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

PIMCO Income Strategy Fund II (NY: PFN )

7.330 -0.040 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Mar 31, 2011 2.702 2.707 2.676 2.676 856,356 -0.03(-0.95%)
Mar 30, 2011 2.707 2.710 2.689 2.702 674,476 +0.00(+0.09%)
Mar 29, 2011 2.710 2.712 2.687 2.699 581,961 -0.01(-0.28%)
Mar 28, 2011 2.671 2.712 2.671 2.707 869,318 +0.01(+0.28%)
Mar 25, 2011 2.684 2.699 2.669 2.699 975,963 +0.02(+0.57%)
Mar 24, 2011 2.684 2.705 2.669 2.684 1,167,614 +0.01(+0.19%)
Mar 23, 2011 2.697 2.702 2.676 2.679 1,635,284 -0.02(-0.57%)
Mar 22, 2011 2.720 2.730 2.692 2.694 1,489,121 -0.03(-1.13%)
Mar 21, 2011 2.725 2.728 2.712 2.725 916,259 -0.01(-0.38%)
Mar 18, 2011 2.715 2.735 2.699 2.735 956,637 +0.02(+0.57%)
Mar 17, 2011 2.730 2.730 2.710 2.720 535,776 +0.01(+0.19%)
Mar 16, 2011 2.746 2.747 2.694 2.715 820,744 -0.03(-1.21%)
Mar 15, 2011 2.734 2.761 2.734 2.748 977,043 -0.01(-0.37%)
Mar 14, 2011 2.728 2.764 2.707 2.758 806,289 +0.02(+0.56%)
Mar 11, 2011 2.735 2.743 2.707 2.743 1,035,999 +0.01(+0.19%)
Mar 10, 2011 2.762 2.762 2.712 2.738 1,157,855 -0.01(-0.47%)
Mar 09, 2011 2.753 2.764 2.738 2.751 950,807 -0.01(-0.33%)
Mar 08, 2011 2.742 2.760 2.724 2.760 1,355,944 +0.02(+0.75%)
Mar 07, 2011 2.739 2.744 2.719 2.739 894,779 +0.01(+0.37%)
Mar 04, 2011 2.721 2.729 2.706 2.729 616,397 +0.03(+1.13%)
Mar 03, 2011 2.706 2.727 2.698 2.699 1,132,974 -0.01(-0.28%)
Mar 02, 2011 2.750 2.750 2.696 2.706 861,998 -0.02(-0.56%)
Mar 01, 2011 2.734 2.734 2.706 2.721 618,557 -0.00(-0.09%)
Feb 28, 2011 2.714 2.724 2.701 2.724 914,657 +0.03(+1.04%)
Feb 25, 2011 2.704 2.704 2.678 2.696 768,728 -0.00(-0.09%)
Feb 24, 2011 2.714 2.714 2.683 2.698 834,326 -0.01(-0.38%)
Feb 23, 2011 2.716 2.716 2.686 2.709 1,410,901 -0.02(-0.56%)
Feb 22, 2011 2.701 2.729 2.676 2.724 742,150 -0.01(-0.28%)
Feb 18, 2011 2.716 2.732 2.681 2.732 1,200,010 +0.02(+0.56%)
Feb 17, 2011 2.681 2.716 2.676 2.716 1,149,268 +0.03(+0.95%)
Feb 16, 2011 2.676 2.691 2.668 2.691 792,711 +0.01(+0.38%)
Feb 15, 2011 2.676 2.688 2.665 2.681 878,947 -0.00(-0.10%)
Feb 14, 2011 2.678 2.686 2.655 2.683 497,682 +0.01(+0.29%)
Feb 11, 2011 2.640 2.676 2.635 2.676 876,791 +0.02(+0.67%)
Feb 10, 2011 2.622 2.665 2.622 2.658 952,300 +0.02(+0.77%)
Feb 09, 2011 2.663 2.668 2.625 2.637 1,030,577 -0.03(-1.01%)
Feb 08, 2011 2.662 2.672 2.644 2.664 1,074,453 +0.00(+0.10%)
Feb 07, 2011 2.644 2.662 2.641 2.662 562,942 +0.02(+0.77%)
Feb 04, 2011 2.654 2.659 2.641 2.641 668,162 -0.01(-0.29%)
Feb 03, 2011 2.659 2.662 2.636 2.649 941,589 +0.00(+0.00%)
