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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.76 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 9, 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 29, 2008 3.413 3.413 3.377 3.387 153,638 +0.01(+0.36%)
Aug 28, 2008 3.404 3.432 3.375 3.375 558,657 -0.00(-0.14%)
Aug 27, 2008 3.384 3.399 3.355 3.379 462,998 +0.02(+0.50%)
Aug 26, 2008 3.360 3.406 3.348 3.363 477,385 +0.00(+0.07%)
Aug 25, 2008 3.384 3.384 3.360 3.360 174,081 -0.02(-0.50%)
Aug 22, 2008 3.353 3.382 3.353 3.377 299,703 +0.00(+0.14%)
Aug 21, 2008 3.389 3.404 3.370 3.372 264,200 -0.03(-0.93%)
Aug 20, 2008 3.375 3.409 3.370 3.404 371,224 +0.03(+1.01%)
Aug 19, 2008 3.360 3.392 3.360 3.370 349,750 +0.00(+0.00%)
Aug 18, 2008 3.372 3.382 3.360 3.370 145,186 -0.00(-0.14%)
Aug 15, 2008 3.406 3.406 3.350 3.375 0 +0.00(+0.14%)
Aug 14, 2008 3.346 3.377 3.336 3.370 149,802 +0.01(+0.36%)
Aug 13, 2008 3.365 3.382 3.336 3.358 313,558 +0.00(+0.00%)
Aug 12, 2008 3.394 3.394 3.350 3.358 189,442 -0.00(-0.07%)
Aug 11, 2008 3.355 3.375 3.331 3.360 233,280 +0.02(+0.56%)
Aug 08, 2008 3.297 3.350 3.285 3.341 188,988 +0.00(+0.10%)
Aug 07, 2008 3.365 3.365 3.314 3.338 257,547 -0.06(-1.64%)
Aug 06, 2008 3.418 3.418 3.370 3.394 230,587 -0.02(-0.57%)
Aug 05, 2008 3.396 3.423 3.394 3.413 217,998 +0.01(+0.21%)
Aug 04, 2008 3.396 3.430 3.394 3.406 161,945 -0.01(-0.21%)
Aug 01, 2008 3.377 3.416 3.353 3.413 170,834 +0.06(+1.73%)
Jul 31, 2008 3.316 3.355 3.312 3.355 228,632 +0.03(+0.95%)
Jul 30, 2008 3.329 3.353 3.300 3.324 210,903 -0.05(-1.37%)
Jul 29, 2008 3.370 3.392 3.273 3.370 258,104 +0.09(+2.73%)
Jul 28, 2008 3.338 3.338 3.249 3.280 240,000 +0.04(+1.20%)
Jul 25, 2008 3.280 3.280 3.239 3.241 215,911 -0.04(-1.11%)
Jul 24, 2008 3.382 3.394 3.278 3.278 326,160 -0.07(-2.10%)
Jul 23, 2008 3.343 3.370 3.336 3.348 237,302 +0.00(+0.15%)
Jul 22, 2008 3.326 3.370 3.300 3.343 237,405 +0.01(+0.29%)
Jul 21, 2008 3.333 3.394 3.321 3.333 274,884 -0.05(-1.36%)
Jul 18, 2008 3.430 3.430 3.331 3.380 212,178 +0.03(+1.01%)
Jul 17, 2008 3.309 3.360 3.290 3.346 314,128 +0.09(+2.76%)
Jul 16, 2008 3.236 3.273 3.101 3.256 623,351 +0.10(+3.23%)
Jul 15, 2008 3.152 3.224 2.963 3.154 1,088,106 -0.02(-0.69%)
Jul 14, 2008 3.273 3.273 3.176 3.176 457,371 -0.10(-2.96%)
Jul 11, 2008 3.309 3.330 3.256 3.273 325,801 -0.09(-2.74%)
Jul 10, 2008 3.336 3.372 3.324 3.365 314,115 -0.00(-0.14%)
Jul 09, 2008 3.365 3.413 3.355 3.370 244,248 -0.05(-1.42%)
Jul 08, 2008 3.321 3.418 3.224 3.418 702,053 +0.21(+6.66%)
Jul 07, 2008 3.377 3.377 3.193 3.205 416,812 -0.12(-3.71%)
