Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.310 -0.060 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2008 3.586 3.588 3.527 3.539 277,260 -0.04(-1.05%)
Apr 29, 2008 3.572 3.581 3.546 3.577 461,204 +0.02(+0.59%)
Apr 28, 2008 3.499 3.574 3.499 3.555 638,455 +0.05(+1.40%)
Apr 25, 2008 3.511 3.516 3.492 3.506 225,398 -0.01(-0.27%)
Apr 24, 2008 3.494 3.518 3.485 3.516 231,261 +0.02(+0.54%)
Apr 23, 2008 3.497 3.516 3.490 3.497 232,433 +0.00(+0.13%)
Apr 22, 2008 3.516 3.516 3.478 3.492 277,115 -0.02(-0.67%)
Apr 21, 2008 3.471 3.518 3.471 3.516 345,857 +0.04(+1.15%)
Apr 18, 2008 3.459 3.478 3.448 3.476 281,852 +0.02(+0.61%)
Apr 17, 2008 3.424 3.459 3.422 3.455 206,368 +0.01(+0.20%)
Apr 16, 2008 3.445 3.452 3.426 3.448 276,637 +0.02(+0.62%)
Apr 15, 2008 3.419 3.433 3.403 3.426 213,894 +0.00(+0.07%)
Apr 14, 2008 3.382 3.447 3.382 3.424 152,251 +0.03(+0.83%)
Apr 11, 2008 3.422 3.426 3.365 3.396 380,574 -0.04(-1.03%)
Apr 10, 2008 3.462 3.506 3.429 3.431 513,799 -0.06(-1.81%)
Apr 09, 2008 3.487 3.511 3.487 3.494 110,938 -0.01(-0.40%)
Apr 08, 2008 3.513 3.518 3.467 3.509 356,888 +0.01(+0.27%)
Apr 07, 2008 3.459 3.516 3.459 3.499 316,880 +0.05(+1.36%)
Apr 04, 2008 3.466 3.506 3.448 3.452 286,576 -0.03(-0.88%)
Apr 03, 2008 3.459 3.506 3.446 3.483 371,261 -0.00(-0.13%)
Apr 02, 2008 3.448 3.499 3.443 3.487 302,408 +0.03(+0.88%)
Apr 01, 2008 3.410 3.480 3.405 3.457 231,423 +0.07(+2.15%)
Mar 31, 2008 3.354 3.408 3.354 3.384 385,882 +0.01(+0.21%)
Mar 28, 2008 3.436 3.448 3.370 3.377 248,060 -0.07(-1.91%)
Mar 27, 2008 3.433 3.448 3.394 3.443 204,769 +0.01(+0.20%)
Mar 26, 2008 3.412 3.448 3.384 3.436 188,464 +0.02(+0.69%)
Mar 25, 2008 3.401 3.419 3.375 3.412 213,194 +0.01(+0.34%)
Mar 24, 2008 3.405 3.448 3.394 3.401 395,689 -0.00(-0.14%)
Mar 21, 2008 3.265 3.426 3.265 3.405 353,050 +0.00(+0.00%)
Mar 20, 2008 3.265 3.426 3.265 3.405 353,050 +0.12(+3.71%)
Mar 19, 2008 3.208 3.295 3.208 3.283 222,575 +0.04(+1.38%)
Mar 18, 2008 3.260 3.328 3.234 3.239 357,741 +0.01(+0.36%)
Mar 17, 2008 3.304 3.304 3.166 3.227 616,436 -0.15(-4.31%)
Mar 14, 2008 3.337 3.377 3.304 3.373 395,689 +0.01(+0.21%)
Mar 13, 2008 3.330 3.375 3.323 3.365 385,030 -0.04(-1.24%)
Mar 12, 2008 3.527 3.527 3.398 3.408 588,204 -0.10(-2.87%)
Mar 11, 2008 3.476 3.525 3.408 3.509 551,535 +0.05(+1.42%)
Mar 10, 2008 3.570 3.574 3.443 3.459 1,371,380 -0.15(-4.22%)
Mar 07, 2008 3.537 3.612 3.530 3.612 852,686 +0.08(+2.12%)
Mar 06, 2008 3.501 3.541 3.492 3.537 822,395 +0.05(+1.48%)
Mar 05, 2008 3.494 3.523 3.443 3.485 260,950 +0.02(+0.54%)