Feb 02, 2011 2.659 2.662 2.649 2.649 1,219,108 -0.02(-0.85%)
Feb 01, 2011 2.644 2.674 2.636 2.672 1,311,692 +0.03(+1.25%)
Jan 31, 2011 2.616 2.639 2.616 2.639 876,941 +0.02(+0.68%)
Jan 28, 2011 2.591 2.623 2.591 2.621 880,180 +0.03(+0.98%)
Jan 27, 2011 2.598 2.606 2.585 2.596 1,134,872 -0.01(-0.39%)
Jan 26, 2011 2.575 2.606 2.575 2.606 1,211,644 +0.02(+0.78%)
Jan 25, 2011 2.588 2.588 2.565 2.585 696,090 +0.01(+0.25%)
Jan 24, 2011 2.591 2.591 2.553 2.579 1,149,820 +0.02(+0.64%)
Jan 21, 2011 2.535 2.563 2.535 2.563 1,099,701 +0.02(+0.70%)
Jan 20, 2011 2.515 2.550 2.512 2.545 723,094 +0.02(+0.80%)
Jan 19, 2011 2.530 2.532 2.512 2.525 776,917 +0.00(+0.00%)
Jan 18, 2011 2.530 2.545 2.517 2.525 1,068,148 -0.02(-0.90%)
Jan 14, 2011 2.545 2.553 2.535 2.547 746,177 -0.00(-0.10%)
Jan 13, 2011 2.537 2.555 2.520 2.550 745,080 +0.01(+0.50%)
Jan 12, 2011 2.532 2.547 2.522 2.537 916,589 +0.01(+0.40%)
Jan 11, 2011 2.535 2.545 2.522 2.527 471,826 -0.01(-0.25%)
Jan 10, 2011 2.564 2.564 2.521 2.534 655,095 -0.00(-0.10%)
Jan 07, 2011 2.511 2.541 2.496 2.536 1,260,418 +0.04(+1.51%)
Jan 06, 2011 2.501 2.506 2.486 2.498 868,766 +0.00(+0.00%)
Jan 05, 2011 2.501 2.506 2.473 2.498 1,018,225 -0.03(-1.10%)
Jan 04, 2011 2.498 2.531 2.471 2.526 1,721,641 +0.03(+1.31%)
Jan 03, 2011 2.493 2.493 2.468 2.493 1,117,963 +0.00(+0.00%)
Dec 31, 2010 2.488 2.493 2.468 2.493 725,564 +0.02(+0.61%)
Dec 30, 2010 2.481 2.506 2.463 2.478 943,090 -0.01(-0.20%)
Dec 29, 2010 2.488 2.493 2.463 2.483 635,666 +0.01(+0.41%)
Dec 28, 2010 2.471 2.505 2.463 2.473 845,067 -0.01(-0.50%)
Dec 27, 2010 2.478 2.493 2.471 2.485 826,096 +0.02(+0.70%)
Dec 23, 2010 2.468 2.471 2.453 2.468 599,484 -0.01(-0.30%)
Dec 22, 2010 2.471 2.480 2.448 2.476 1,240,954 +0.03(+1.21%)
Dec 21, 2010 2.434 2.451 2.424 2.446 1,267,542 -0.01(-0.40%)
Dec 20, 2010 2.515 2.522 2.436 2.456 1,420,727 -0.09(-3.68%)
Dec 17, 2010 2.463 2.557 2.451 2.550 2,234,033 +0.09(+3.72%)
Dec 16, 2010 2.406 2.458 2.396 2.458 1,446,798 +0.06(+2.58%)
Dec 15, 2010 2.372 2.396 2.357 2.396 2,455,202 +0.02(+1.04%)
Dec 14, 2010 2.347 2.389 2.320 2.372 1,852,184 +0.02(+1.05%)
Dec 13, 2010 2.364 2.367 2.298 2.347 4,613,145 -0.03(-1.35%)
Dec 10, 2010 2.409 2.416 2.359 2.379 2,873,775 -0.05(-1.94%)
Dec 09, 2010 2.456 2.456 2.411 2.426 1,911,781 -0.03(-1.26%)
Dec 08, 2010 2.472 2.477 2.455 2.457 1,332,693 -0.01(-0.60%)
Dec 07, 2010 2.482 2.491 2.469 2.472 954,658 -0.01(-0.49%)
Dec 06, 2010 2.479 2.486 2.469 2.484 849,707 +0.01(+0.30%)
Dec 03, 2010 2.467 2.479 2.457 2.477 892,341 +0.01(+0.50%)
