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

PIMCO Income Strategy Fund (NY: PFL )

8.238 +0.008 (+0.10%)
Streaming Delayed Price Updated: 2:50 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, 2010 2.644 2.644 2.528 2.564 1,825,205 -0.09(-3.57%)
Apr 29, 2010 2.649 2.659 2.635 2.659 738,218 +0.02(+0.63%)
Apr 28, 2010 2.644 2.644 2.625 2.642 771,992 +0.02(+0.82%)
Apr 27, 2010 2.630 2.630 2.606 2.621 1,084,278 +0.00(+0.18%)
Apr 26, 2010 2.618 2.642 2.599 2.616 1,291,258 +0.03(+1.29%)
Apr 23, 2010 2.540 2.614 2.516 2.583 2,156,103 +0.06(+2.26%)
Apr 22, 2010 2.514 2.533 2.504 2.526 1,256,667 +0.02(+0.95%)
Apr 21, 2010 2.521 2.521 2.492 2.502 1,151,639 -0.02(-0.66%)
Apr 20, 2010 2.519 2.542 2.509 2.519 1,724,786 -0.00(-0.09%)
Apr 19, 2010 2.576 2.580 2.495 2.521 1,106,551 -0.07(-2.75%)
Apr 16, 2010 2.595 2.609 2.573 2.592 628,203 -0.02(-0.73%)
Apr 15, 2010 2.661 2.661 2.592 2.611 1,136,175 -0.04(-1.52%)
Apr 14, 2010 2.694 2.694 2.623 2.651 874,121 -0.03(-1.15%)
Apr 13, 2010 2.656 2.780 2.637 2.682 1,750,320 +0.05(+2.08%)
Apr 12, 2010 2.659 2.659 2.621 2.628 505,452 -0.01(-0.56%)
Apr 09, 2010 2.666 2.666 2.614 2.642 754,939 -0.04(-1.31%)
Apr 08, 2010 2.599 2.678 2.599 2.678 375,557 +0.06(+2.11%)
Apr 07, 2010 2.731 2.731 2.601 2.622 975,485 -0.09(-3.48%)
Apr 06, 2010 2.762 2.762 2.696 2.717 541,309 -0.04(-1.37%)
Apr 05, 2010 2.703 2.764 2.703 2.754 689,597 +0.04(+1.39%)
Apr 01, 2010 2.691 2.717 2.717 2.717 316,480 +0.04(+1.32%)
Mar 31, 2010 2.627 2.688 2.627 2.681 613,544 +0.03(+1.25%)
Mar 30, 2010 2.573 2.648 2.573 2.648 620,386 +0.06(+2.27%)
Mar 29, 2010 2.580 2.606 2.575 2.589 293,445 +0.00(+0.00%)
Mar 26, 2010 2.658 2.658 2.568 2.589 884,730 -0.04(-1.70%)
Mar 25, 2010 2.660 2.681 2.634 2.634 418,275 -0.04(-1.33%)
Mar 24, 2010 2.703 2.703 2.667 2.670 357,123 -0.02(-0.70%)
Mar 23, 2010 2.703 2.707 2.684 2.688 450,555 -0.01(-0.26%)
Mar 22, 2010 2.703 2.710 2.627 2.696 1,136,331 -0.13(-4.59%)
Mar 19, 2010 2.778 2.849 2.776 2.825 910,837 +0.05(+1.70%)
Mar 18, 2010 2.755 2.792 2.755 2.778 676,455 +0.02(+0.86%)
Mar 17, 2010 2.684 2.759 2.684 2.755 790,829 +0.07(+2.64%)
Mar 16, 2010 2.686 2.700 2.670 2.684 711,458 -0.02(-0.87%)
Mar 15, 2010 2.684 2.714 2.684 2.707 683,966 -0.02(-0.86%)
Mar 12, 2010 2.766 2.766 2.714 2.731 952,602 -0.04(-1.51%)
Mar 11, 2010 2.783 2.783 2.743 2.773 758,198 -0.03(-1.12%)
Mar 10, 2010 2.788 2.823 2.788 2.804 360,694 +0.00(+0.09%)
Mar 09, 2010 2.771 2.811 2.766 2.802 336,482 +0.04(+1.47%)
Mar 08, 2010 2.773 2.794 2.745 2.761 685,985 -0.01(-0.34%)
Mar 05, 2010 2.801 2.813 2.770 2.770 296,500 -0.04(-1.25%)
Mar 04, 2010 2.857 2.862 2.782 2.806 621,095 -0.06(-2.05%)
Mar 03, 2010 2.911 2.911 2.831 2.864 837,887 -0.03(-1.05%)
