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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.81 UNCHANGED
Streaming Delayed 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 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%)
Jan 03, 2005 3.662 3.705 3.623 3.683 607,683 +0.01(+0.20%)
Dec 31, 2004 3.683 3.683 3.659 3.676 157,331 +0.01(+0.20%)
Dec 30, 2004 3.645 3.674 3.645 3.669 167,737 +0.02(+0.66%)
Dec 29, 2004 3.676 3.678 3.628 3.645 232,667 -0.01(-0.39%)
Dec 28, 2004 3.674 3.686 3.654 3.659 308,420 -0.05(-1.30%)
Dec 27, 2004 3.712 3.724 3.693 3.707 210,608 +0.01(+0.26%)
Dec 23, 2004 3.724 3.734 3.688 3.698 362,945 -0.04(-1.03%)
Dec 22, 2004 3.712 3.738 3.712 3.736 208,943 +0.01(+0.39%)
Dec 21, 2004 3.724 3.731 3.710 3.722 308,836 +0.02(+0.52%)
Dec 20, 2004 3.712 3.719 3.700 3.702 280,533 +0.01(+0.20%)
Dec 17, 2004 3.700 3.712 3.690 3.695 321,739 +0.01(+0.20%)
Dec 16, 2004 3.712 3.712 3.681 3.688 382,091 +0.00(+0.00%)
Dec 15, 2004 3.724 3.726 3.688 3.688 215,602 -0.04(-1.03%)
Dec 14, 2004 3.724 3.726 3.707 3.726 286,776 +0.02(+0.52%)
Dec 13, 2004 3.714 3.724 3.695 3.707 288,025 +0.02(+0.46%)
Dec 10, 2004 3.712 3.714 3.690 3.690 330,895 -0.01(-0.32%)
Dec 09, 2004 3.698 3.702 3.676 3.702 319,241 +0.02(+0.46%)
Dec 08, 2004 3.652 3.700 3.652 3.686 298,014 +0.02(+0.46%)
Dec 07, 2004 3.654 3.669 3.628 3.669 312,166 +0.01(+0.39%)
Dec 06, 2004 3.640 3.654 3.623 3.654 305,922 +0.03(+0.73%)
Dec 03, 2004 3.652 3.652 3.609 3.628 316,328 +0.04(+1.00%)
Dec 02, 2004 3.613 3.613 3.592 3.592 476,573 -0.02(-0.47%)
Dec 01, 2004 3.618 3.633 3.589 3.609 432,454 +0.00(+0.13%)
Nov 30, 2004 3.662 3.662 3.592 3.604 516,114 -0.04(-1.12%)
Nov 29, 2004 3.700 3.700 3.633 3.645 358,366 -0.06(-1.49%)
Nov 26, 2004 3.702 3.719 3.698 3.700 172,731 +0.01(+0.26%)
Nov 24, 2004 3.676 3.712 3.666 3.690 367,107 +0.03(+0.72%)
Nov 23, 2004 3.666 3.678 3.645 3.664 521,109 +0.02(+0.59%)
Nov 22, 2004 3.654 3.674 3.640 3.642 325,485 +0.00(+0.07%)
Nov 19, 2004 3.686 3.686 3.630 3.640 397,491 -0.01(-0.26%)
Nov 18, 2004 3.662 3.676 3.628 3.650 253,062 +0.00(+0.13%)
Nov 17, 2004 3.650 3.657 3.604 3.645 673,029 +0.00(+0.00%)
Nov 16, 2004 3.674 3.674 3.630 3.645 314,663 -0.02(-0.65%)
Nov 15, 2004 3.676 3.676 3.654 3.669 389,583 +0.01(+0.20%)
Nov 12, 2004 3.695 3.695 3.650 3.662 334,225 +0.01(+0.33%)
Nov 11, 2004 3.616 3.652 3.597 3.650 293,436 +0.06(+1.61%)
Nov 10, 2004 3.616 3.616 3.575 3.592 299,679 +0.01(+0.34%)
Nov 09, 2004 3.592 3.592 3.561 3.580 486,562 -0.01(-0.33%)
Nov 08, 2004 3.714 3.714 3.544 3.592 1,199,550 -0.07(-2.03%)