Mar 04, 2008 3.473 3.478 3.436 3.466 308,279 -0.01(-0.20%)
Mar 03, 2008 3.455 3.473 3.426 3.473 223,765 +0.03(+0.75%)
Feb 29, 2008 3.518 3.518 3.448 3.448 443,321 -0.08(-2.20%)
Feb 28, 2008 3.579 3.579 3.516 3.525 197,537 -0.04(-1.18%)
Feb 27, 2008 3.539 3.567 3.497 3.567 543,834 +0.04(+1.06%)
Feb 26, 2008 3.459 3.532 3.380 3.530 912,329 +0.10(+2.83%)
Feb 25, 2008 3.330 3.436 3.326 3.432 676,544 +0.12(+3.50%)
Feb 22, 2008 3.335 3.335 3.283 3.316 458,040 +0.01(+0.21%)
Feb 21, 2008 3.293 3.330 3.290 3.309 259,458 -0.01(-0.21%)
Feb 20, 2008 3.323 3.349 3.283 3.316 560,297 -0.07(-2.01%)
Feb 19, 2008 3.279 3.415 3.274 3.384 702,780 +0.04(+1.33%)
Feb 18, 2008 3.236 3.342 3.215 3.340 0 +0.00(+0.00%)
Feb 15, 2008 3.236 3.342 3.215 3.340 845,143 +0.06(+1.93%)
Feb 14, 2008 3.401 3.422 3.244 3.276 1,205,809 -0.14(-3.99%)
Feb 13, 2008 3.520 3.529 3.410 3.412 806,942 -0.11(-3.19%)
Feb 12, 2008 3.605 3.636 3.509 3.525 1,079,798 -0.10(-2.72%)
Feb 11, 2008 3.788 3.788 3.614 3.623 846,307 -0.15(-4.10%)
Feb 08, 2008 3.799 3.809 3.776 3.778 355,118 -0.04(-1.17%)
Feb 07, 2008 3.830 3.855 3.811 3.823 339,406 -0.04(-0.91%)
Feb 06, 2008 3.867 3.980 3.842 3.858 696,188 +0.00(+0.12%)
Feb 05, 2008 3.867 3.867 3.846 3.853 264,080 -0.02(-0.42%)
Feb 04, 2008 3.860 3.872 3.846 3.870 207,886 -0.01(-0.24%)
Feb 01, 2008 3.865 3.879 3.842 3.879 278,513 +0.04(+0.98%)
Jan 31, 2008 3.820 3.856 3.799 3.842 243,298 +0.02(+0.49%)
Jan 30, 2008 3.867 3.887 3.823 3.823 368,950 -0.03(-0.85%)
Jan 29, 2008 3.849 3.870 3.839 3.856 384,275 +0.00(+0.01%)
Jan 28, 2008 3.846 3.863 3.825 3.855 351,984 -0.01(-0.20%)
Jan 25, 2008 3.907 3.907 3.842 3.863 377,521 +0.02(+0.43%)
Jan 24, 2008 3.790 3.856 3.788 3.846 316,381 +0.05(+1.24%)
Jan 23, 2008 3.734 3.827 3.710 3.799 414,625 +0.02(+0.62%)
Jan 22, 2008 3.600 3.804 3.600 3.776 572,185 -0.05(-1.41%)
Jan 21, 2008 3.846 3.852 3.769 3.830 0 +0.00(+0.00%)
Jan 18, 2008 3.846 3.852 3.769 3.830 761,106 +0.02(+0.43%)
Jan 17, 2008 3.999 3.999 3.813 3.813 592,042 -0.16(-4.07%)
Jan 16, 2008 3.964 4.003 3.947 3.975 447,078 +0.03(+0.71%)
Jan 15, 2008 3.935 3.961 3.931 3.947 324,162 -0.00(-0.06%)
Jan 14, 2008 3.959 3.973 3.940 3.949 486,084 +0.02(+0.60%)
Jan 11, 2008 3.935 3.952 3.905 3.926 306,553 -0.00(-0.06%)
Jan 10, 2008 3.846 3.933 3.846 3.928 334,353 +0.05(+1.21%)
Jan 09, 2008 3.914 3.947 3.865 3.881 322,670 -0.04(-1.02%)
Jan 08, 2008 3.900 3.924 3.870 3.921 733,245 +0.04(+0.91%)
Jan 07, 2008 3.867 3.900 3.865 3.886 576,718 +0.02(+0.55%)
Jan 04, 2008 3.877 3.900 3.837 3.865 257,488 -0.04(-1.02%)
Jan 03, 2008 3.795 3.914 3.795 3.905 690,879 +0.12(+3.10%)