Mar 02, 2010 2.907 2.909 2.869 2.895 337,636 -0.02(-0.64%)
Mar 01, 2010 2.939 2.939 2.895 2.914 202,852 +0.00(+0.08%)
Feb 26, 2010 2.878 2.928 2.864 2.911 462,275 +0.01(+0.40%)
Feb 25, 2010 2.876 2.909 2.867 2.900 209,321 +0.00(+0.16%)
Feb 24, 2010 2.904 2.932 2.876 2.895 403,016 -0.03(-0.88%)
Feb 23, 2010 2.900 2.946 2.871 2.921 393,995 -0.01(-0.48%)
Feb 22, 2010 2.951 2.986 2.897 2.935 429,666 -0.01(-0.24%)
Feb 19, 2010 2.897 2.942 2.878 2.942 353,263 +0.06(+2.12%)
Feb 18, 2010 2.841 2.904 2.831 2.881 411,615 +0.03(+1.07%)
Feb 17, 2010 2.874 2.874 2.810 2.850 202,379 +0.02(+0.75%)
Feb 16, 2010 2.815 2.846 2.799 2.829 331,345 +0.00(+0.08%)
Feb 12, 2010 2.810 2.827 2.827 2.827 299,000 +0.01(+0.42%)
Feb 11, 2010 2.801 2.817 2.777 2.815 172,581 +0.01(+0.50%)
Feb 10, 2010 2.759 2.806 2.756 2.801 291,862 +0.04(+1.36%)
Feb 09, 2010 2.716 2.770 2.716 2.763 394,336 +0.05(+1.66%)
Feb 08, 2010 2.723 2.742 2.707 2.718 268,665 -0.03(-1.10%)
Feb 05, 2010 2.760 2.796 2.707 2.749 652,137 -0.04(-1.59%)
Feb 04, 2010 2.805 2.823 2.788 2.793 259,369 -0.04(-1.32%)
Feb 03, 2010 2.835 2.842 2.786 2.830 600,644 -0.01(-0.33%)
Feb 02, 2010 2.793 2.840 2.788 2.840 542,299 +0.03(+1.16%)
Feb 01, 2010 2.791 2.826 2.760 2.807 456,308 +0.02(+0.59%)
Jan 29, 2010 2.926 2.935 2.777 2.791 644,558 -0.13(-4.55%)
Jan 28, 2010 2.980 3.005 2.896 2.924 637,141 -0.07(-2.42%)
Jan 27, 2010 2.991 3.001 2.966 2.996 775,572 +0.01(+0.23%)
Jan 26, 2010 2.877 3.001 2.877 2.989 747,108 +0.08(+2.73%)
Jan 25, 2010 2.879 2.926 2.865 2.910 754,165 +0.04(+1.30%)
Jan 22, 2010 2.837 2.896 2.816 2.872 870,950 +0.07(+2.33%)
Jan 21, 2010 2.805 2.809 2.758 2.807 615,353 +0.03(+1.09%)
Jan 20, 2010 2.723 2.777 2.718 2.777 645,560 +0.05(+1.80%)
Jan 19, 2010 2.688 2.739 2.688 2.728 548,649 +0.06(+2.19%)
Jan 15, 2010 2.639 2.669 2.669 2.669 350,284 +0.02(+0.70%)
Jan 14, 2010 2.651 2.662 2.639 2.651 397,573 +0.00(+0.00%)
Jan 13, 2010 2.613 2.651 2.611 2.651 554,426 +0.03(+1.07%)
Jan 12, 2010 2.622 2.648 2.611 2.622 351,291 -0.01(-0.51%)
Jan 11, 2010 2.641 2.648 2.615 2.636 688,348 +0.04(+1.52%)
Jan 08, 2010 2.569 2.608 2.545 2.596 507,730 +0.01(+0.45%)
Jan 07, 2010 2.534 2.587 2.531 2.585 441,282 +0.07(+2.58%)
Jan 06, 2010 2.459 2.545 2.459 2.520 735,983 +0.02(+0.93%)
Jan 05, 2010 2.578 2.589 2.443 2.497 1,162,850 -0.10(-3.85%)
Jan 04, 2010 2.624 2.631 2.585 2.596 512,923 -0.03(-0.97%)
Dec 31, 2009 2.657 2.622 2.622 2.622 713,912 -0.05(-1.83%)
Dec 30, 2009 2.722 2.738 2.661 2.671 464,426 -0.07(-2.62%)
Dec 29, 2009 2.747 2.761 2.710 2.743 374,532 -0.03(-0.92%)
Dec 28, 2009 2.736 2.775 2.678 2.768 544,984 +0.00(+0.00%)
Dec 24, 2009 2.729 2.768 2.720 2.768 139,652 +0.04(+1.45%)