Nov 05, 2004 3.746 3.746 3.640 3.666 1,014,331 -0.08(-2.12%)
Nov 04, 2004 3.746 3.753 3.736 3.746 295,933 +0.01(+0.26%)
Nov 03, 2004 3.753 3.753 3.731 3.736 209,775 +0.01(+0.19%)
Nov 02, 2004 3.724 3.741 3.719 3.729 398,323 +0.01(+0.19%)
Nov 01, 2004 3.719 3.724 3.705 3.722 272,625 +0.01(+0.19%)
Oct 29, 2004 3.712 3.719 3.698 3.714 260,138 +0.03(+0.91%)
Oct 28, 2004 3.722 3.724 3.681 3.681 261,803 -0.00(-0.07%)
Oct 27, 2004 3.705 3.714 3.676 3.683 310,084 +0.01(+0.20%)
Oct 26, 2004 3.700 3.700 3.676 3.676 355,869 -0.02(-0.46%)
Oct 25, 2004 3.719 3.734 3.676 3.693 469,497 -0.00(-0.06%)
Oct 22, 2004 3.734 3.734 3.695 3.695 224,343 -0.01(-0.39%)
Oct 21, 2004 3.719 3.719 3.688 3.710 285,111 +0.01(+0.26%)
Oct 20, 2004 3.710 3.710 3.681 3.700 327,982 +0.01(+0.39%)
Oct 19, 2004 3.676 3.693 3.662 3.686 298,014 +0.03(+0.92%)
Oct 18, 2004 3.652 3.664 3.645 3.652 262,219 +0.02(+0.60%)
Oct 15, 2004 3.642 3.652 3.625 3.630 334,641 +0.00(+0.13%)
Oct 14, 2004 3.630 3.640 3.621 3.625 255,976 -0.00(-0.13%)
Oct 13, 2004 3.645 3.645 3.606 3.630 212,689 -0.02(-0.46%)
Oct 12, 2004 3.635 3.652 3.628 3.647 343,382 +0.01(+0.20%)
Oct 11, 2004 3.645 3.666 3.635 3.640 312,582 -0.01(-0.33%)
Oct 08, 2004 3.633 3.652 3.623 3.652 350,458 +0.02(+0.66%)
Oct 07, 2004 3.650 3.652 3.621 3.628 345,879 -0.02(-0.59%)
Oct 06, 2004 3.650 3.652 3.623 3.650 277,203 +0.01(+0.33%)
Oct 05, 2004 3.659 3.664 3.635 3.637 361,696 -0.02(-0.46%)
Oct 04, 2004 3.647 3.664 3.628 3.654 430,372 +0.02(+0.46%)
Oct 01, 2004 3.650 3.652 3.621 3.637 277,619 +0.01(+0.40%)
Sep 30, 2004 3.669 3.669 3.618 3.623 459,092 -0.05(-1.31%)
Sep 29, 2004 3.734 3.736 3.664 3.671 489,892 -0.08(-2.05%)
Sep 28, 2004 3.760 3.765 3.724 3.748 473,659 +0.02(+0.65%)
Sep 27, 2004 3.748 3.750 3.714 3.724 351,290 +0.00(+0.13%)
Sep 24, 2004 3.724 3.741 3.700 3.719 427,459 +0.00(+0.00%)
Sep 23, 2004 3.748 3.758 3.719 3.719 391,664 -0.02(-0.64%)
Sep 22, 2004 3.743 3.762 3.712 3.743 431,621 +0.03(+0.71%)
Sep 21, 2004 3.700 3.726 3.700 3.717 860,329 +0.02(+0.45%)
Sep 20, 2004 3.722 3.722 3.681 3.700 643,062 +0.01(+0.19%)
Sep 17, 2004 3.664 3.698 3.652 3.693 438,697 +0.04(+1.19%)
Sep 16, 2004 3.652 3.662 3.635 3.650 284,279 +0.01(+0.26%)
Sep 15, 2004 3.645 3.645 3.623 3.640 266,797 +0.00(+0.13%)
Sep 14, 2004 3.640 3.652 3.623 3.635 282,614 +0.00(+0.07%)
Sep 13, 2004 3.616 3.637 3.606 3.633 209,359 +0.02(+0.60%)
Sep 10, 2004 3.616 3.628 3.594 3.611 185,218 -0.00(-0.07%)
Sep 09, 2004 3.616 3.630 3.604 3.613 285,527 -0.01(-0.40%)
Sep 08, 2004 3.606 3.628 3.597 3.628 362,945 -0.01(-0.26%)
Sep 07, 2004 3.628 3.657 3.623 3.637 305,506 +0.01(+0.40%)
