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 (%)
Dec 31, 2008 2.715 2.807 2.694 2.763 1,022,194 +0.10(+3.79%)
Dec 30, 2008 2.634 2.737 2.550 2.662 1,170,978 +0.06(+2.12%)
Dec 29, 2008 2.622 2.658 2.574 2.607 930,123 -0.01(-0.55%)
Dec 26, 2008 2.403 2.703 2.401 2.622 1,097,310 +0.19(+7.70%)
Dec 24, 2008 2.381 2.434 2.338 2.434 576,473 +0.08(+3.58%)
Dec 23, 2008 2.437 2.446 2.321 2.350 1,033,967 -0.04(-1.61%)
Dec 22, 2008 2.403 2.523 2.355 2.389 1,653,546 +0.10(+4.15%)
Dec 19, 2008 2.249 2.396 2.196 2.293 1,011,931 +0.14(+6.40%)
Dec 18, 2008 2.165 2.223 2.134 2.155 758,088 +0.00(+0.00%)
Dec 17, 2008 2.107 2.191 2.059 2.155 909,790 +0.16(+8.07%)
Dec 16, 2008 1.790 2.054 1.790 1.994 966,129 +0.20(+11.41%)
Dec 15, 2008 1.918 1.918 1.757 1.790 630,773 -0.06(-2.99%)
Dec 12, 2008 1.778 1.879 1.778 1.845 542,772 -0.05(-2.41%)
Dec 11, 2008 1.934 1.999 1.845 1.891 680,483 -0.04(-2.24%)
Dec 10, 2008 1.990 1.992 1.869 1.934 779,657 +0.10(+5.23%)
Dec 09, 2008 1.855 1.896 1.807 1.838 611,259 -0.02(-1.29%)
Dec 08, 2008 1.802 1.920 1.788 1.862 1,218,961 +0.08(+4.73%)
Dec 05, 2008 1.757 1.805 1.725 1.778 865,652 -0.00(-0.27%)
Dec 04, 2008 1.723 1.874 1.720 1.783 995,818 -0.02(-0.93%)
Dec 03, 2008 1.809 1.843 1.720 1.800 817,440 -0.04(-2.22%)
Dec 02, 2008 1.682 1.865 1.660 1.841 1,546,797 +0.15(+8.96%)
Dec 01, 2008 2.062 2.062 1.687 1.689 1,655,926 -0.22(-11.46%)
Nov 28, 2008 2.009 2.018 1.862 1.908 560,151 -0.09(-4.45%)
Nov 26, 2008 1.910 2.115 1.910 1.997 1,080,693 -0.03(-1.31%)
Nov 25, 2008 1.910 2.047 1.805 2.023 1,136,158 +0.25(+13.94%)
Nov 24, 2008 1.718 1.785 1.670 1.776 727,800 +0.12(+7.26%)
Nov 21, 2008 1.620 1.658 1.516 1.656 1,137,627 +0.00(+0.00%)
Nov 20, 2008 1.805 1.824 1.574 1.656 1,157,420 -0.17(-9.48%)
Nov 19, 2008 1.949 1.956 1.802 1.829 1,094,909 -0.13(-6.49%)
Nov 18, 2008 1.942 2.006 1.930 1.956 690,437 -0.03(-1.45%)
Nov 17, 2008 1.982 2.016 1.915 1.985 709,539 -0.02(-1.18%)
Nov 14, 2008 2.030 2.110 1.985 2.009 744,542 -0.08(-3.92%)
Nov 13, 2008 2.042 2.103 1.877 2.091 1,247,967 +0.05(+2.35%)
Nov 12, 2008 2.141 2.184 1.985 2.042 2,137,898 -0.22(-9.67%)
Nov 11, 2008 2.374 2.427 2.261 2.261 514,653 -0.14(-5.71%)
Nov 10, 2008 2.463 2.488 2.374 2.398 512,414 -0.10(-4.04%)