Dec 23, 2009 2.710 2.787 2.694 2.729 1,251,197 -0.23(-7.77%)
Dec 22, 2009 2.973 2.973 2.908 2.959 1,153,889 +0.00(+0.00%)
Dec 21, 2009 2.880 2.994 2.880 2.959 1,399,470 +0.13(+4.43%)
Dec 18, 2009 2.812 2.833 2.812 2.833 230,372 +0.03(+0.99%)
Dec 17, 2009 2.785 2.812 2.743 2.805 546,052 +0.03(+0.92%)
Dec 16, 2009 2.761 2.780 2.759 2.780 469,959 +0.04(+1.44%)
Dec 15, 2009 2.713 2.740 2.713 2.740 180,824 +0.01(+0.51%)
Dec 14, 2009 2.729 2.740 2.710 2.727 254,248 -0.01(-0.25%)
Dec 11, 2009 2.687 2.740 2.682 2.733 326,535 +0.04(+1.32%)
Dec 10, 2009 2.710 2.720 2.692 2.698 143,479 -0.01(-0.46%)
Dec 09, 2009 2.724 2.724 2.694 2.710 174,572 -0.01(-0.26%)
Dec 08, 2009 2.764 2.764 2.696 2.717 412,006 +0.03(+1.21%)
Dec 07, 2009 2.617 2.685 2.617 2.685 389,861 +0.08(+3.03%)
Dec 04, 2009 2.606 2.622 2.589 2.606 264,367 +0.00(+0.09%)
Dec 03, 2009 2.617 2.624 2.599 2.603 186,064 -0.02(-0.80%)
Dec 02, 2009 2.627 2.634 2.615 2.624 103,383 -0.00(-0.18%)
Dec 01, 2009 2.641 2.664 2.613 2.629 305,057 -0.01(-0.44%)
Nov 30, 2009 2.631 2.641 2.587 2.641 141,878 +0.02(+0.89%)
Nov 27, 2009 2.576 2.617 2.569 2.617 81,949 +0.00(+0.18%)
Nov 25, 2009 2.601 2.634 2.594 2.613 286,279 +0.02(+0.81%)
Nov 24, 2009 2.615 2.617 2.592 2.592 296,118 -0.03(-1.06%)
Nov 23, 2009 2.664 2.664 2.610 2.620 389,560 -0.02(-0.88%)
Nov 20, 2009 2.634 2.648 2.615 2.643 156,625 -0.00(-0.18%)
Nov 19, 2009 2.694 2.694 2.622 2.648 217,347 -0.01(-0.44%)
Nov 18, 2009 2.708 2.722 2.634 2.659 343,039 -0.05(-1.89%)
Nov 17, 2009 2.747 2.747 2.710 2.710 127,763 -0.02(-0.77%)
Nov 16, 2009 2.792 2.792 2.698 2.731 391,592 +0.03(+1.20%)
Nov 13, 2009 2.689 2.727 2.666 2.699 244,151 +0.03(+1.22%)
Nov 12, 2009 2.648 2.671 2.613 2.666 352,994 +0.05(+2.04%)
Nov 11, 2009 2.615 2.615 2.601 2.613 131,746 +0.01(+0.45%)
Nov 10, 2009 2.645 2.645 2.583 2.601 272,457 -0.01(-0.53%)
Nov 09, 2009 2.620 2.620 2.589 2.615 257,116 +0.01(+0.54%)
Nov 06, 2009 2.580 2.601 2.566 2.601 197,660 +0.03(+1.36%)
Nov 05, 2009 2.571 2.574 2.538 2.566 218,574 -0.00(-0.09%)
Nov 04, 2009 2.596 2.606 2.569 2.569 243,634 -0.02(-0.72%)
Nov 03, 2009 2.601 2.601 2.555 2.587 429,953 -0.00(-0.09%)
Nov 02, 2009 2.573 2.605 2.543 2.589 472,456 +0.01(+0.54%)
Oct 30, 2009 2.787 2.787 2.511 2.576 1,411,108 -0.20(-7.27%)
Oct 29, 2009 2.801 2.838 2.764 2.778 481,619 +0.03(+1.01%)
Oct 28, 2009 2.794 2.812 2.738 2.750 667,826 -0.04(-1.58%)
Oct 27, 2009 2.778 2.794 2.757 2.794 349,231 +0.00(+0.08%)
Oct 26, 2009 2.785 2.801 2.773 2.792 195,021 +0.01(+0.42%)
Oct 23, 2009 2.765 2.785 2.738 2.780 410,947 +0.01(+0.42%)
Oct 22, 2009 2.768 2.775 2.733 2.768 302,603 +0.04(+1.53%)
Oct 21, 2009 2.731 2.761 2.701 2.727 395,695 -0.02(-0.59%)