Jan 02, 2008 3.689 3.792 3.670 3.788 687,340 +0.11(+3.13%)
Jan 01, 2008 3.717 3.748 3.656 3.673 0 +0.00(+0.00%)
Dec 31, 2007 3.717 3.748 3.656 3.673 1,062,862 -0.04(-0.95%)
Dec 28, 2007 3.757 3.757 3.708 3.708 674,472 -0.03(-0.82%)
Dec 27, 2007 3.736 3.764 3.694 3.738 906,078 -0.02(-0.62%)
Dec 26, 2007 3.769 3.774 3.750 3.762 632,583 -0.01(-0.19%)
Dec 24, 2007 3.741 3.788 3.741 3.769 552,601 +0.03(+0.82%)
Dec 21, 2007 3.673 3.752 3.673 3.738 860,194 +0.07(+1.79%)
Dec 20, 2007 3.649 3.713 3.638 3.673 522,327 +0.00(+0.13%)
Dec 19, 2007 3.713 3.713 3.666 3.668 632,933 -0.02(-0.66%)
Dec 18, 2007 3.691 3.750 3.687 3.692 700,558 +0.01(+0.28%)
Dec 17, 2007 3.666 3.724 3.623 3.682 670,711 +0.02(+0.51%)
Dec 14, 2007 3.544 3.663 3.544 3.663 663,036 -0.01(-0.38%)
Dec 13, 2007 3.776 3.776 3.668 3.677 497,597 -0.10(-2.61%)
Dec 12, 2007 3.863 3.863 3.759 3.776 532,134 -0.03(-0.80%)
Dec 11, 2007 3.781 3.830 3.781 3.806 394,116 -0.00(-0.12%)
Dec 10, 2007 3.797 3.827 3.776 3.811 437,049 +0.03(+0.74%)
Dec 07, 2007 3.865 3.888 3.752 3.783 463,912 -0.08(-2.12%)
Dec 06, 2007 3.853 3.872 3.804 3.865 374,370 +0.05(+1.42%)
Dec 05, 2007 3.823 3.865 3.811 3.811 512,520 +0.00(+0.00%)
Dec 04, 2007 3.884 3.886 3.792 3.811 419,994 -0.06(-1.52%)
Dec 03, 2007 3.905 3.940 3.865 3.870 489,060 -0.03(-0.84%)
Nov 30, 2007 3.816 3.905 3.816 3.903 410,123 +0.07(+1.77%)
Nov 29, 2007 3.985 3.985 3.804 3.835 622,832 -0.03(-0.79%)
Nov 28, 2007 3.797 3.886 3.795 3.865 463,485 +0.09(+2.30%)
Nov 27, 2007 3.647 3.797 3.647 3.778 491,917 +0.04(+0.94%)
Nov 26, 2007 3.987 3.987 3.670 3.743 402,179 +0.02(+0.63%)
Nov 23, 2007 3.701 3.720 3.645 3.720 145,398 +0.03(+0.89%)
Nov 21, 2007 3.710 3.720 3.666 3.687 304,446 -0.04(-0.95%)
Nov 20, 2007 3.776 3.820 3.722 3.722 526,591 -0.04(-1.06%)
Nov 19, 2007 3.785 3.865 3.741 3.762 499,055 -0.08(-2.02%)
Nov 16, 2007 3.872 3.896 3.837 3.839 328,746 -0.05(-1.39%)
Nov 15, 2007 3.870 3.922 3.870 3.893 305,806 -0.01(-0.30%)
Nov 14, 2007 3.987 3.987 3.874 3.905 286,747 +0.02(+0.48%)
Nov 13, 2007 3.893 3.917 3.851 3.886 287,224 -0.00(-0.06%)
Nov 12, 2007 3.910 3.949 3.888 3.888 352,202 -0.06(-1.54%)
Nov 09, 2007 3.987 3.987 3.846 3.949 381,448 +0.00(+0.06%)
Nov 08, 2007 3.886 3.947 3.851 3.947 423,405 +0.03(+0.78%)
Nov 07, 2007 4.292 4.292 3.856 3.917 481,129 -0.12(-2.91%)
Nov 06, 2007 4.032 4.053 4.015 4.034 252,269 +0.02(+0.41%)
Nov 05, 2007 4.076 4.076 3.987 4.017 452,932 -0.03(-0.70%)
Nov 02, 2007 4.071 4.076 4.029 4.046 284,828 -0.01(-0.29%)
Nov 01, 2007 4.060 4.076 4.040 4.057 245,174 -0.01(-0.23%)
