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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 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 (%)
Apr 30, 2007 4.889 4.898 4.856 4.856 196,347 -0.02(-0.33%)
Apr 27, 2007 4.875 4.891 4.870 4.872 188,596 -0.02(-0.43%)
Apr 26, 2007 4.877 4.910 4.872 4.893 171,373 -0.01(-0.14%)
Apr 25, 2007 4.912 4.935 4.870 4.900 175,248 +0.03(+0.52%)
Apr 24, 2007 4.886 4.986 4.856 4.875 178,262 +0.01(+0.29%)
Apr 23, 2007 4.849 4.870 4.847 4.861 125,731 +0.01(+0.24%)
Apr 20, 2007 4.856 4.882 4.849 4.849 177,401 -0.01(-0.29%)
Apr 19, 2007 4.840 4.879 4.840 4.863 102,910 +0.02(+0.48%)
Apr 18, 2007 4.868 4.889 4.840 4.840 223,043 -0.01(-0.24%)
Apr 17, 2007 4.879 4.893 4.845 4.852 196,347 -0.04(-0.74%)
Apr 16, 2007 4.877 4.979 4.877 4.888 215,723 +0.01(+0.22%)
Apr 13, 2007 4.849 4.900 4.847 4.877 133,051 +0.03(+0.67%)
Apr 12, 2007 4.854 4.875 4.835 4.845 211,848 -0.02(-0.48%)
Apr 11, 2007 4.877 4.889 4.865 4.868 253,615 -0.01(-0.19%)
Apr 10, 2007 4.893 4.898 4.863 4.877 205,389 -0.02(-0.33%)
Apr 09, 2007 4.838 4.893 4.835 4.893 290,645 +0.04(+0.91%)
Apr 05, 2007 4.842 4.868 4.821 4.849 159,747 +0.02(+0.43%)
Apr 04, 2007 4.793 4.838 4.791 4.828 117,550 +0.03(+0.68%)
Apr 03, 2007 4.793 4.810 4.791 4.796 139,079 +0.00(+0.00%)
Apr 02, 2007 4.780 4.796 4.756 4.796 179,985 +0.02(+0.44%)
Mar 30, 2007 4.749 4.775 4.747 4.775 221,321 +0.04(+0.78%)
Mar 29, 2007 4.724 4.759 4.724 4.738 130,898 +0.01(+0.30%)
Mar 28, 2007 4.708 4.735 4.708 4.724 142,524 -0.01(-0.15%)
Mar 27, 2007 4.691 4.731 4.691 4.731 320,786 +0.04(+0.89%)
Mar 26, 2007 4.682 4.701 4.675 4.689 294,521 +0.02(+0.35%)
Mar 23, 2007 4.640 4.682 4.631 4.673 198,930 +0.05(+1.05%)
Mar 22, 2007 4.643 4.656 4.624 4.624 171,803 -0.01(-0.20%)
Mar 21, 2007 4.661 4.680 4.629 4.633 299,257 -0.02(-0.45%)
Mar 20, 2007 4.633 4.654 4.633 4.654 174,387 +0.02(+0.45%)
Mar 19, 2007 4.666 4.666 4.629 4.633 263,518 -0.01(-0.25%)
Mar 16, 2007 4.629 4.703 4.629 4.645 332,412 -0.00(-0.10%)
Mar 15, 2007 4.673 4.680 4.647 4.649 310,022 -0.02(-0.35%)
Mar 14, 2007 4.682 4.687 4.624 4.666 548,997 -0.02(-0.35%)
Mar 13, 2007 4.687 4.717 4.675 4.682 193,333 -0.00(-0.10%)
Mar 12, 2007 4.687 4.703 4.680 4.687 184,290 -0.01(-0.15%)
Mar 09, 2007 4.689 4.703 4.684 4.694 130,898 +0.00(+0.05%)
Mar 08, 2007 4.703 4.719 4.691 4.691 232,086 -0.01(-0.25%)
Mar 07, 2007 4.673 4.738 4.673 4.703 267,824 +0.01(+0.15%)
Mar 06, 2007 4.670 4.740 4.670 4.696 289,784 +0.01(+0.20%)