Nov 07, 2008 2.509 2.533 2.453 2.499 274,501 +0.01(+0.39%)
Nov 06, 2008 2.550 2.643 2.427 2.489 642,113 -0.14(-5.39%)
Nov 05, 2008 2.646 2.713 2.593 2.631 738,995 -0.09(-3.44%)
Nov 04, 2008 2.607 2.756 2.590 2.725 1,186,834 +0.12(+4.71%)
Nov 03, 2008 2.593 2.723 2.427 2.602 864,316 +0.20(+8.30%)
Oct 31, 2008 2.343 2.456 2.333 2.403 530,284 +0.14(+6.38%)
Oct 30, 2008 2.285 2.331 2.232 2.259 275,292 -0.03(-1.26%)
Oct 29, 2008 2.379 2.379 2.103 2.288 418,441 -0.02(-1.04%)
Oct 28, 2008 2.187 2.328 2.167 2.312 420,884 +0.16(+7.55%)
Oct 27, 2008 2.304 2.326 2.067 2.149 528,232 -0.03(-1.16%)
Oct 24, 2008 2.403 2.403 2.175 2.175 538,511 -0.19(-8.18%)
Oct 23, 2008 2.444 2.444 2.348 2.368 267,264 +0.00(+0.16%)
Oct 22, 2008 2.475 2.475 2.297 2.364 462,117 -0.05(-2.09%)
Oct 21, 2008 2.225 2.523 2.225 2.415 593,702 -0.02(-0.89%)
Oct 20, 2008 2.614 2.614 2.343 2.437 714,745 +0.16(+6.84%)
Oct 17, 2008 2.163 2.367 2.127 2.281 547,204 +0.09(+4.29%)
Oct 16, 2008 2.617 2.617 1.990 2.187 722,769 +0.08(+4.00%)
Oct 15, 2008 2.211 2.211 2.103 2.103 515,855 -0.13(-5.90%)
Oct 14, 2008 2.333 2.641 2.211 2.235 1,460,378 +0.01(+0.60%)
Oct 13, 2008 2.199 2.247 1.862 2.221 2,192,648 +0.64(+40.71%)
Oct 10, 2008 1.620 1.622 1.213 1.579 3,219,391 +0.04(+2.66%)
Oct 09, 2008 1.994 1.994 1.442 1.538 1,906,311 -0.44(-22.14%)
Oct 08, 2008 1.862 1.992 1.764 1.975 1,575,520 -0.23(-10.26%)
Oct 07, 2008 2.127 2.235 2.127 2.201 636,166 +0.02(+0.77%)
Oct 06, 2008 2.338 2.338 2.006 2.184 1,579,470 -0.24(-10.00%)
Oct 03, 2008 2.381 2.571 2.372 2.427 0 +0.06(+2.54%)
Oct 02, 2008 2.355 2.439 2.314 2.367 670,920 +0.02(+1.03%)
Oct 01, 2008 2.453 2.453 2.283 2.343 616,262 +0.08(+3.72%)
Sep 30, 2008 2.415 2.439 2.256 2.259 1,190,479 -0.16(-6.65%)
Sep 29, 2008 2.547 2.564 2.302 2.420 997,507 -0.24(-8.95%)
Sep 26, 2008 2.547 2.658 2.547 2.658 0 -0.02(-0.72%)
Sep 25, 2008 2.571 2.715 2.552 2.677 616,436 +0.04(+1.51%)
Sep 24, 2008 2.732 2.739 2.562 2.637 661,311 -0.19(-6.68%)
Sep 23, 2008 2.956 2.968 2.826 2.826 322,455 -0.15(-5.08%)
Sep 22, 2008 2.956 2.977 2.835 2.977 532,884 -0.02(-0.56%)
Sep 19, 2008 2.884 2.994 2.799 2.994 0 +0.19(+6.77%)
Sep 18, 2008 2.775 2.881 2.427 2.804 1,902,728 -0.03(-1.10%)