Oct 31, 2007 4.041 4.069 4.036 4.067 363,284 +0.03(+0.70%)
Oct 30, 2007 4.043 4.057 4.036 4.039 474,145 +0.00(+0.12%)
Oct 29, 2007 4.027 4.036 4.015 4.034 278,432 +0.00(+0.12%)
Oct 26, 2007 4.022 4.042 4.019 4.029 413,171 +0.00(+0.06%)
Oct 25, 2007 4.048 4.062 4.017 4.027 484,805 -0.02(-0.52%)
Oct 24, 2007 4.074 4.076 4.046 4.048 222,149 -0.03(-0.69%)
Oct 23, 2007 4.088 4.098 4.069 4.076 437,049 -0.02(-0.40%)
Oct 22, 2007 4.060 4.104 4.060 4.093 266,493 -0.02(-0.40%)
Oct 19, 2007 4.104 4.118 4.071 4.109 499,302 -0.02(-0.45%)
Oct 18, 2007 4.158 4.182 4.125 4.128 236,646 -0.05(-1.23%)
Oct 17, 2007 4.221 4.224 4.170 4.179 217,458 -0.02(-0.56%)
Oct 16, 2007 4.257 4.266 4.203 4.203 216,179 -0.05(-1.21%)
Oct 15, 2007 4.259 4.290 4.254 4.254 250,717 -0.02(-0.49%)
Oct 12, 2007 4.304 4.313 4.268 4.275 197,418 -0.03(-0.65%)
Oct 11, 2007 4.320 4.327 4.302 4.304 335,568 -0.02(-0.49%)
Oct 10, 2007 4.353 4.353 4.313 4.325 253,275 -0.01(-0.27%)
Oct 09, 2007 4.334 4.367 4.322 4.336 228,067 +0.00(+0.05%)
Oct 08, 2007 4.334 4.339 4.315 4.334 224,707 +0.01(+0.33%)
Oct 05, 2007 4.339 4.369 4.318 4.320 296,341 -0.00(-0.05%)
Oct 04, 2007 4.353 4.365 4.322 4.322 269,904 -0.02(-0.54%)
Oct 03, 2007 4.372 4.372 4.339 4.346 232,808 -0.01(-0.32%)
Oct 02, 2007 4.383 4.393 4.350 4.360 203,814 +0.00(+0.00%)
Oct 01, 2007 4.334 4.381 4.306 4.360 355,182 +0.03(+0.76%)
Sep 28, 2007 4.325 4.334 4.304 4.327 201,256 +0.01(+0.33%)
Sep 27, 2007 4.280 4.313 4.271 4.313 220,869 +0.04(+0.88%)
Sep 26, 2007 4.287 4.306 4.250 4.275 495,038 +0.02(+0.39%)
Sep 25, 2007 4.271 4.290 4.250 4.259 210,636 -0.03(-0.66%)
Sep 24, 2007 4.240 4.290 4.221 4.287 382,898 +0.05(+1.27%)
Sep 21, 2007 4.221 4.247 4.212 4.233 203,814 +0.01(+0.33%)
Sep 20, 2007 4.238 4.257 4.207 4.219 213,621 -0.04(-0.83%)
Sep 19, 2007 4.264 4.264 4.240 4.254 217,032 +0.01(+0.17%)
Sep 18, 2007 4.217 4.264 4.200 4.247 195,712 +0.06(+1.34%)
Sep 17, 2007 4.280 4.280 4.191 4.191 285,681 -0.05(-1.22%)
Sep 14, 2007 4.268 4.273 4.233 4.243 172,794 -0.01(-0.17%)
Sep 13, 2007 4.301 4.301 4.245 4.250 228,118 -0.04(-0.98%)
Sep 12, 2007 4.313 4.313 4.287 4.292 242,615 -0.01(-0.27%)
Sep 11, 2007 4.332 4.332 4.292 4.304 357,741 -0.00(-0.05%)
Sep 10, 2007 4.278 4.315 4.275 4.306 320,218 +0.04(+0.99%)
Sep 07, 2007 4.311 4.313 4.250 4.264 315,102 -0.01(-0.33%)
Sep 06, 2007 4.231 4.287 4.231 4.278 347,081 +0.03(+0.61%)
Sep 05, 2007 4.186 4.252 4.184 4.252 280,990 +0.04(+1.06%)
Sep 04, 2007 4.184 4.207 4.149 4.207 244,747 +0.02(+0.56%)
Aug 31, 2007 4.130 4.196 4.130 4.184 414,451 +0.06(+1.54%)