Jul 04, 2008 3.326 3.392 3.304 3.329 182,070 +0.00(+0.00%)
Jul 03, 2008 3.326 3.392 3.304 3.329 182,070 -0.03(-0.94%)
Jul 02, 2008 3.370 3.443 3.346 3.360 370,081 -0.04(-1.07%)
Jul 01, 2008 3.450 3.450 3.392 3.396 172,220 -0.02(-0.64%)
Jun 30, 2008 3.489 3.489 3.418 3.418 246,637 +0.01(+0.28%)
Jun 27, 2008 3.450 3.452 3.372 3.409 241,373 -0.06(-1.68%)
Jun 26, 2008 3.450 3.489 3.389 3.467 495,076 +0.02(+0.63%)
Jun 25, 2008 3.380 3.452 3.341 3.445 263,602 +0.10(+2.93%)
Jun 24, 2008 3.331 3.358 3.292 3.347 371,999 +0.01(+0.40%)
Jun 23, 2008 3.309 3.336 3.297 3.333 425,160 -0.01(-0.22%)
Jun 20, 2008 3.370 3.370 3.275 3.341 300,462 +0.03(+0.95%)
Jun 19, 2008 3.360 3.370 3.309 3.309 337,198 -0.04(-1.09%)
Jun 18, 2008 3.363 3.380 3.346 3.346 262,348 -0.03(-1.00%)
Jun 17, 2008 3.341 3.380 3.338 3.380 345,076 +0.01(+0.29%)
Jun 16, 2008 3.321 3.370 3.321 3.370 302,087 +0.05(+1.39%)
Jun 13, 2008 3.316 3.353 3.316 3.324 216,067 -0.01(-0.36%)
Jun 12, 2008 3.341 3.382 3.321 3.336 222,370 +0.00(+0.07%)
Jun 11, 2008 3.464 3.467 3.333 3.333 514,608 -0.13(-3.71%)
Jun 10, 2008 3.535 3.586 3.462 3.462 370,135 -0.12(-3.25%)
Jun 09, 2008 3.573 3.598 3.561 3.578 175,396 +0.01(+0.41%)
Jun 06, 2008 3.588 3.588 3.549 3.564 343,183 -0.00(-0.14%)
Jun 05, 2008 3.544 3.569 3.542 3.569 291,833 +0.01(+0.41%)
Jun 04, 2008 3.573 3.573 3.552 3.554 204,126 -0.02(-0.53%)
Jun 03, 2008 3.576 3.588 3.564 3.573 338,749 -0.01(-0.15%)
Jun 02, 2008 3.576 3.607 3.576 3.578 416,477 +0.00(+0.07%)
May 30, 2008 3.598 3.607 3.576 3.576 180,210 -0.02(-0.61%)
May 29, 2008 3.622 3.636 3.598 3.598 219,780 -0.03(-0.93%)
May 28, 2008 3.632 3.634 3.612 3.632 159,549 +0.01(+0.18%)
May 27, 2008 3.607 3.646 3.603 3.625 195,810 +0.02(+0.56%)
May 26, 2008 3.583 3.622 3.583 3.605 0 +0.00(+0.00%)
May 23, 2008 3.583 3.622 3.583 3.605 266,630 +0.01(+0.41%)
May 22, 2008 3.598 3.610 3.573 3.590 157,189 -0.01(-0.40%)
May 21, 2008 3.612 3.624 3.588 3.605 128,447 +0.02(+0.54%)
May 20, 2008 3.620 3.636 3.573 3.586 281,162 -0.04(-1.07%)
May 19, 2008 3.656 3.678 3.622 3.624 511,535 -0.01(-0.16%)
May 16, 2008 3.610 3.644 3.595 3.630 216,043 +0.02(+0.56%)
May 15, 2008 3.581 3.612 3.571 3.610 226,293 +0.02(+0.54%)
May 14, 2008 3.559 3.613 3.544 3.590 238,903 +0.02(+0.54%)
May 13, 2008 3.600 3.600 3.549 3.571 237,187 -0.02(-0.61%)
May 12, 2008 3.622 3.629 3.593 3.593 229,428 -0.03(-0.87%)
May 09, 2008 3.634 3.634 3.612 3.624 120,491 +0.00(+0.00%)
May 08, 2008 3.598 3.624 3.595 3.624 240,218 +0.02(+0.47%)
May 07, 2008 3.622 3.634 3.603 3.607 368,118 -0.02(-0.47%)