Mar 05, 2007 4.775 4.775 4.684 4.687 430,586 -0.09(-1.85%)
Mar 02, 2007 4.775 4.782 4.761 4.775 256,629 +0.01(+0.19%)
Mar 01, 2007 4.807 4.817 4.728 4.766 321,217 -0.04(-0.92%)
Feb 28, 2007 4.775 4.842 4.775 4.810 179,123 +0.04(+0.75%)
Feb 27, 2007 4.854 4.861 4.738 4.774 472,353 -0.08(-1.70%)
Feb 26, 2007 4.861 4.870 4.854 4.856 189,457 -0.01(-0.19%)
Feb 23, 2007 4.858 4.868 4.849 4.865 189,457 +0.00(+0.10%)
Feb 22, 2007 4.854 4.865 4.849 4.861 210,126 -0.00(-0.10%)
Feb 21, 2007 4.863 4.872 4.854 4.865 203,236 -0.00(-0.10%)
Feb 20, 2007 4.872 4.882 4.861 4.870 196,347 +0.00(+0.10%)
Feb 16, 2007 4.854 4.865 4.838 4.865 160,608 +0.02(+0.43%)
Feb 15, 2007 4.842 4.858 4.835 4.845 151,996 +0.00(+0.00%)
Feb 14, 2007 4.898 4.898 4.845 4.845 377,034 -0.02(-0.43%)
Feb 13, 2007 4.858 4.882 4.838 4.865 169,177 +0.01(+0.24%)
Feb 12, 2007 4.854 4.877 4.845 4.854 258,024 +0.00(+0.00%)
Feb 09, 2007 4.835 4.896 4.827 4.854 281,172 +0.02(+0.48%)
Feb 08, 2007 4.821 4.831 4.808 4.831 124,008 -0.03(-0.72%)
Feb 07, 2007 4.861 4.872 4.849 4.865 187,305 +0.00(+0.00%)
Feb 06, 2007 4.858 4.882 4.845 4.865 232,516 +0.01(+0.14%)
Feb 05, 2007 4.852 4.884 4.840 4.858 228,641 +0.02(+0.48%)
Feb 02, 2007 4.858 4.872 4.826 4.835 236,391 +0.02(+0.37%)
Feb 01, 2007 4.865 4.875 4.803 4.818 225,196 -0.01(-0.18%)
Jan 31, 2007 4.773 4.826 4.773 4.826 247,587 +0.04(+0.88%)
Jan 30, 2007 4.789 4.793 4.773 4.784 278,589 +0.00(+0.10%)
Jan 29, 2007 4.777 4.812 4.775 4.780 230,363 +0.01(+0.11%)
Jan 26, 2007 4.761 4.803 4.761 4.774 204,097 +0.02(+0.33%)
Jan 25, 2007 4.754 4.791 4.754 4.759 219,168 -0.01(-0.15%)
Jan 24, 2007 4.731 4.770 4.731 4.766 234,669 +0.01(+0.29%)
Jan 23, 2007 4.715 4.761 4.715 4.752 180,846 +0.02(+0.39%)
Jan 22, 2007 4.726 4.733 4.708 4.733 259,212 +0.01(+0.25%)
Jan 19, 2007 4.724 4.747 4.717 4.721 259,643 -0.01(-0.25%)
Jan 18, 2007 4.726 4.738 4.719 4.733 197,208 -0.02(-0.39%)
Jan 17, 2007 4.719 4.754 4.710 4.752 122,286 +0.04(+0.79%)
Jan 16, 2007 4.710 4.742 4.703 4.715 238,114 +0.01(+0.20%)
Jan 12, 2007 4.701 4.712 4.682 4.705 153,288 +0.01(+0.15%)
Jan 11, 2007 4.715 4.726 4.680 4.698 260,074 -0.03(-0.59%)
Jan 10, 2007 4.724 4.747 4.712 4.726 311,744 +0.00(+0.05%)
Jan 09, 2007 4.703 4.724 4.691 4.724 229,071 +0.04(+0.79%)
Jan 08, 2007 4.691 4.703 4.680 4.687 185,582 +0.01(+0.30%)
Jan 05, 2007 4.701 4.701 4.670 4.673 268,685 -0.01(-0.15%)
Jan 04, 2007 4.694 4.694 4.666 4.680 207,112 +0.01(+0.18%)
Jan 03, 2007 4.638 4.696 4.636 4.671 420,252 +0.04(+0.83%)
Dec 29, 2006 4.626 4.652 4.605 4.633 147,260 +0.03(+0.64%)