Dec 02, 2010 2.489 2.494 2.464 2.464 930,532 -0.04(-1.57%)
Dec 01, 2010 2.523 2.523 2.459 2.504 1,062,547 +0.01(+0.49%)
Nov 30, 2010 2.496 2.496 2.462 2.491 831,272 -0.01(-0.39%)
Nov 29, 2010 2.494 2.501 2.477 2.501 447,668 -0.00(-0.10%)
Nov 26, 2010 2.494 2.504 2.487 2.504 159,637 -0.00(-0.20%)
Nov 24, 2010 2.484 2.509 2.509 2.509 718,062 +0.02(+0.69%)
Nov 23, 2010 2.489 2.516 2.469 2.491 552,953 -0.02(-0.68%)
Nov 22, 2010 2.504 2.521 2.477 2.509 1,403,536 -0.01(-0.29%)
Nov 19, 2010 2.489 2.528 2.477 2.516 703,155 +0.03(+1.08%)
Nov 18, 2010 2.521 2.521 2.462 2.489 681,840 +0.02(+0.70%)
Nov 17, 2010 2.401 2.479 2.369 2.472 1,262,974 +0.08(+3.18%)
Nov 16, 2010 2.442 2.459 2.317 2.396 4,095,831 -0.07(-2.89%)
Nov 15, 2010 2.531 2.545 2.467 2.467 1,445,218 -0.07(-2.80%)
Nov 12, 2010 2.538 2.550 2.533 2.538 842,834 -0.02(-0.86%)
Nov 11, 2010 2.550 2.570 2.543 2.560 1,018,413 -0.02(-0.95%)
Nov 10, 2010 2.565 2.594 2.555 2.585 1,007,568 -0.03(-1.13%)
Nov 09, 2010 2.617 2.626 2.597 2.614 807,638 -0.00(-0.05%)
Nov 08, 2010 2.598 2.630 2.586 2.615 855,517 +0.01(+0.28%)
Nov 05, 2010 2.615 2.618 2.593 2.608 688,106 -0.01(-0.28%)
Nov 04, 2010 2.591 2.635 2.591 2.615 1,533,938 +0.02(+0.94%)
Nov 03, 2010 2.581 2.593 2.571 2.591 980,714 +0.02(+0.76%)
Nov 02, 2010 2.562 2.574 2.554 2.571 514,526 +0.02(+0.67%)
Nov 01, 2010 2.576 2.579 2.549 2.554 687,139 -0.00(-0.19%)
Oct 29, 2010 2.579 2.579 2.554 2.559 791,923 -0.01(-0.28%)
Oct 28, 2010 2.588 2.588 2.542 2.567 508,373 -0.01(-0.28%)
Oct 27, 2010 2.540 2.581 2.534 2.574 1,521,055 +0.03(+1.15%)
Oct 25, 2010 2.532 2.545 2.532 2.545 821,869 +0.01(+0.58%)
Oct 22, 2010 2.530 2.540 2.523 2.530 524,576 -0.01(-0.29%)
Oct 21, 2010 2.545 2.549 2.523 2.537 659,024 +0.01(+0.29%)
Oct 20, 2010 2.547 2.547 2.520 2.530 1,052,363 -0.00(-0.19%)
Oct 19, 2010 2.545 2.550 2.523 2.535 576,526 +0.00(+0.10%)
Oct 18, 2010 2.515 2.557 2.515 2.532 751,004 +0.01(+0.28%)
Oct 15, 2010 2.564 2.571 2.525 2.525 669,509 -0.05(-1.79%)
Oct 14, 2010 2.569 2.588 2.569 2.571 795,239 -0.01(-0.38%)
Oct 13, 2010 2.562 2.581 2.549 2.581 1,466,646 +0.03(+1.34%)
Oct 12, 2010 2.549 2.549 2.530 2.547 825,005 -0.00(-0.10%)
Oct 11, 2010 2.549 2.554 2.536 2.549 794,940 +0.01(+0.58%)
Oct 08, 2010 2.535 2.535 2.518 2.535 679,638 +0.02(+0.78%)
Oct 07, 2010 2.518 2.525 2.503 2.515 703,022 +0.01(+0.49%)
Oct 06, 2010 2.503 2.506 2.481 2.503 666,595 +0.01(+0.34%)
Oct 05, 2010 2.514 2.514 2.489 2.495 807,228 -0.00(-0.10%)
Oct 04, 2010 2.463 2.502 2.463 2.497 887,863 +0.03(+1.18%)