Sep 03, 2004 3.616 3.628 3.609 3.623 242,657 -0.01(-0.20%)
Sep 02, 2004 3.599 3.640 3.594 3.630 587,704 +0.04(+1.07%)
Sep 01, 2004 3.594 3.597 3.582 3.592 221,429 +0.01(+0.34%)
Aug 31, 2004 3.580 3.585 3.575 3.580 585,623 +0.00(+0.00%)
Aug 30, 2004 3.575 3.580 3.565 3.580 288,025 +0.01(+0.34%)
Aug 27, 2004 3.575 3.580 3.549 3.568 211,024 +0.02(+0.47%)
Aug 26, 2004 3.568 3.577 3.546 3.551 198,953 +0.00(+0.14%)
Aug 25, 2004 3.563 3.577 3.525 3.546 389,583 +0.00(+0.07%)
Aug 24, 2004 3.544 3.556 3.517 3.544 291,771 -0.02(-0.47%)
Aug 23, 2004 3.556 3.565 3.546 3.561 219,348 +0.03(+0.95%)
Aug 20, 2004 3.520 3.541 3.517 3.527 242,240 -0.01(-0.20%)
Aug 19, 2004 3.493 3.544 3.493 3.534 251,813 +0.02(+0.48%)
Aug 18, 2004 3.505 3.517 3.477 3.517 272,625 +0.04(+1.24%)
Aug 17, 2004 3.462 3.496 3.462 3.474 154,418 +0.01(+0.21%)
Aug 16, 2004 3.469 3.501 3.460 3.467 331,728 -0.00(-0.07%)
Aug 13, 2004 3.455 3.496 3.455 3.469 449,102 -0.01(-0.41%)
Aug 12, 2004 3.489 3.508 3.481 3.484 221,429 -0.01(-0.21%)
Aug 11, 2004 3.505 3.508 3.472 3.491 280,949 -0.03(-0.89%)
Aug 10, 2004 3.493 3.522 3.469 3.522 404,150 +0.04(+1.03%)
Aug 09, 2004 3.529 3.544 3.477 3.486 384,172 -0.04(-1.23%)
Aug 06, 2004 3.529 3.563 3.527 3.529 335,058 +0.02(+0.48%)
Aug 05, 2004 3.501 3.522 3.496 3.513 209,775 -0.01(-0.34%)
Aug 04, 2004 3.484 3.527 3.484 3.525 346,296 +0.02(+0.62%)
Aug 03, 2004 3.486 3.503 3.474 3.503 290,106 +0.02(+0.55%)
Aug 02, 2004 3.508 3.508 3.481 3.484 250,981 +0.00(+0.07%)
Jul 30, 2004 3.479 3.484 3.469 3.481 117,374 +0.01(+0.42%)
Jul 29, 2004 3.455 3.481 3.445 3.467 198,121 +0.02(+0.63%)
Jul 28, 2004 3.452 3.457 3.426 3.445 217,267 -0.00(-0.07%)
Jul 27, 2004 3.443 3.455 3.407 3.448 280,116 +0.02(+0.63%)
Jul 26, 2004 3.436 3.457 3.412 3.426 307,587 -0.00(-0.14%)
Jul 23, 2004 3.433 3.448 3.407 3.431 193,126 +0.01(+0.21%)
Jul 22, 2004 3.433 3.433 3.400 3.424 196,456 +0.01(+0.21%)
Jul 21, 2004 3.431 3.431 3.400 3.416 272,625 -0.03(-0.84%)
Jul 20, 2004 3.465 3.465 3.424 3.445 264,300 -0.01(-0.42%)
Jul 19, 2004 3.491 3.491 3.438 3.460 231,835 -0.01(-0.21%)
Jul 16, 2004 3.448 3.474 3.428 3.467 187,299 +0.03(+0.98%)
Jul 15, 2004 3.428 3.462 3.426 3.433 223,927 -0.00(-0.14%)
Jul 14, 2004 3.448 3.477 3.431 3.438 233,083 -0.03(-0.76%)
Jul 13, 2004 3.489 3.489 3.450 3.465 267,630 +0.00(+0.00%)
Jul 12, 2004 3.455 3.520 3.455 3.465 400,821 -0.00(-0.07%)
Jul 09, 2004 3.484 3.484 3.448 3.467 150,255 -0.00(-0.14%)
Jul 08, 2004 3.472 3.472 3.448 3.472 145,261 +0.01(+0.42%)
Jul 07, 2004 3.477 3.479 3.450 3.457 287,608 -0.00(-0.07%)