Dec 28, 2006 4.582 4.615 4.582 4.603 215,723 +0.01(+0.20%)
Dec 27, 2006 4.603 4.626 4.591 4.594 178,262 -0.07(-1.40%)
Dec 26, 2006 4.631 4.659 4.622 4.659 173,526 +0.03(+0.60%)
Dec 22, 2006 4.631 4.640 4.617 4.631 265,241 +0.01(+0.20%)
Dec 21, 2006 4.612 4.633 4.610 4.622 134,773 +0.01(+0.15%)
Dec 20, 2006 4.617 4.629 4.612 4.615 151,566 -0.01(-0.25%)
Dec 19, 2006 4.626 4.633 4.617 4.626 123,147 -0.01(-0.15%)
Dec 18, 2006 4.629 4.633 4.622 4.633 187,305 +0.00(+0.00%)
Dec 15, 2006 4.626 4.633 4.624 4.633 237,683 +0.00(+0.00%)
Dec 14, 2006 4.624 4.633 4.615 4.633 180,846 +0.02(+0.40%)
Dec 13, 2006 4.645 4.645 4.610 4.615 151,566 -0.00(-0.10%)
Dec 12, 2006 4.612 4.629 4.598 4.619 266,532 +0.01(+0.20%)
Dec 11, 2006 4.612 4.615 4.603 4.610 140,801 +0.00(+0.10%)
Dec 08, 2006 4.612 4.622 4.605 4.605 176,540 -0.02(-0.35%)
Dec 07, 2006 4.612 4.622 4.601 4.622 164,914 -0.01(-0.25%)
Dec 06, 2006 4.636 4.645 4.633 4.633 189,457 -0.01(-0.25%)
Dec 05, 2006 4.643 4.649 4.640 4.645 238,114 -0.00(-0.10%)
Dec 04, 2006 4.645 4.659 4.643 4.649 179,123 -0.00(-0.05%)
Dec 01, 2006 4.638 4.654 4.633 4.652 140,371 +0.01(+0.30%)
Nov 30, 2006 4.629 4.641 4.624 4.638 125,300 +0.02(+0.45%)
Nov 29, 2006 4.612 4.633 4.605 4.617 227,349 +0.00(+0.00%)
Nov 28, 2006 4.638 4.640 4.615 4.617 244,142 -0.02(-0.40%)
Nov 27, 2006 4.636 4.654 4.622 4.636 175,248 +0.00(+0.00%)
Nov 24, 2006 4.598 4.638 4.598 4.636 143,815 +0.02(+0.40%)
Nov 22, 2006 4.636 4.636 4.615 4.617 172,665 -0.02(-0.40%)
Nov 21, 2006 4.631 4.638 4.622 4.636 137,787 +0.00(+0.05%)
Nov 20, 2006 4.638 4.642 4.619 4.633 124,870 -0.00(-0.10%)
Nov 17, 2006 4.640 4.640 4.596 4.638 321,217 +0.00(+0.05%)
Nov 16, 2006 4.640 4.645 4.627 4.636 203,236 +0.01(+0.15%)
Nov 15, 2006 4.636 4.659 4.620 4.629 386,235 -0.01(-0.20%)
Nov 14, 2006 4.643 4.663 4.633 4.638 229,071 +0.00(+0.00%)
Nov 13, 2006 4.636 4.638 4.615 4.638 305,285 +0.02(+0.35%)
Nov 10, 2006 4.624 4.633 4.619 4.622 161,469 +0.00(+0.10%)
Nov 09, 2006 4.624 4.643 4.617 4.617 244,142 -0.04(-0.95%)
Nov 08, 2006 4.636 4.661 4.636 4.661 230,794 +0.01(+0.30%)
Nov 07, 2006 4.638 4.647 4.631 4.647 127,022 +0.02(+0.45%)
Nov 06, 2006 4.622 4.645 4.622 4.626 212,279 +0.00(+0.05%)
Nov 03, 2006 4.640 4.640 4.612 4.624 290,215 -0.00(-0.05%)
Nov 02, 2006 4.631 4.645 4.622 4.626 215,723 -0.02(-0.40%)
Nov 01, 2006 4.605 4.648 4.603 4.645 196,777 +0.03(+0.70%)
Oct 31, 2006 4.605 4.631 4.605 4.612 331,982 +0.00(+0.00%)
Oct 30, 2006 4.596 4.615 4.591 4.612 169,651 +0.02(+0.51%)