Sep 17, 2008 3.045 3.045 2.811 2.835 1,988,061 -0.36(-11.15%)
Sep 16, 2008 3.004 3.208 2.775 3.191 2,000,675 +0.07(+2.16%)
Sep 15, 2008 3.186 3.256 3.102 3.124 583,115 -0.15(-4.48%)
Sep 12, 2008 3.316 3.316 3.208 3.270 420,143 -0.04(-1.23%)
Sep 11, 2008 3.340 3.340 3.270 3.311 309,783 -0.03(-0.86%)
Sep 10, 2008 3.379 3.379 3.323 3.340 358,769 -0.01(-0.36%)
Sep 09, 2008 3.400 3.400 3.338 3.352 314,660 +0.01(+0.36%)
Sep 08, 2008 3.376 3.424 3.330 3.340 527,004 +0.01(+0.29%)
Sep 05, 2008 3.311 3.352 3.309 3.330 0 +0.00(+0.00%)
Sep 04, 2008 3.352 3.355 3.330 3.330 312,321 -0.02(-0.65%)
Sep 03, 2008 3.386 3.395 3.345 3.352 287,423 -0.02(-0.64%)
Sep 02, 2008 3.376 3.398 3.367 3.374 293,740 +0.02(+0.50%)
Aug 29, 2008 3.383 3.383 3.347 3.357 155,006 +0.01(+0.36%)
Aug 28, 2008 3.374 3.402 3.345 3.345 563,630 -0.00(-0.14%)
Aug 27, 2008 3.354 3.369 3.326 3.349 467,119 +0.02(+0.50%)
Aug 26, 2008 3.330 3.376 3.318 3.333 481,635 +0.00(+0.07%)
Aug 25, 2008 3.354 3.354 3.330 3.330 175,630 -0.02(-0.50%)
Aug 22, 2008 3.323 3.352 3.323 3.347 302,371 +0.00(+0.14%)
Aug 21, 2008 3.359 3.374 3.340 3.342 266,552 -0.03(-0.93%)
Aug 20, 2008 3.345 3.379 3.340 3.374 374,528 +0.03(+1.01%)
Aug 19, 2008 3.330 3.362 3.330 3.340 352,863 +0.00(+0.00%)
Aug 18, 2008 3.342 3.352 3.330 3.340 146,478 -0.00(-0.14%)
Aug 15, 2008 3.376 3.376 3.321 3.345 0 +0.00(+0.14%)
Aug 14, 2008 3.316 3.347 3.306 3.340 151,135 +0.01(+0.36%)
Aug 13, 2008 3.335 3.352 3.306 3.328 316,350 +0.00(+0.00%)
Aug 12, 2008 3.364 3.364 3.321 3.328 191,128 -0.00(-0.07%)
Aug 11, 2008 3.326 3.345 3.302 3.330 235,357 +0.02(+0.56%)
Aug 08, 2008 3.268 3.321 3.256 3.312 190,670 +0.00(+0.10%)
Aug 07, 2008 3.335 3.335 3.285 3.309 259,840 -0.06(-1.64%)
Aug 06, 2008 3.388 3.388 3.340 3.364 232,640 -0.02(-0.57%)
Aug 05, 2008 3.367 3.393 3.364 3.383 219,939 +0.01(+0.21%)
Aug 04, 2008 3.367 3.400 3.364 3.376 163,387 -0.01(-0.21%)
Aug 01, 2008 3.347 3.386 3.323 3.383 172,355 +0.06(+1.73%)
Jul 31, 2008 3.287 3.326 3.282 3.326 230,667 +0.03(+0.95%)
Jul 30, 2008 3.299 3.323 3.270 3.294 212,781 -0.05(-1.37%)
Jul 29, 2008 3.340 3.362 3.244 3.340 260,401 +0.09(+2.73%)
Jul 28, 2008 3.309 3.309 3.220 3.251 242,136 +0.04(+1.20%)