Aug 30, 2007 4.184 4.185 4.121 4.121 363,284 -0.04(-0.90%)
Aug 29, 2007 4.198 4.212 4.156 4.158 261,803 -0.02(-0.45%)
Aug 28, 2007 4.210 4.210 4.172 4.177 244,747 -0.01(-0.28%)
Aug 27, 2007 4.170 4.200 4.165 4.189 219,590 +0.03(+0.62%)
Aug 24, 2007 4.165 4.196 4.144 4.163 199,550 +0.00(+0.11%)
Aug 23, 2007 4.193 4.203 4.139 4.158 285,681 +0.00(+0.11%)
Aug 22, 2007 4.161 4.161 4.139 4.153 384,603 +0.01(+0.28%)
Aug 21, 2007 4.139 4.157 4.109 4.142 556,438 -0.00(-0.11%)
Aug 20, 2007 4.125 4.163 4.071 4.146 549,616 +0.05(+1.20%)
Aug 17, 2007 4.111 4.135 3.888 4.097 1,509,420 +0.34(+8.98%)
Aug 16, 2007 3.666 3.759 3.312 3.759 2,130,244 -0.04(-0.99%)
Aug 15, 2007 3.952 3.952 3.797 3.797 1,214,358 -0.16(-4.03%)
Aug 14, 2007 4.085 4.102 3.954 3.956 616,133 -0.17(-4.15%)
Aug 13, 2007 4.151 4.172 4.093 4.128 315,102 +0.01(+0.23%)
Aug 10, 2007 4.069 4.172 4.069 4.118 580,743 -0.05(-1.24%)
Aug 09, 2007 4.118 4.217 4.071 4.170 567,098 -0.09(-2.09%)
Aug 08, 2007 4.036 4.280 4.036 4.259 849,368 +0.23(+5.58%)
Aug 07, 2007 3.992 4.064 3.971 4.034 567,951 +0.02(+0.47%)
Aug 06, 2007 4.078 4.078 3.945 4.015 1,082,604 -0.05(-1.15%)
Aug 03, 2007 4.071 4.121 4.062 4.062 399,953 -0.06(-1.42%)
Aug 02, 2007 4.043 4.121 4.034 4.121 564,113 +0.08(+1.86%)
Aug 01, 2007 4.146 4.203 4.039 4.046 803,745 -0.15(-3.52%)
Jul 31, 2007 4.240 4.268 4.182 4.193 655,361 +0.01(+0.28%)
Jul 30, 2007 4.170 4.196 4.095 4.182 568,804 +0.01(+0.28%)
Jul 27, 2007 4.189 4.219 4.109 4.170 694,589 -0.03(-0.67%)
Jul 26, 2007 4.114 4.219 3.985 4.198 1,583,185 -0.02(-0.44%)
Jul 25, 2007 4.257 4.278 4.142 4.217 1,308,590 -0.06(-1.48%)
Jul 24, 2007 4.341 4.355 4.268 4.280 628,498 -0.08(-1.72%)
Jul 23, 2007 4.297 4.381 4.297 4.355 593,534 +0.03(+0.60%)
Jul 20, 2007 4.336 4.365 4.306 4.329 644,275 -0.00(-0.06%)
Jul 19, 2007 4.325 4.386 4.318 4.332 984,534 -0.04(-0.86%)
Jul 18, 2007 4.482 4.496 4.304 4.369 1,530,313 -0.16(-3.52%)
Jul 17, 2007 4.540 4.550 4.482 4.529 426,816 -0.01(-0.26%)
Jul 16, 2007 4.494 4.547 4.472 4.540 393,557 +0.03(+0.68%)
Jul 13, 2007 4.515 4.569 4.386 4.510 1,719,630 -0.12(-2.68%)
Jul 12, 2007 4.686 4.702 4.630 4.634 425,963 -0.09(-1.84%)
Jul 11, 2007 4.775 4.794 4.719 4.721 346,655 -0.08(-1.71%)
Jul 10, 2007 4.878 4.893 4.784 4.803 269,052 -0.09(-1.92%)
Jul 09, 2007 4.890 4.913 4.878 4.897 208,504 +0.00(+0.05%)
Jul 06, 2007 4.934 4.949 4.876 4.895 168,424 -0.04(-0.81%)
Jul 05, 2007 4.876 4.934 4.866 4.934 274,168 +0.05(+1.01%)
Jul 03, 2007 4.869 4.888 4.836 4.885 123,653 +0.04(+0.87%)
Jul 02, 2007 4.805 4.862 4.801 4.843 281,843 +0.05(+1.08%)