Oct 27, 2006 4.587 4.608 4.587 4.589 190,749 -0.01(-0.30%)
Oct 26, 2006 4.608 4.612 4.589 4.603 214,862 +0.00(+0.00%)
Oct 25, 2006 4.603 4.610 4.577 4.603 256,629 +0.02(+0.51%)
Oct 24, 2006 4.568 4.598 4.566 4.580 248,017 +0.02(+0.41%)
Oct 23, 2006 4.554 4.566 4.550 4.561 140,371 +0.01(+0.20%)
Oct 20, 2006 4.564 4.566 4.545 4.552 171,803 -0.00(-0.10%)
Oct 19, 2006 4.550 4.557 4.536 4.557 198,500 +0.02(+0.41%)
Oct 18, 2006 4.540 4.552 4.529 4.538 241,558 +0.00(+0.10%)
Oct 17, 2006 4.499 4.538 4.498 4.533 175,248 +0.03(+0.57%)
Oct 16, 2006 4.505 4.522 4.499 4.508 244,573 +0.00(+0.05%)
Oct 13, 2006 4.501 4.512 4.487 4.505 181,707 +0.02(+0.41%)
Oct 12, 2006 4.515 4.526 4.487 4.487 320,356 -0.04(-0.87%)
Oct 11, 2006 4.561 4.561 4.526 4.526 234,669 -0.01(-0.31%)
Oct 10, 2006 4.543 4.557 4.529 4.540 197,639 -0.01(-0.15%)
Oct 09, 2006 4.573 4.580 4.543 4.547 193,763 -0.03(-0.61%)
Oct 06, 2006 4.566 4.589 4.566 4.575 199,792 -0.00(-0.10%)
Oct 05, 2006 4.557 4.580 4.557 4.580 217,015 +0.02(+0.36%)
Oct 04, 2006 4.580 4.582 4.557 4.564 276,436 -0.01(-0.30%)
Oct 03, 2006 4.587 4.589 4.575 4.577 228,210 -0.01(-0.20%)
Oct 02, 2006 4.552 4.589 4.552 4.587 147,691 +0.03(+0.77%)
Sep 29, 2006 4.543 4.568 4.543 4.552 170,512 +0.01(+0.20%)
Sep 28, 2006 4.529 4.564 4.529 4.543 274,283 +0.00(+0.00%)
Sep 27, 2006 4.557 4.582 4.543 4.543 269,547 -0.01(-0.26%)
Sep 26, 2006 4.615 4.619 4.543 4.554 488,284 -0.05(-1.16%)
Sep 25, 2006 4.610 4.622 4.589 4.608 373,318 -0.01(-0.30%)
Sep 22, 2006 4.594 4.624 4.580 4.622 235,961 +0.01(+0.30%)
Sep 21, 2006 4.612 4.619 4.591 4.608 269,547 -0.02(-0.40%)
Sep 20, 2006 4.603 4.629 4.601 4.626 226,918 +0.02(+0.40%)
Sep 19, 2006 4.615 4.631 4.605 4.608 204,959 +0.01(+0.15%)
Sep 18, 2006 4.608 4.619 4.596 4.601 189,027 -0.00(-0.10%)
Sep 15, 2006 4.596 4.608 4.594 4.605 174,818 -0.00(-0.05%)
Sep 14, 2006 4.598 4.610 4.589 4.608 203,236 +0.01(+0.20%)
Sep 13, 2006 4.587 4.615 4.584 4.598 207,973 +0.00(+0.10%)
Sep 12, 2006 4.561 4.598 4.561 4.594 216,584 +0.02(+0.46%)
Sep 11, 2006 4.552 4.582 4.550 4.573 145,968 +0.02(+0.46%)
Sep 08, 2006 4.543 4.575 4.540 4.552 200,222 -0.00(-0.10%)
Sep 07, 2006 4.580 4.584 4.554 4.557 237,253 -0.05(-1.06%)
Sep 06, 2006 4.612 4.633 4.605 4.605 394,417 -0.02(-0.50%)
Sep 05, 2006 4.645 4.654 4.610 4.629 294,090 -0.01(-0.25%)
Sep 01, 2006 4.617 4.643 4.594 4.640 212,279 +0.05(+1.01%)
Aug 31, 2006 4.589 4.605 4.564 4.594 323,800 +0.00(+0.10%)
Aug 30, 2006 4.545 4.589 4.531 4.589 285,909 +0.06(+1.23%)