May 06, 2008 3.603 3.624 3.595 3.624 300,775 +0.02(+0.61%)
May 05, 2008 3.627 3.636 3.600 3.603 174,250 -0.05(-1.26%)
May 02, 2008 3.600 3.658 3.600 3.649 277,701 +0.03(+0.80%)
May 01, 2008 3.598 3.620 3.591 3.620 318,545 +0.04(+1.22%)
Apr 30, 2008 3.552 3.583 3.549 3.576 177,888 +0.02(+0.68%)
Apr 29, 2008 3.554 3.564 3.535 3.552 242,330 -0.00(-0.07%)
Apr 28, 2008 3.515 3.559 3.515 3.554 374,680 +0.03(+0.96%)
Apr 25, 2008 3.527 3.527 3.496 3.520 169,205 -0.00(-0.07%)
Apr 24, 2008 3.508 3.612 3.457 3.523 357,306 +0.03(+0.97%)
Apr 23, 2008 3.467 3.491 3.443 3.489 228,487 +0.05(+1.48%)
Apr 22, 2008 3.452 3.462 3.406 3.438 184,158 +0.03(+0.78%)
Apr 21, 2008 3.537 3.636 3.411 3.411 493,394 -0.10(-2.76%)
Apr 18, 2008 3.443 3.513 3.435 3.508 450,722 +0.07(+2.05%)
Apr 17, 2008 3.396 3.462 3.396 3.438 226,776 +0.02(+0.57%)
Apr 16, 2008 3.404 3.438 3.404 3.418 315,270 +0.01(+0.43%)
Apr 15, 2008 3.462 3.462 3.394 3.404 359,088 -0.06(-1.68%)
Apr 14, 2008 3.527 3.527 3.433 3.462 214,549 +0.02(+0.63%)
Apr 11, 2008 3.486 3.506 3.401 3.440 353,697 -0.09(-2.61%)
Apr 10, 2008 3.493 3.532 3.491 3.532 228,104 +0.04(+1.11%)
Apr 09, 2008 3.486 3.503 3.469 3.493 244,603 -0.03(-0.76%)
Apr 08, 2008 3.520 3.535 3.508 3.520 266,877 +0.01(+0.28%)
Apr 07, 2008 3.527 3.536 3.508 3.510 458,374 +0.00(+0.07%)
Apr 04, 2008 3.527 3.530 3.493 3.508 167,415 -0.02(-0.55%)
Apr 03, 2008 3.520 3.529 3.493 3.527 268,527 +0.00(+0.14%)
Apr 02, 2008 3.481 3.530 3.481 3.523 499,106 +0.02(+0.55%)
Apr 01, 2008 3.489 3.503 3.469 3.503 228,269 +0.04(+1.19%)
Mar 31, 2008 3.484 3.486 3.445 3.462 139,832 +0.00(+0.00%)
Mar 28, 2008 3.515 3.515 3.462 3.462 141,531 -0.05(-1.45%)
Mar 27, 2008 3.530 3.540 3.491 3.513 209,191 -0.01(-0.34%)
Mar 26, 2008 3.491 3.540 3.399 3.525 658,016 +0.07(+1.89%)
Mar 25, 2008 3.515 3.515 3.430 3.460 277,189 -0.02(-0.63%)
Mar 24, 2008 3.443 3.515 3.443 3.481 460,745 +0.10(+3.09%)
Mar 21, 2008 3.321 3.392 3.309 3.377 270,590 +0.00(+0.00%)
Mar 20, 2008 3.321 3.392 3.309 3.377 270,590 +0.05(+1.38%)
Mar 19, 2008 3.336 3.346 3.287 3.331 306,538 +0.04(+1.10%)
Mar 18, 2008 3.236 3.333 3.215 3.295 505,706 +0.09(+2.80%)
Mar 17, 2008 3.297 3.319 3.144 3.205 774,251 -0.13(-3.93%)
Mar 14, 2008 3.350 3.353 3.300 3.336 298,577 -0.03(-0.79%)
Mar 13, 2008 3.329 3.370 3.278 3.363 291,804 +0.01(+0.43%)
Mar 12, 2008 3.358 3.365 3.321 3.348 268,527 -0.01(-0.22%)
Mar 11, 2008 3.329 3.355 3.304 3.355 233,664 +0.03(+0.87%)
Mar 10, 2008 3.363 3.365 3.304 3.326 628,214 -0.07(-1.93%)
Mar 07, 2008 3.346 3.392 3.321 3.392 297,195 +0.03(+0.79%)
Mar 06, 2008 3.370 3.392 3.363 3.365 442,596 -0.01(-0.22%)