Jun 29, 2007 4.766 4.829 4.766 4.791 223,854 +0.03(+0.59%)
Jun 28, 2007 4.766 4.810 4.752 4.763 304,016 +0.01(+0.30%)
Jun 27, 2007 4.691 4.768 4.691 4.749 424,258 -0.01(-0.20%)
Jun 26, 2007 4.965 4.995 4.712 4.759 745,756 -0.21(-4.16%)
Jun 25, 2007 5.061 5.096 4.958 4.965 336,421 -0.06(-1.12%)
Jun 22, 2007 4.967 5.021 4.961 5.021 318,086 +0.05(+1.09%)
Jun 21, 2007 4.972 5.000 4.960 4.967 260,524 -0.03(-0.61%)
Jun 20, 2007 5.056 5.080 4.984 4.998 248,585 -0.05(-0.98%)
Jun 19, 2007 5.049 5.099 5.007 5.047 351,345 -0.00(-0.05%)
Jun 18, 2007 5.066 5.089 5.026 5.049 205,519 +0.02(+0.42%)
Jun 15, 2007 5.000 5.038 4.973 5.028 336,421 +0.07(+1.32%)
Jun 14, 2007 4.932 4.967 4.925 4.963 300,178 +0.04(+0.81%)
Jun 13, 2007 4.864 4.934 4.864 4.923 295,914 +0.05(+1.06%)
Jun 12, 2007 4.855 4.895 4.855 4.871 234,514 -0.02(-0.43%)
Jun 11, 2007 4.902 4.909 4.885 4.892 157,337 +0.00(+0.05%)
Jun 08, 2007 4.845 4.932 4.834 4.890 358,167 -0.01(-0.14%)
Jun 07, 2007 5.042 5.042 4.897 4.897 487,363 -0.12(-2.38%)
Jun 06, 2007 5.021 5.042 5.014 5.017 209,783 -0.01(-0.19%)
Jun 05, 2007 5.031 5.052 5.019 5.026 211,915 -0.01(-0.28%)
Jun 04, 2007 5.061 5.061 5.035 5.040 223,001 -0.00(-0.05%)
Jun 01, 2007 5.021 5.042 5.013 5.042 139,429 +0.03(+0.65%)
May 31, 2007 5.019 5.021 5.010 5.010 209,783 -0.00(-0.09%)
May 30, 2007 5.007 5.021 5.007 5.014 181,215 -0.00(-0.01%)
May 29, 2007 5.007 5.028 5.007 5.014 199,976 +0.01(+0.14%)
May 25, 2007 5.033 5.035 5.005 5.007 223,428 -0.02(-0.37%)
May 24, 2007 5.026 5.040 5.007 5.026 254,554 +0.03(+0.61%)
May 23, 2007 4.986 5.007 4.984 4.995 199,124 +0.01(+0.14%)
May 22, 2007 5.012 5.017 4.986 4.988 259,671 -0.01(-0.23%)
May 21, 2007 4.986 5.010 4.981 5.000 223,428 +0.00(+0.09%)
May 18, 2007 4.995 5.005 4.984 4.995 83,998 +0.00(+0.09%)
May 17, 2007 4.979 4.998 4.973 4.991 143,267 +0.02(+0.33%)
May 16, 2007 4.995 4.995 4.970 4.974 205,519 +0.00(+0.09%)
May 15, 2007 4.958 4.984 4.958 4.970 168,424 -0.00(-0.09%)
May 14, 2007 4.991 4.991 4.965 4.974 292,503 -0.01(-0.24%)
May 11, 2007 4.979 4.995 4.974 4.986 188,037 +0.01(+0.14%)
May 10, 2007 4.932 4.981 4.932 4.979 265,640 -0.01(-0.24%)
May 09, 2007 4.981 5.002 4.977 4.991 300,604 +0.01(+0.24%)
May 08, 2007 4.970 4.981 4.953 4.979 175,246 +0.02(+0.50%)
May 07, 2007 4.949 4.986 4.949 4.954 207,651 +0.01(+0.12%)
May 04, 2007 4.960 4.967 4.944 4.949 161,601 -0.00(-0.09%)
May 03, 2007 4.958 4.965 4.941 4.953 124,932 +0.00(+0.05%)
May 02, 2007 4.953 4.963 4.947 4.951 234,088 -0.00(-0.05%)
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.