Aug 29, 2006 4.519 4.536 4.517 4.533 217,446 +0.02(+0.51%)
Aug 28, 2006 4.517 4.524 4.489 4.510 341,885 +0.00(+0.10%)
Aug 25, 2006 4.496 4.512 4.482 4.505 286,770 +0.02(+0.36%)
Aug 24, 2006 4.487 4.503 4.482 4.489 244,573 +0.01(+0.31%)
Aug 23, 2006 4.471 4.487 4.466 4.475 246,725 +0.01(+0.16%)
Aug 22, 2006 4.436 4.471 4.436 4.468 237,253 +0.02(+0.47%)
Aug 21, 2006 4.417 4.452 4.417 4.447 415,515 -0.00(-0.10%)
Aug 18, 2006 4.443 4.471 4.429 4.452 374,610 -0.01(-0.31%)
Aug 17, 2006 4.508 4.517 4.466 4.466 391,402 -0.05(-1.03%)
Aug 16, 2006 4.503 4.522 4.501 4.512 207,973 +0.02(+0.52%)
Aug 15, 2006 4.482 4.505 4.473 4.489 256,629 +0.01(+0.16%)
Aug 14, 2006 4.459 4.489 4.454 4.482 259,643 +0.01(+0.31%)
Aug 11, 2006 4.482 4.494 4.459 4.468 256,629 -0.01(-0.31%)
Aug 10, 2006 4.489 4.494 4.438 4.482 349,636 -0.05(-1.13%)
Aug 09, 2006 4.564 4.568 4.533 4.533 405,181 -0.04(-0.81%)
Aug 08, 2006 4.564 4.584 4.547 4.571 409,056 +0.01(+0.15%)
Aug 07, 2006 4.617 4.629 4.554 4.564 822,419 -0.06(-1.26%)
Aug 04, 2006 4.652 4.654 4.622 4.622 365,567 -0.02(-0.50%)
Aug 03, 2006 4.652 4.668 4.645 4.645 204,097 -0.02(-0.35%)
Aug 02, 2006 4.673 4.682 4.645 4.661 326,384 +0.00(+0.05%)
Aug 01, 2006 4.668 4.677 4.654 4.659 193,333 +0.01(+0.20%)
Jul 31, 2006 4.654 4.684 4.647 4.649 249,740 -0.03(-0.65%)
Jul 28, 2006 4.668 4.680 4.647 4.680 141,662 +0.02(+0.40%)
Jul 27, 2006 4.659 4.680 4.645 4.661 267,394 +0.02(+0.45%)
Jul 26, 2006 4.633 4.656 4.633 4.640 210,556 -0.00(-0.05%)
Jul 25, 2006 4.633 4.647 4.622 4.643 223,043 +0.00(+0.10%)
Jul 24, 2006 4.638 4.640 4.619 4.638 211,848 +0.01(+0.30%)
Jul 21, 2006 4.636 4.636 4.617 4.624 158,455 -0.01(-0.20%)
Jul 20, 2006 4.615 4.633 4.615 4.633 148,552 -0.00(-0.05%)
Jul 19, 2006 4.647 4.649 4.622 4.636 273,852 +0.01(+0.20%)
Jul 18, 2006 4.617 4.640 4.610 4.626 242,420 +0.02(+0.40%)
Jul 17, 2006 4.610 4.619 4.596 4.608 211,417 -0.01(-0.25%)
Jul 14, 2006 4.617 4.624 4.596 4.619 204,959 +0.01(+0.20%)
Jul 13, 2006 4.601 4.629 4.598 4.610 312,175 -0.04(-0.80%)
Jul 12, 2006 4.638 4.656 4.624 4.647 355,664 +0.02(+0.35%)
Jul 11, 2006 4.636 4.645 4.624 4.631 246,295 -0.01(-0.15%)
Jul 10, 2006 4.640 4.649 4.624 4.638 288,923 +0.00(+0.05%)
Jul 07, 2006 4.675 4.677 4.633 4.636 298,396 -0.02(-0.50%)
Jul 06, 2006 4.680 4.684 4.649 4.659 191,610 -0.00(-0.10%)
Jul 05, 2006 4.670 4.689 4.652 4.663 308,299 -0.00(-0.10%)
Jul 03, 2006 4.640 4.668 4.640 4.668 115,827 +0.04(+0.95%)
Jun 30, 2006 4.624 4.649 4.624 4.624 250,601 -0.01(-0.25%)
Jun 29, 2006 4.659 4.659 4.636 4.636 206,681 -0.02(-0.45%)