Mar 05, 2008 3.316 3.380 3.316 3.372 460,745 +0.05(+1.38%)
Mar 04, 2008 3.309 3.336 3.309 3.326 327,100 -0.01(-0.36%)
Mar 03, 2008 3.375 3.385 3.326 3.338 606,423 -0.05(-1.36%)
Feb 29, 2008 3.396 3.409 3.372 3.384 481,370 -0.02(-0.64%)
Feb 28, 2008 3.396 3.411 3.396 3.406 247,903 +0.01(+0.29%)
Feb 27, 2008 3.382 3.428 3.382 3.396 454,146 +0.01(+0.21%)
Feb 26, 2008 3.399 3.440 3.389 3.389 1,190,943 -0.01(-0.36%)
Feb 25, 2008 3.413 3.426 3.396 3.401 506,119 -0.02(-0.50%)
Feb 22, 2008 3.409 3.440 3.409 3.418 393,510 -0.01(-0.42%)
Feb 21, 2008 3.476 3.489 3.406 3.433 516,843 -0.04(-1.26%)
Feb 20, 2008 3.518 3.530 3.459 3.476 424,438 -0.05(-1.31%)
Feb 19, 2008 3.515 3.588 3.484 3.523 644,483 +0.03(+0.97%)
Feb 18, 2008 3.443 3.501 3.396 3.489 0 +0.00(+0.00%)
Feb 15, 2008 3.443 3.501 3.396 3.489 475,384 +0.06(+1.70%)
Feb 14, 2008 3.600 3.600 3.360 3.430 1,058,981 -0.14(-3.94%)
Feb 13, 2008 3.617 3.651 3.559 3.571 405,126 -0.07(-1.87%)
Feb 12, 2008 3.576 3.680 3.576 3.639 444,246 +0.06(+1.62%)
Feb 11, 2008 3.721 3.721 3.556 3.581 707,411 -0.12(-3.27%)
Feb 08, 2008 3.685 3.753 3.675 3.702 373,513 +0.03(+0.73%)
Feb 07, 2008 3.636 3.733 3.617 3.675 494,833 +0.03(+0.73%)
Feb 06, 2008 3.653 3.736 3.639 3.649 712,774 -0.00(-0.04%)
Feb 05, 2008 3.792 3.845 3.636 3.650 1,150,825 -0.16(-4.10%)
Feb 04, 2008 3.816 3.845 3.787 3.806 706,586 +0.01(+0.19%)
Feb 01, 2008 3.833 3.857 3.777 3.799 931,234 -0.03(-0.76%)
Jan 31, 2008 3.780 3.830 3.770 3.828 978,488 +0.06(+1.54%)
Jan 30, 2008 3.714 3.794 3.704 3.770 963,119 +0.07(+1.83%)
Jan 29, 2008 3.719 3.755 3.690 3.702 950,877 +0.02(+0.53%)
Jan 28, 2008 3.620 3.700 3.598 3.683 793,621 +0.10(+2.77%)
Jan 25, 2008 3.636 3.663 3.583 3.583 778,359 -0.01(-0.40%)
Jan 24, 2008 3.644 3.697 3.576 3.598 1,394,075 -0.04(-1.07%)
Jan 23, 2008 3.612 3.721 3.590 3.636 1,665,821 +0.01(+0.27%)
Jan 22, 2008 3.515 3.644 3.496 3.627 1,094,921 +0.04(+1.08%)
Jan 21, 2008 3.578 3.634 3.569 3.588 0 +0.00(+0.00%)
Jan 18, 2008 3.578 3.634 3.569 3.588 973,877 +0.02(+0.68%)
Jan 17, 2008 3.576 3.600 3.523 3.564 767,482 -0.01(-0.34%)
Jan 16, 2008 3.503 3.586 3.498 3.576 1,035,453 +0.08(+2.43%)
Jan 15, 2008 3.469 3.515 3.450 3.491 969,339 +0.02(+0.70%)
Jan 14, 2008 3.445 3.513 3.413 3.467 1,434,470 +0.14(+4.23%)
Jan 11, 2008 3.307 3.333 3.292 3.326 354,324 +0.02(+0.51%)
Jan 10, 2008 3.314 3.321 3.285 3.309 256,565 -0.00(-0.15%)
Jan 09, 2008 3.353 3.355 3.309 3.314 402,172 -0.01(-0.44%)
Jan 08, 2008 3.331 3.336 3.300 3.329 551,905 +0.03(+0.81%)
Jan 07, 2008 3.297 3.321 3.280 3.302 362,677 +0.00(+0.07%)