Jul 06, 2004 3.436 3.477 3.436 3.460 434,118 +0.02(+0.63%)
Jul 02, 2004 3.383 3.472 3.383 3.438 675,943 +0.04(+1.20%)
Jul 01, 2004 3.354 3.400 3.354 3.397 319,241 +0.03(+1.00%)
Jun 30, 2004 3.347 3.364 3.316 3.364 390,415 +0.04(+1.23%)
Jun 29, 2004 3.304 3.335 3.275 3.323 286,776 +0.03(+0.80%)
Jun 28, 2004 3.318 3.323 3.277 3.296 236,413 +0.00(+0.07%)
Jun 25, 2004 3.296 3.296 3.263 3.294 316,744 -0.00(-0.07%)
Jun 24, 2004 3.292 3.323 3.284 3.296 307,171 +0.00(+0.00%)
Jun 23, 2004 3.320 3.323 3.280 3.296 329,647 -0.01(-0.44%)
Jun 22, 2004 3.359 3.359 3.308 3.311 337,555 -0.03(-0.79%)
Jun 21, 2004 3.344 3.359 3.318 3.337 230,170 +0.02(+0.51%)
Jun 18, 2004 3.308 3.361 3.308 3.320 260,138 +0.00(+0.07%)
Jun 17, 2004 3.325 3.330 3.304 3.318 277,619 -0.01(-0.22%)
Jun 16, 2004 3.292 3.325 3.287 3.325 245,570 +0.03(+0.87%)
Jun 15, 2004 3.265 3.316 3.255 3.296 403,734 +0.05(+1.48%)
Jun 14, 2004 3.304 3.304 3.239 3.248 439,529 -0.04(-1.31%)
Jun 10, 2004 3.325 3.325 3.267 3.292 337,139 -0.03(-0.94%)
Jun 09, 2004 3.352 3.364 3.311 3.323 332,977 -0.03(-0.86%)
Jun 08, 2004 3.388 3.392 3.340 3.352 272,625 -0.02(-0.71%)
Jun 07, 2004 3.388 3.392 3.354 3.376 313,830 -0.00(-0.14%)
Jun 04, 2004 3.371 3.397 3.366 3.380 270,960 +0.00(+0.14%)
Jun 03, 2004 3.373 3.400 3.373 3.376 231,002 -0.02(-0.64%)
Jun 02, 2004 3.404 3.433 3.378 3.397 648,056 +0.00(+0.14%)
Jun 01, 2004 3.407 3.409 3.366 3.392 295,933 -0.01(-0.21%)
May 28, 2004 3.388 3.407 3.366 3.400 367,107 +0.04(+1.07%)
May 27, 2004 3.359 3.390 3.340 3.364 397,075 +0.00(+0.00%)
May 26, 2004 3.361 3.364 3.340 3.364 408,313 +0.01(+0.36%)
May 25, 2004 3.316 3.352 3.304 3.352 407,064 +0.06(+1.82%)
May 24, 2004 3.284 3.306 3.248 3.292 381,675 +0.03(+1.03%)
May 21, 2004 3.205 3.263 3.203 3.258 625,996 +0.06(+1.80%)
May 20, 2004 3.231 3.253 3.176 3.200 507,373 -0.02(-0.52%)
May 19, 2004 3.179 3.229 3.171 3.217 462,838 +0.06(+1.90%)
May 18, 2004 3.174 3.188 3.147 3.157 404,150 -0.02(-0.53%)
May 17, 2004 3.174 3.203 3.171 3.174 367,523 -0.02(-0.75%)
May 14, 2004 3.193 3.203 3.147 3.198 380,426 +0.04(+1.14%)
May 13, 2004 3.169 3.193 3.107 3.162 486,146 +0.03(+0.92%)
May 12, 2004 3.152 3.169 3.087 3.133 434,118 -0.02(-0.69%)
May 11, 2004 3.075 3.169 3.066 3.155 693,424 +0.07(+2.34%)
May 10, 2004 3.193 3.193 3.063 3.082 1,107,565 -0.09(-2.73%)
May 07, 2004 3.337 3.337 3.099 3.169 1,244,085 -0.17(-5.04%)
May 06, 2004 3.344 3.347 3.280 3.337 421,216 +0.01(+0.36%)
May 05, 2004 3.316 3.385 3.282 3.325 518,195 +0.02(+0.58%)
May 04, 2004 3.332 3.337 3.275 3.306 531,098 -0.01(-0.29%)
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.