Jul 25, 2008 3.251 3.251 3.210 3.213 217,833 -0.04(-1.11%)
Jul 24, 2008 3.352 3.364 3.249 3.249 329,063 -0.07(-2.10%)
Jul 23, 2008 3.314 3.340 3.306 3.318 239,415 +0.00(+0.15%)
Jul 22, 2008 3.297 3.340 3.270 3.314 239,519 +0.01(+0.29%)
Jul 21, 2008 3.304 3.364 3.292 3.304 277,331 -0.05(-1.36%)
Jul 18, 2008 3.400 3.400 3.302 3.350 214,067 +0.03(+1.01%)
Jul 17, 2008 3.280 3.330 3.261 3.316 316,924 +0.09(+2.76%)
Jul 16, 2008 3.208 3.244 3.073 3.227 628,900 +0.10(+3.23%)
Jul 15, 2008 3.124 3.196 2.936 3.126 1,097,793 -0.02(-0.69%)
Jul 14, 2008 3.244 3.244 3.148 3.148 461,443 -0.10(-2.96%)
Jul 11, 2008 3.280 3.300 3.227 3.244 328,701 -0.09(-2.74%)
Jul 10, 2008 3.306 3.342 3.294 3.335 316,911 -0.00(-0.14%)
Jul 09, 2008 3.335 3.383 3.326 3.340 246,423 -0.05(-1.42%)
Jul 08, 2008 3.292 3.388 3.196 3.388 708,303 +0.21(+6.66%)
Jul 07, 2008 3.347 3.347 3.165 3.177 420,522 -0.12(-3.71%)
Jul 04, 2008 3.297 3.362 3.275 3.299 183,691 +0.00(+0.00%)
Jul 03, 2008 3.297 3.362 3.275 3.299 183,691 -0.03(-0.94%)
Jul 02, 2008 3.340 3.412 3.316 3.330 373,376 -0.04(-1.07%)
Jul 01, 2008 3.419 3.419 3.362 3.367 173,753 -0.02(-0.64%)
Jun 30, 2008 3.458 3.458 3.388 3.388 248,832 +0.01(+0.28%)
Jun 27, 2008 3.419 3.422 3.342 3.379 243,522 -0.06(-1.68%)
Jun 26, 2008 3.419 3.458 3.359 3.436 499,484 +0.02(+0.63%)
Jun 25, 2008 3.350 3.422 3.311 3.415 265,949 +0.10(+2.93%)
Jun 24, 2008 3.302 3.328 3.263 3.317 375,311 +0.01(+0.40%)
Jun 23, 2008 3.280 3.306 3.268 3.304 428,945 -0.01(-0.22%)
Jun 20, 2008 3.340 3.340 3.246 3.311 303,137 +0.03(+0.95%)
Jun 19, 2008 3.330 3.340 3.280 3.280 340,200 -0.04(-1.09%)
Jun 18, 2008 3.333 3.350 3.316 3.316 264,684 -0.03(-1.00%)
Jun 17, 2008 3.311 3.350 3.309 3.350 348,148 +0.01(+0.29%)
Jun 16, 2008 3.292 3.340 3.292 3.340 304,776 +0.05(+1.39%)
Jun 13, 2008 3.287 3.323 3.287 3.294 217,991 -0.01(-0.36%)
Jun 12, 2008 3.311 3.352 3.292 3.306 224,350 +0.00(+0.07%)
Jun 11, 2008 3.434 3.436 3.304 3.304 519,189 -0.13(-3.71%)
Jun 10, 2008 3.503 3.554 3.431 3.431 373,430 -0.12(-3.25%)
Jun 09, 2008 3.541 3.566 3.530 3.547 176,958 +0.01(+0.41%)
Jun 06, 2008 3.556 3.556 3.518 3.532 346,238 -0.00(-0.14%)
Jun 05, 2008 3.513 3.537 3.511 3.537 294,431 +0.01(+0.41%)