Oct 01, 2010 2.468 2.468 2.432 2.468 595,960 +0.02(+0.99%)
Sep 30, 2010 2.444 2.449 2.434 2.444 877,835 -0.00(-0.10%)
Sep 29, 2010 2.444 2.446 2.434 2.446 776,175 +0.00(+0.20%)
Sep 28, 2010 2.432 2.444 2.424 2.441 802,930 -0.00(-0.20%)
Sep 27, 2010 2.429 2.446 2.424 2.446 612,934 +0.02(+0.70%)
Sep 24, 2010 2.458 2.458 2.427 2.429 1,072,739 -0.02(-0.89%)
Sep 23, 2010 2.436 2.451 2.427 2.451 717,700 +0.01(+0.30%)
Sep 22, 2010 2.439 2.444 2.427 2.444 983,764 +0.00(+0.20%)
Sep 21, 2010 2.424 2.441 2.424 2.439 757,894 +0.00(+0.10%)
Sep 20, 2010 2.473 2.473 2.436 2.436 1,654,551 -0.03(-1.08%)
Sep 17, 2010 2.463 2.463 2.449 2.463 416,500 +0.02(+0.99%)
Sep 15, 2010 2.441 2.451 2.436 2.439 813,374 -0.00(-0.10%)
Sep 14, 2010 2.429 2.446 2.424 2.441 521,183 +0.00(+0.20%)
Sep 13, 2010 2.429 2.439 2.419 2.436 740,033 +0.01(+0.50%)
Sep 10, 2010 2.422 2.434 2.417 2.424 647,097 -0.01(-0.50%)
Sep 09, 2010 2.446 2.446 2.422 2.436 576,924 +0.01(+0.35%)
Sep 08, 2010 2.380 2.430 2.370 2.428 529,494 +0.01(+0.40%)
Sep 07, 2010 2.413 2.428 2.404 2.418 676,540 -0.00(-0.20%)
Sep 03, 2010 2.428 2.428 2.406 2.423 845,208 -0.00(-0.20%)
Sep 02, 2010 2.428 2.435 2.402 2.428 868,930 +0.00(+0.00%)
Sep 01, 2010 2.447 2.457 2.406 2.428 984,631 +0.00(+0.00%)
Aug 31, 2010 2.411 2.435 2.397 2.428 942,889 +0.02(+0.80%)
Aug 30, 2010 2.389 2.416 2.389 2.409 718,206 +0.02(+0.81%)
Aug 27, 2010 2.389 2.421 2.385 2.389 1,388,328 -0.00(-0.20%)
Aug 26, 2010 2.447 2.450 2.385 2.394 2,068,687 -0.06(-2.26%)
Aug 25, 2010 2.488 2.493 2.445 2.450 1,016,093 -0.03(-1.17%)
Aug 24, 2010 2.491 2.503 2.474 2.478 1,060,134 -0.04(-1.63%)
Aug 23, 2010 2.515 2.522 2.508 2.519 870,741 +0.02(+0.77%)
Aug 20, 2010 2.491 2.503 2.486 2.500 1,086,294 +0.00(+0.10%)
Aug 19, 2010 2.493 2.498 2.478 2.498 760,334 +0.00(+0.10%)
Aug 18, 2010 2.488 2.495 2.478 2.495 834,135 +0.02(+0.88%)
Aug 17, 2010 2.503 2.505 2.471 2.474 938,223 -0.02(-0.77%)
Aug 16, 2010 2.493 2.505 2.486 2.493 517,566 +0.00(+0.10%)
Aug 13, 2010 2.491 2.500 2.469 2.491 349,977 +0.00(+0.10%)
Aug 12, 2010 2.445 2.493 2.445 2.488 737,092 +0.03(+1.18%)
Aug 11, 2010 2.462 2.469 2.445 2.459 727,975 -0.01(-0.58%)
Aug 10, 2010 2.503 2.503 2.459 2.474 782,463 -0.03(-1.20%)
Aug 09, 2010 2.511 2.516 2.492 2.504 962,417 +0.01(+0.48%)
Aug 06, 2010 2.492 2.492 2.430 2.492 1,001,796 +0.02(+0.80%)
Aug 05, 2010 2.470 2.477 2.461 2.472 838,069 +0.01(+0.46%)
Aug 04, 2010 2.465 2.465 2.442 2.461 799,199 +0.01(+0.49%)
Aug 03, 2010 2.434 2.449 2.425 2.449 802,374 +0.02(+0.79%)
Aug 02, 2010 2.434 2.461 2.398 2.430 1,610,197 +0.02(+0.99%)