Jan 04, 2008 3.316 3.331 3.287 3.300 533,912 -0.04(-1.09%)
Jan 03, 2008 3.203 3.336 3.203 3.336 514,781 +0.14(+4.40%)
Jan 02, 2008 3.130 3.198 3.130 3.195 292,039 +0.08(+2.49%)
Jan 01, 2008 3.096 3.156 3.096 3.118 0 +0.00(+0.00%)
Dec 31, 2007 3.096 3.156 3.096 3.118 899,217 +0.03(+0.94%)
Dec 28, 2007 3.096 3.127 3.030 3.089 890,918 +0.00(+0.16%)
Dec 27, 2007 3.091 3.173 3.081 3.084 611,715 -0.04(-1.32%)
Dec 26, 2007 3.166 3.188 3.125 3.125 554,792 -0.04(-1.23%)
Dec 24, 2007 3.132 3.188 3.132 3.164 296,576 +0.03(+1.08%)
Dec 21, 2007 3.110 3.130 3.098 3.130 460,745 +0.02(+0.70%)
Dec 20, 2007 3.127 3.130 3.055 3.108 763,097 +0.00(+0.16%)
Dec 19, 2007 3.115 3.169 3.098 3.103 470,233 +0.00(+0.08%)
Dec 18, 2007 3.127 3.149 3.084 3.101 823,320 -0.06(-1.92%)
Dec 17, 2007 3.207 3.220 3.156 3.161 403,822 -0.05(-1.44%)
Dec 14, 2007 3.246 3.273 3.207 3.207 223,566 -0.04(-1.34%)
Dec 13, 2007 3.273 3.312 3.249 3.251 381,548 -0.03(-1.03%)
Dec 12, 2007 3.333 3.377 3.280 3.285 530,043 -0.00(-0.07%)
Dec 11, 2007 3.348 3.370 3.287 3.287 263,577 -0.09(-2.59%)
Dec 10, 2007 3.396 3.416 3.358 3.375 257,390 -0.03(-0.85%)
Dec 07, 2007 3.469 3.484 3.404 3.404 300,701 -0.06(-1.82%)
Dec 06, 2007 3.443 3.491 3.443 3.467 410,010 +0.01(+0.35%)
Dec 05, 2007 3.460 3.498 3.455 3.455 336,175 +0.00(+0.14%)
Dec 04, 2007 3.392 3.457 3.392 3.450 359,687 +0.01(+0.42%)
Dec 03, 2007 3.346 3.447 3.346 3.435 528,401 +0.08(+2.38%)
Nov 30, 2007 3.236 3.358 3.236 3.355 485,907 +0.12(+3.67%)
Nov 29, 2007 3.263 3.263 3.229 3.236 302,351 -0.01(-0.30%)
Nov 28, 2007 3.241 3.251 3.224 3.246 346,074 +0.02(+0.75%)
Nov 27, 2007 3.125 3.270 3.125 3.222 478,482 -0.00(-0.08%)
Nov 26, 2007 3.273 3.285 3.217 3.224 320,088 -0.04(-1.34%)
Nov 23, 2007 3.188 3.268 3.188 3.268 154,681 +0.03(+0.97%)
Nov 21, 2007 3.249 3.253 3.193 3.236 319,675 -0.03(-0.82%)
Nov 20, 2007 3.258 3.270 3.236 3.263 274,302 +0.04(+1.20%)
Nov 19, 2007 3.236 3.263 3.200 3.224 346,487 -0.02(-0.75%)
Nov 16, 2007 3.224 3.268 3.215 3.249 398,460 +0.01(+0.22%)
Nov 15, 2007 3.246 3.278 3.234 3.241 244,191 -0.03(-1.04%)
Nov 14, 2007 3.358 3.358 3.251 3.275 435,996 -0.02(-0.66%)
Nov 13, 2007 3.241 3.324 3.236 3.297 380,311 +0.07(+2.02%)
Nov 12, 2007 3.270 3.300 3.232 3.232 290,389 -0.04(-1.33%)
Nov 09, 2007 3.525 3.525 3.249 3.275 255,328 -0.01(-0.22%)
Nov 08, 2007 3.321 3.331 3.227 3.283 471,057 +0.01(+0.30%)
Nov 07, 2007 3.346 3.354 3.273 3.273 359,274 -0.12(-3.43%)
Nov 06, 2007 3.394 3.411 3.365 3.389 293,276 +0.01(+0.36%)
Nov 05, 2007 3.350 3.457 3.350 3.377 295,760 -0.04(-1.21%)
Nov 02, 2007 3.406 3.423 3.387 3.418 172,418 +0.01(+0.36%)