Jun 04, 2008 3.542 3.542 3.520 3.523 205,943 -0.02(-0.53%)
Jun 03, 2008 3.544 3.556 3.532 3.541 341,764 -0.01(-0.15%)
Jun 02, 2008 3.544 3.576 3.544 3.547 420,185 +0.00(+0.07%)
May 30, 2008 3.566 3.576 3.544 3.544 181,814 -0.02(-0.61%)
May 29, 2008 3.590 3.604 3.566 3.566 221,736 -0.03(-0.93%)
May 28, 2008 3.600 3.602 3.580 3.600 160,969 +0.01(+0.18%)
May 27, 2008 3.576 3.614 3.571 3.593 197,553 +0.02(+0.56%)
May 26, 2008 3.552 3.590 3.552 3.573 0 +0.00(+0.00%)
May 23, 2008 3.552 3.590 3.552 3.573 269,003 +0.01(+0.41%)
May 22, 2008 3.566 3.578 3.542 3.559 158,589 -0.01(-0.40%)
May 21, 2008 3.580 3.592 3.556 3.573 129,591 +0.02(+0.54%)
May 20, 2008 3.588 3.604 3.542 3.554 283,665 -0.04(-1.07%)
May 19, 2008 3.624 3.645 3.590 3.592 516,088 -0.01(-0.16%)
May 16, 2008 3.578 3.612 3.564 3.598 217,966 +0.02(+0.56%)
May 15, 2008 3.549 3.580 3.540 3.578 228,307 +0.02(+0.54%)
May 14, 2008 3.528 3.581 3.513 3.559 241,029 +0.02(+0.54%)
May 13, 2008 3.568 3.568 3.518 3.540 239,298 -0.02(-0.61%)
May 12, 2008 3.590 3.597 3.561 3.561 231,470 -0.03(-0.87%)
May 09, 2008 3.602 3.602 3.580 3.592 121,563 +0.00(+0.00%)
May 08, 2008 3.566 3.592 3.564 3.592 242,357 +0.02(+0.47%)
May 07, 2008 3.590 3.602 3.571 3.576 371,395 -0.02(-0.47%)
May 06, 2008 3.571 3.592 3.564 3.592 303,453 +0.02(+0.61%)
May 05, 2008 3.595 3.604 3.568 3.571 175,801 -0.05(-1.26%)
May 02, 2008 3.568 3.626 3.568 3.616 280,173 +0.03(+0.80%)
May 01, 2008 3.566 3.588 3.559 3.588 321,381 +0.04(+1.22%)
Apr 30, 2008 3.520 3.552 3.518 3.544 179,471 +0.02(+0.68%)
Apr 29, 2008 3.523 3.532 3.503 3.520 244,488 -0.00(-0.07%)
Apr 28, 2008 3.484 3.528 3.484 3.523 378,016 +0.03(+0.96%)
Apr 25, 2008 3.496 3.496 3.465 3.489 170,711 -0.00(-0.07%)
Apr 24, 2008 3.477 3.580 3.427 3.491 360,487 +0.03(+0.97%)
Apr 23, 2008 3.436 3.460 3.412 3.458 230,521 +0.05(+1.48%)
Apr 22, 2008 3.422 3.431 3.376 3.407 185,797 +0.03(+0.78%)
Apr 21, 2008 3.506 3.604 3.381 3.381 497,786 -0.10(-2.76%)
Apr 18, 2008 3.412 3.482 3.404 3.477 454,734 +0.07(+2.04%)
Apr 17, 2008 3.367 3.431 3.367 3.407 228,794 +0.02(+0.57%)
Apr 16, 2008 3.374 3.408 3.374 3.388 318,077 +0.01(+0.43%)
Apr 15, 2008 3.431 3.431 3.364 3.374 362,285 -0.06(-1.68%)
Apr 14, 2008 3.496 3.496 3.403 3.431 216,459 +0.02(+0.63%)