Jul 30, 2010 2.406 2.427 2.403 2.406 727,297 -0.01(-0.30%)
Jul 29, 2010 2.422 2.427 2.397 2.413 355,182 +0.00(+0.10%)
Jul 28, 2010 2.434 2.434 2.406 2.410 632,735 -0.02(-0.98%)
Jul 27, 2010 2.413 2.437 2.394 2.434 803,548 +0.02(+0.89%)
Jul 26, 2010 2.401 2.415 2.384 2.413 982,316 +0.02(+0.90%)
Jul 23, 2010 2.379 2.401 2.375 2.391 782,292 +0.01(+0.40%)
Jul 22, 2010 2.398 2.398 2.360 2.382 828,243 +0.01(+0.40%)
Jul 21, 2010 2.370 2.386 2.346 2.372 1,269,828 +0.01(+0.61%)
Jul 20, 2010 2.329 2.358 2.322 2.358 1,092,406 +0.03(+1.23%)
Jul 19, 2010 2.327 2.343 2.319 2.329 948,263 +0.01(+0.31%)
Jul 16, 2010 2.322 2.334 2.288 2.322 837,358 +0.00(+0.10%)
Jul 15, 2010 2.310 2.334 2.284 2.319 1,986,168 -0.01(-0.41%)
Jul 14, 2010 2.410 2.410 2.324 2.329 2,227,032 -0.08(-3.18%)
Jul 13, 2010 2.468 2.468 2.382 2.406 1,999,616 +0.00(+0.00%)
Jul 12, 2010 2.418 2.422 2.398 2.406 847,314 -0.01(-0.59%)
Jul 09, 2010 2.420 2.422 2.398 2.420 767,378 +0.01(+0.40%)
Jul 08, 2010 2.406 2.425 2.391 2.410 1,642,265 -0.01(-0.45%)
Jul 07, 2010 2.388 2.421 2.388 2.421 1,426,820 +0.02(+0.89%)
Jul 06, 2010 2.483 2.483 2.388 2.400 2,241,957 -0.04(-1.66%)
Jul 02, 2010 2.440 2.443 2.412 2.440 2,155,575 +0.04(+1.79%)
Jul 01, 2010 2.366 2.402 2.353 2.397 3,166,971 +0.04(+1.82%)
Jun 30, 2010 2.336 2.357 2.336 2.355 1,334,182 +0.01(+0.41%)
Jun 29, 2010 2.355 2.362 2.319 2.345 1,847,463 -0.02(-1.00%)
Jun 25, 2010 2.369 2.374 2.331 2.369 1,704,736 +0.03(+1.32%)
Jun 24, 2010 2.364 2.364 2.331 2.338 1,530,609 -0.01(-0.61%)
Jun 23, 2010 2.345 2.374 2.322 2.352 3,381,276 +0.02(+0.92%)
Jun 22, 2010 2.350 2.359 2.319 2.331 2,190,649 -0.02(-0.91%)
Jun 21, 2010 2.350 2.374 2.331 2.352 2,528,824 +0.02(+0.92%)
Jun 18, 2010 2.331 2.340 2.307 2.331 2,994,976 +0.00(+0.20%)
Jun 17, 2010 2.302 2.331 2.286 2.326 4,754,607 +0.04(+1.66%)
Jun 16, 2010 2.236 2.288 2.226 2.288 5,610,528 +0.07(+3.00%)
Jun 15, 2010 2.226 2.238 2.198 2.221 5,796,566 +0.01(+0.43%)
Jun 14, 2010 2.202 2.226 2.190 2.212 10,203,736 +0.10(+4.73%)
Jun 11, 2010 2.100 2.117 2.088 2.112 1,058,882 -0.00(-0.11%)
Jun 10, 2010 2.119 2.129 2.105 2.114 874,525 +0.00(+0.00%)
Jun 09, 2010 2.107 2.124 2.093 2.114 1,046,432 +0.02(+0.78%)
Jun 08, 2010 2.100 2.119 2.091 2.098 1,350,752 +0.01(+0.34%)
Jun 07, 2010 2.108 2.110 2.082 2.091 853,790 +0.00(+0.23%)
Jun 04, 2010 2.086 2.105 2.074 2.086 1,333,111 -0.02(-1.12%)
Jun 03, 2010 2.119 2.119 2.100 2.110 705,962 +0.01(+0.34%)
Jun 02, 2010 2.098 2.126 2.086 2.103 1,512,518 -0.01(-0.56%)