Nov 01, 2007 3.440 3.443 3.406 3.406 209,954 -0.05(-1.40%)
Oct 31, 2007 3.438 3.474 3.430 3.455 197,580 +0.01(+0.35%)
Oct 30, 2007 3.399 3.472 3.399 3.443 513,956 +0.01(+0.28%)
Oct 29, 2007 3.394 3.443 3.394 3.433 258,628 +0.06(+1.87%)
Oct 26, 2007 3.360 3.404 3.360 3.370 401,347 +0.01(+0.36%)
Oct 25, 2007 3.346 3.358 3.325 3.358 206,655 +0.02(+0.51%)
Oct 24, 2007 3.343 3.365 3.333 3.341 249,553 -0.01(-0.43%)
Oct 23, 2007 3.346 3.358 3.331 3.355 291,214 +0.02(+0.51%)
Oct 22, 2007 3.273 3.346 3.273 3.338 448,371 -0.00(-0.15%)
Oct 19, 2007 3.350 3.372 3.343 3.343 272,240 -0.02(-0.51%)
Oct 18, 2007 3.358 3.382 3.350 3.360 164,169 -0.02(-0.50%)
Oct 17, 2007 3.372 3.399 3.363 3.377 314,726 -0.01(-0.43%)
Oct 16, 2007 3.406 3.406 3.372 3.392 333,287 -0.00(-0.07%)
Oct 15, 2007 3.404 3.418 3.387 3.394 209,954 -0.03(-0.99%)
Oct 12, 2007 3.438 3.440 3.409 3.428 246,253 +0.00(+0.14%)
Oct 11, 2007 3.443 3.489 3.423 3.423 586,553 -0.06(-1.81%)
Oct 10, 2007 3.491 3.501 3.481 3.486 187,268 -0.01(-0.21%)
Oct 09, 2007 3.484 3.513 3.472 3.493 196,342 -0.02(-0.55%)
Oct 08, 2007 3.523 3.527 3.481 3.513 138,182 +0.00(+0.07%)
Oct 05, 2007 3.491 3.515 3.481 3.510 201,705 +0.03(+0.84%)
Oct 04, 2007 3.491 3.506 3.476 3.481 152,207 +0.00(+0.07%)
Oct 03, 2007 3.506 3.510 3.472 3.479 241,716 -0.01(-0.42%)
Oct 02, 2007 3.484 3.515 3.481 3.493 244,191 +0.01(+0.28%)
Oct 01, 2007 3.489 3.506 3.472 3.484 263,165 -0.01(-0.21%)
Sep 28, 2007 3.513 3.513 3.486 3.491 226,866 -0.00(-0.07%)
Sep 27, 2007 3.540 3.540 3.460 3.493 407,947 -0.03(-0.83%)
Sep 26, 2007 3.527 3.552 3.508 3.523 321,738 +0.00(+0.14%)
Sep 25, 2007 3.496 3.525 3.474 3.518 325,038 +0.01(+0.42%)
Sep 24, 2007 3.515 3.518 3.491 3.503 272,652 -0.01(-0.21%)
Sep 21, 2007 3.469 3.530 3.469 3.510 273,890 +0.05(+1.40%)
Sep 20, 2007 3.457 3.535 3.455 3.462 448,371 -0.00(-0.14%)
Sep 19, 2007 3.421 3.527 3.413 3.467 737,523 +0.07(+1.92%)
Sep 18, 2007 3.346 3.418 3.333 3.401 302,351 +0.07(+2.04%)
Sep 17, 2007 3.387 3.389 3.333 3.333 203,767 -0.05(-1.36%)
Sep 14, 2007 3.370 3.406 3.367 3.380 229,754 -0.02(-0.57%)
Sep 13, 2007 3.380 3.406 3.355 3.399 266,877 +0.03(+0.86%)
Sep 12, 2007 3.399 3.452 3.370 3.370 384,848 -0.06(-1.77%)
Sep 11, 2007 3.455 3.467 3.426 3.430 215,729 -0.02(-0.49%)
Sep 10, 2007 3.406 3.467 3.406 3.447 367,111 +0.04(+1.07%)
Sep 07, 2007 3.433 3.452 3.406 3.411 169,943 -0.04(-1.26%)
Sep 06, 2007 3.411 3.460 3.411 3.455 335,350 +0.02(+0.71%)
Sep 05, 2007 3.428 3.452 3.404 3.430 287,089 -0.01(-0.35%)
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.