Apr 11, 2008 3.455 3.475 3.371 3.410 356,846 -0.09(-2.61%)
Apr 10, 2008 3.463 3.501 3.460 3.501 230,134 +0.04(+1.11%)
Apr 09, 2008 3.455 3.472 3.439 3.463 246,781 -0.03(-0.76%)
Apr 08, 2008 3.489 3.503 3.477 3.489 269,253 +0.01(+0.28%)
Apr 07, 2008 3.496 3.505 3.477 3.479 462,454 +0.00(+0.07%)
Apr 04, 2008 3.496 3.499 3.463 3.477 168,905 -0.02(-0.55%)
Apr 03, 2008 3.489 3.498 3.463 3.496 270,918 +0.00(+0.14%)
Apr 02, 2008 3.451 3.499 3.451 3.491 503,550 +0.02(+0.55%)
Apr 01, 2008 3.458 3.472 3.439 3.472 230,301 +0.04(+1.19%)
Mar 31, 2008 3.453 3.455 3.415 3.431 141,077 +0.00(+0.00%)
Mar 28, 2008 3.484 3.484 3.431 3.431 142,791 -0.05(-1.45%)
Mar 27, 2008 3.499 3.508 3.460 3.482 211,054 -0.01(-0.34%)
Mar 26, 2008 3.460 3.508 3.369 3.494 663,874 +0.06(+1.89%)
Mar 25, 2008 3.484 3.484 3.400 3.429 279,657 -0.02(-0.63%)
Mar 24, 2008 3.412 3.484 3.412 3.451 464,847 +0.10(+3.09%)
Mar 21, 2008 3.292 3.362 3.280 3.347 272,999 +0.00(+0.00%)
Mar 20, 2008 3.292 3.362 3.280 3.347 272,999 +0.05(+1.38%)
Mar 19, 2008 3.306 3.316 3.258 3.302 309,267 +0.04(+1.10%)
Mar 18, 2008 3.208 3.304 3.186 3.266 510,208 +0.09(+2.80%)
Mar 17, 2008 3.268 3.290 3.117 3.177 781,143 -0.13(-3.93%)
Mar 14, 2008 3.321 3.323 3.270 3.306 301,235 -0.03(-0.79%)
Mar 13, 2008 3.299 3.340 3.249 3.333 294,402 +0.01(+0.43%)
Mar 12, 2008 3.328 3.335 3.292 3.318 270,918 -0.01(-0.22%)
Mar 11, 2008 3.299 3.326 3.275 3.326 235,744 +0.03(+0.87%)
Mar 10, 2008 3.333 3.336 3.275 3.297 633,807 -0.06(-1.93%)
Mar 07, 2008 3.316 3.362 3.292 3.362 299,841 +0.03(+0.79%)
Mar 06, 2008 3.340 3.362 3.333 3.335 446,536 -0.01(-0.22%)
Mar 05, 2008 3.287 3.350 3.287 3.342 464,847 +0.05(+1.38%)
Mar 04, 2008 3.280 3.306 3.280 3.297 330,012 -0.01(-0.36%)
Mar 03, 2008 3.345 3.355 3.297 3.309 611,821 -0.05(-1.36%)
Feb 29, 2008 3.367 3.379 3.342 3.354 485,655 -0.02(-0.64%)
Feb 28, 2008 3.367 3.381 3.367 3.376 250,110 +0.01(+0.29%)
Feb 27, 2008 3.352 3.398 3.352 3.367 458,188 +0.01(+0.21%)
Feb 26, 2008 3.369 3.410 3.359 3.359 1,201,545 -0.01(-0.36%)
Feb 25, 2008 3.383 3.395 3.367 3.371 510,624 -0.02(-0.50%)
Feb 22, 2008 3.379 3.410 3.379 3.388 397,013 -0.01(-0.42%)
Feb 21, 2008 3.446 3.458 3.376 3.403 521,444 -0.04(-1.26%)