Jun 01, 2010 2.119 2.134 2.103 2.115 1,395,443 +0.00(+0.11%)
May 28, 2010 2.112 2.122 2.091 2.112 820,721 +0.00(+0.00%)
May 27, 2010 2.108 2.112 2.077 2.112 1,724,392 +0.03(+1.48%)
May 26, 2010 2.126 2.126 2.058 2.082 7,195 -0.03(-1.34%)
May 25, 2010 2.110 2.122 2.056 2.110 1,880,071 -0.03(-1.33%)
May 24, 2010 2.150 2.150 2.121 2.138 999,718 -0.01(-0.44%)
May 21, 2010 2.037 2.148 2.032 2.148 1,353,329 +0.08(+3.89%)
May 20, 2010 2.063 2.072 2.032 2.067 2,010,081 -0.07(-3.10%)
May 19, 2010 2.164 2.164 2.110 2.134 1,144,384 -0.02(-1.09%)
May 18, 2010 2.167 2.181 2.126 2.157 3,546,017 +0.01(+0.68%)
May 17, 2010 2.122 2.152 2.098 2.142 4,554,154 +0.03(+1.32%)
May 14, 2010 2.115 2.143 2.091 2.115 1,408,775 -0.01(-0.56%)
May 13, 2010 2.112 2.129 2.105 2.126 1,391,202 +0.01(+0.45%)
May 12, 2010 2.122 2.126 2.105 2.117 1,519,315 -0.01(-0.44%)
May 11, 2010 2.126 2.133 2.115 2.126 1,756,491 +0.00(+0.21%)
May 10, 2010 2.110 2.122 2.106 2.122 2,996,778 +0.06(+2.73%)
May 07, 2010 2.054 2.087 1.995 2.066 3,371,210 +0.01(+0.57%)
May 06, 2010 2.134 2.143 1.934 2.054 3,735,123 -0.10(-4.68%)
May 05, 2010 2.157 2.188 2.124 2.155 3,922,135 -0.02(-1.08%)
May 04, 2010 2.192 2.192 2.160 2.178 1,546,931 -0.01(-0.64%)
May 03, 2010 2.171 2.195 2.169 2.192 2,901,688 +0.01(+0.54%)
Apr 30, 2010 2.235 2.237 2.145 2.181 3,272,034 -0.06(-2.72%)
Apr 29, 2010 2.246 2.246 2.230 2.242 1,244,696 +0.01(+0.42%)
Apr 28, 2010 2.246 2.249 2.230 2.232 1,369,854 -0.00(-0.11%)
Apr 27, 2010 2.251 2.256 2.221 2.235 1,447,589 -0.02(-0.73%)
Apr 26, 2010 2.249 2.264 2.239 2.251 2,795,666 +0.01(+0.42%)
Apr 23, 2010 2.209 2.249 2.199 2.242 2,318,373 +0.03(+1.49%)
Apr 22, 2010 2.197 2.228 2.185 2.209 2,018,967 +0.02(+1.07%)
Apr 21, 2010 2.195 2.195 2.174 2.185 2,034,725 -0.01(-0.32%)
Apr 20, 2010 2.195 2.202 2.183 2.192 1,801,465 +0.00(+0.11%)
Apr 19, 2010 2.162 2.197 2.162 2.190 2,138,310 +0.00(+0.00%)
Apr 16, 2010 2.207 2.207 2.181 2.190 2,965,948 -0.02(-0.75%)
Apr 15, 2010 2.223 2.223 2.199 2.207 3,197,388 -0.01(-0.52%)
Apr 14, 2010 2.230 2.232 2.209 2.218 1,833,267 -0.01(-0.53%)
Apr 13, 2010 2.204 2.235 2.204 2.230 2,075,605 +0.02(+1.06%)
Apr 12, 2010 2.230 2.239 2.199 2.207 1,512,441 -0.04(-1.57%)
Apr 09, 2010 2.237 2.246 2.223 2.242 1,018,508 -0.01(-0.42%)
Apr 08, 2010 2.230 2.251 2.211 2.251 1,076,229 +0.03(+1.25%)
Apr 07, 2010 2.251 2.251 2.195 2.223 1,894,345 -0.03(-1.24%)
Apr 06, 2010 2.240 2.258 2.233 2.251 995,003 +0.00(+0.21%)
Apr 05, 2010 2.258 2.279 2.242 2.247 1,073,459 +0.00(+0.21%)
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.