Jun 28, 2006 4.638 4.656 4.629 4.656 254,045 +0.01(+0.25%)
Jun 27, 2006 4.656 4.670 4.624 4.645 274,283 -0.03(-0.60%)
Jun 26, 2006 4.680 4.703 4.663 4.673 327,245 -0.01(-0.15%)
Jun 23, 2006 4.629 4.680 4.629 4.680 243,711 +0.06(+1.31%)
Jun 22, 2006 4.638 4.652 4.610 4.619 395,708 -0.03(-0.55%)
Jun 21, 2006 4.666 4.680 4.638 4.645 248,448 -0.01(-0.30%)
Jun 20, 2006 4.691 4.691 4.649 4.659 307,008 -0.02(-0.35%)
Jun 19, 2006 4.691 4.719 4.663 4.675 518,856 +0.02(+0.40%)
Jun 16, 2006 4.633 4.715 4.624 4.656 341,454 +0.04(+0.80%)
Jun 15, 2006 4.605 4.703 4.605 4.619 492,590 -0.01(-0.25%)
Jun 14, 2006 4.608 4.680 4.584 4.631 399,584 +0.01(+0.20%)
Jun 13, 2006 4.710 4.710 4.612 4.622 427,572 -0.05(-1.09%)
Jun 12, 2006 4.735 4.735 4.610 4.673 536,079 +0.05(+1.16%)
Jun 09, 2006 4.668 4.773 4.589 4.619 493,021 -0.05(-1.04%)
Jun 08, 2006 4.643 4.668 4.610 4.668 486,562 +0.03(+0.65%)
Jun 07, 2006 4.601 4.745 4.587 4.638 543,399 +0.04(+0.91%)
Jun 06, 2006 4.633 4.633 4.577 4.596 506,800 +0.01(+0.30%)
Jun 05, 2006 4.587 4.598 4.547 4.582 506,369 +0.04(+0.82%)
Jun 02, 2006 4.536 4.545 4.496 4.545 471,492 +0.06(+1.29%)
Jun 01, 2006 4.494 4.522 4.487 4.487 371,165 +0.00(+0.00%)
May 31, 2006 4.522 4.538 4.475 4.487 400,014 -0.03(-0.67%)
May 30, 2006 4.508 4.526 4.489 4.517 201,514 +0.02(+0.36%)
May 26, 2006 4.508 4.512 4.489 4.501 286,339 +0.00(+0.05%)
May 25, 2006 4.510 4.538 4.475 4.499 569,235 -0.01(-0.26%)
May 24, 2006 4.522 4.538 4.496 4.510 362,553 -0.01(-0.15%)
May 23, 2006 4.473 4.540 4.471 4.517 537,371 +0.04(+0.99%)
May 22, 2006 4.505 4.508 4.459 4.473 548,997 +0.03(+0.57%)
May 19, 2006 4.433 4.510 4.432 4.447 557,178 +0.04(+0.84%)
May 18, 2006 4.366 4.422 4.366 4.410 361,692 +0.03(+0.69%)
May 17, 2006 4.357 4.399 4.357 4.380 247,587 +0.02(+0.37%)
May 16, 2006 4.375 4.375 4.334 4.364 212,279 +0.02(+0.48%)
May 15, 2006 4.338 4.343 4.327 4.343 183,429 +0.01(+0.32%)
May 12, 2006 4.322 4.364 4.321 4.329 300,118 +0.00(+0.00%)
May 11, 2006 4.371 4.387 4.324 4.329 232,947 -0.06(-1.27%)
May 10, 2006 4.387 4.431 4.368 4.385 230,363 -0.00(-0.05%)
May 09, 2006 4.392 4.415 4.366 4.387 231,655 +0.01(+0.32%)
May 08, 2006 4.378 4.466 4.373 4.373 446,087 -0.00(-0.11%)
May 05, 2006 4.362 4.378 4.345 4.378 335,857 +0.03(+0.75%)
May 04, 2006 4.348 4.368 4.341 4.345 212,709 +0.01(+0.16%)
May 03, 2006 4.355 4.378 4.315 4.338 392,694 -0.01(-0.27%)
May 02, 2006 4.385 4.387 4.338 4.350 195,916 -0.02(-0.48%)
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.