Feb 20, 2008 3.487 3.499 3.429 3.446 428,217 -0.05(-1.31%)
Feb 19, 2008 3.484 3.556 3.453 3.491 650,220 +0.03(+0.97%)
Feb 18, 2008 3.412 3.470 3.367 3.458 0 +0.00(+0.00%)
Feb 15, 2008 3.412 3.470 3.367 3.458 479,616 +0.06(+1.70%)
Feb 14, 2008 3.568 3.568 3.330 3.400 1,068,408 -0.14(-3.94%)
Feb 13, 2008 3.585 3.619 3.528 3.540 408,732 -0.07(-1.87%)
Feb 12, 2008 3.544 3.648 3.544 3.607 448,201 +0.06(+1.62%)
Feb 11, 2008 3.689 3.689 3.525 3.549 713,709 -0.12(-3.27%)
Feb 08, 2008 3.652 3.720 3.643 3.669 376,838 +0.03(+0.73%)
Feb 07, 2008 3.604 3.700 3.585 3.643 499,238 +0.03(+0.73%)
Feb 06, 2008 3.621 3.703 3.607 3.616 719,119 -0.00(-0.04%)
Feb 05, 2008 3.758 3.811 3.604 3.618 1,161,069 -0.15(-4.10%)
Feb 04, 2008 3.782 3.811 3.753 3.773 712,877 +0.01(+0.19%)
Feb 01, 2008 3.799 3.823 3.744 3.765 939,524 -0.03(-0.76%)
Jan 31, 2008 3.746 3.797 3.737 3.794 987,199 +0.06(+1.54%)
Jan 30, 2008 3.681 3.761 3.672 3.737 971,693 +0.07(+1.83%)
Jan 29, 2008 3.686 3.722 3.657 3.669 959,341 +0.02(+0.53%)
Jan 28, 2008 3.588 3.667 3.566 3.650 800,686 +0.10(+2.77%)
Jan 25, 2008 3.604 3.631 3.552 3.552 785,288 -0.01(-0.40%)
Jan 24, 2008 3.612 3.664 3.544 3.566 1,406,486 -0.04(-1.07%)
Jan 23, 2008 3.580 3.689 3.559 3.604 1,680,650 +0.01(+0.27%)
Jan 22, 2008 3.484 3.612 3.465 3.595 1,104,668 +0.04(+1.08%)
Jan 21, 2008 3.547 3.602 3.537 3.556 0 +0.00(+0.00%)
Jan 18, 2008 3.547 3.602 3.537 3.556 982,546 +0.02(+0.68%)
Jan 17, 2008 3.544 3.568 3.491 3.532 774,314 -0.01(-0.34%)
Jan 16, 2008 3.472 3.554 3.467 3.544 1,044,670 +0.08(+2.43%)
Jan 15, 2008 3.439 3.484 3.419 3.460 977,969 +0.02(+0.70%)
Jan 14, 2008 3.415 3.482 3.383 3.436 1,447,240 +0.14(+4.23%)
Jan 11, 2008 3.278 3.304 3.263 3.297 357,478 +0.02(+0.51%)
Jan 10, 2008 3.285 3.292 3.256 3.280 258,849 -0.00(-0.15%)
Jan 09, 2008 3.323 3.326 3.280 3.285 405,753 -0.01(-0.44%)
Jan 08, 2008 3.302 3.306 3.270 3.299 556,818 +0.03(+0.81%)
Jan 07, 2008 3.268 3.292 3.251 3.273 365,906 +0.00(+0.07%)
Jan 04, 2008 3.287 3.302 3.258 3.270 538,665 -0.04(-1.09%)
Jan 03, 2008 3.174 3.306 3.174 3.306 519,364 +0.14(+4.40%)
Jan 02, 2008 3.102 3.169 3.102 3.167 294,639 +0.08(+2.49%)
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.