(+0.39%)
Mar 01, 2005 3.698 3.707 3.683 3.702 286,360 +0.01(+0.33%)
Feb 28, 2005 3.719 3.719 3.678 3.690 403,734 -0.02(-0.45%)
Feb 25, 2005 3.719 3.724 3.700 3.707 330,063 +0.01(+0.33%)
Feb 24, 2005 3.676 3.705 3.664 3.695 238,911 +0.03(+0.85%)
Feb 23, 2005 3.676 3.695 3.659 3.664 360,863 -0.00(-0.13%)
Feb 22, 2005 3.633 3.688 3.628 3.669 453,681 -0.02(-0.65%)
Feb 18, 2005 3.758 3.758 3.693 3.693 362,112 -0.05(-1.35%)
Feb 17, 2005 3.777 3.784 3.741 3.743 380,426 -0.03(-0.83%)
Feb 16, 2005 3.784 3.786 3.760 3.774 367,523 +0.01(+0.19%)
Feb 15, 2005 3.786 3.786 3.762 3.767 325,901 -0.01(-0.32%)
Feb 14, 2005 3.762 3.784 3.743 3.779 464,503 +0.02(+0.58%)
Feb 11, 2005 3.784 3.784 3.738 3.758 244,321 -0.02(-0.45%)
Feb 10, 2005 3.774 3.794 3.767 3.774 247,235 +0.01(+0.19%)
Feb 09, 2005 3.825 3.827 3.765 3.767 489,060 -0.05(-1.38%)
Feb 08, 2005 3.832 3.851 3.818 3.820 391,664 +0.00(+0.13%)
Feb 07, 2005 3.782 3.830 3.777 3.815 336,723 +0.05(+1.21%)
Feb 04, 2005 3.810 3.844 3.770 3.770 449,519 -0.02(-0.44%)
Feb 03, 2005 3.808 3.818 3.784 3.786 404,567 +0.00(+0.06%)
Feb 02, 2005 3.770 3.796 3.762 3.784 320,490 +0.02(+0.45%)
Feb 01, 2005 3.758 3.770 3.729 3.767 444,940 +0.03(+0.71%)
Jan 31, 2005 3.729 3.748 3.726 3.741 459,924 +0.01(+0.32%)
Jan 28, 2005 3.722 3.736 3.717 3.729 334,641 +0.02(+0.52%)
Jan 27, 2005 3.678 3.722 3.671 3.710 290,106 +0.03(+0.91%)
Jan 26, 2005 3.662 3.693 3.662 3.676 333,809 +0.01(+0.26%)
Jan 25, 2005 3.705 3.712 3.659 3.666 283,862 -0.03(-0.72%)
Jan 24, 2005 3.688 3.700 3.664 3.693 326,733 +0.02(+0.52%)
Jan 21, 2005 3.659 3.686 3.659 3.674 337,139 +0.02(+0.53%)
Jan 20, 2005 3.659 3.676 3.652 3.654 255,559 +0.00(+0.00%)
Jan 19, 2005 3.664 3.671 3.635 3.654 337,555 +0.01(+0.40%)
Jan 18, 2005 3.652 3.652 3.616 3.640 335,058 -0.00(-0.07%)
Jan 14, 2005 3.654 3.654 3.628 3.642 263,468 -0.01(-0.20%)
Jan 13, 2005 3.657 3.659 3.628 3.650 304,257 +0.00(+0.07%)
Jan 12, 2005 3.700 3.702 3.628 3.647 408,729 -0.06(-1.56%)
Jan 11, 2005 3.700 3.722 3.688 3.705 283,446 +0.01(+0.19%)
Jan 10, 2005 3.690 3.700 3.666 3.698 372,934 +0.00(+0.06%)
Jan 07, 2005 3.700 3.710 3.681 3.695 219,348 +0.01(+0.20%)
Jan 06, 2005 3.707 3.710 3.671 3.688 184,802 +0.00(+0.00%)
Jan 05, 2005 3.674 3.705 3.674 3.688 225,175 +0.00(+0.00%)
Jan 04, 2005 3.676 3.693 3.669 3.688 261,803 +0.00(+0.13%)
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.