Oct 20, 2009 2.752 2.757 2.737 2.743 295,537 +0.00(+0.17%)
Oct 19, 2009 2.708 2.743 2.675 2.738 594,019 +0.03(+1.29%)
Oct 16, 2009 2.717 2.740 2.703 2.703 335,146 -0.03(-1.02%)
Oct 15, 2009 2.761 2.782 2.710 2.731 401,754 -0.07(-2.41%)
Oct 14, 2009 2.785 2.803 2.782 2.799 599,178 +0.03(+1.26%)
Oct 13, 2009 2.750 2.779 2.750 2.764 247,767 +0.01(+0.43%)
Oct 12, 2009 2.773 2.778 2.736 2.752 255,914 -0.01(-0.42%)
Oct 09, 2009 2.731 2.778 2.717 2.764 293,315 +0.04(+1.54%)
Oct 08, 2009 2.713 2.724 2.699 2.722 389,551 +0.03(+1.21%)
Oct 07, 2009 2.708 2.759 2.675 2.689 435,546 +0.02(+0.87%)
Oct 06, 2009 2.703 2.710 2.655 2.666 383,790 -0.02(-0.61%)
Oct 05, 2009 2.585 2.682 2.585 2.682 508,449 +0.11(+4.43%)
Oct 02, 2009 2.752 2.752 2.569 2.569 722,597 -0.19(-6.90%)
Oct 01, 2009 2.775 2.803 2.722 2.759 1,026,392 -0.04(-1.33%)
Sep 30, 2009 2.785 2.799 2.750 2.796 439,469 +0.03(+0.92%)
Sep 29, 2009 2.803 2.803 2.759 2.771 312,618 +0.02(+0.76%)
Sep 28, 2009 2.773 2.799 2.740 2.750 464,262 +0.02(+0.59%)
Sep 25, 2009 2.666 2.733 2.659 2.733 415,382 +0.05(+1.73%)
Sep 24, 2009 2.671 2.694 2.657 2.687 400,720 +0.02(+0.61%)
Sep 23, 2009 2.668 2.708 2.659 2.671 497,843 +0.02(+0.88%)
Sep 22, 2009 2.578 2.648 2.578 2.648 219,969 +0.07(+2.89%)
Sep 21, 2009 2.596 2.596 2.553 2.573 328,761 -0.03(-0.98%)
Sep 18, 2009 2.589 2.608 2.587 2.599 162,081 +0.01(+0.36%)
Sep 17, 2009 2.555 2.589 2.553 2.589 323,172 +0.07(+2.86%)
Sep 16, 2009 2.536 2.552 2.518 2.518 459,379 +0.01(+0.28%)
Sep 15, 2009 2.497 2.511 2.490 2.511 387,523 +0.02(+0.84%)
Sep 14, 2009 2.462 2.490 2.459 2.490 333,850 +0.03(+1.23%)
Sep 11, 2009 2.485 2.485 2.446 2.459 370,114 +0.00(+0.00%)
Sep 10, 2009 2.497 2.497 2.457 2.459 321,695 -0.04(-1.49%)
Sep 09, 2009 2.497 2.497 2.471 2.497 387,760 +0.00(+0.00%)
Sep 08, 2009 2.499 2.499 2.478 2.497 357,244 +0.00(+0.00%)
Sep 04, 2009 2.497 2.497 2.473 2.497 202,603 +0.01(+0.47%)
Sep 03, 2009 2.480 2.485 2.459 2.485 185,513 +0.00(+0.19%)
Sep 02, 2009 2.450 2.480 2.436 2.480 232,396 +0.04(+1.52%)
Sep 01, 2009 2.550 2.550 2.436 2.443 324,627 -0.03(-1.13%)
Aug 31, 2009 2.485 2.485 2.462 2.471 416,445 +0.01(+0.38%)
Aug 28, 2009 2.455 2.483 2.446 2.462 300,277 +0.03(+1.24%)
Aug 27, 2009 2.404 2.432 2.387 2.432 262,007 +0.04(+1.55%)
Aug 26, 2009 2.374 2.415 2.370 2.394 378,007 +0.00(+0.10%)
Aug 25, 2009 2.383 2.406 2.380 2.392 399,919 +0.02(+0.68%)
Aug 24, 2009 2.369 2.392 2.353 2.376 360,783 +0.01(+0.29%)
Aug 21, 2009 2.350 2.380 2.334 2.369 410,624 +0.05(+2.31%)
Aug 20, 2009 2.443 2.443 2.306 2.315 673,204 -0.11(-4.59%)
Aug 19, 2009 2.543 2.543 2.390 2.427 640,643 -0.10(-4.13%)
Aug 18, 2009 2.513 2.601 2.471 2.531 589,890 +0.13(+5.31%)
Aug 17, 2009 2.457 2.555 2.387 2.404 569,876 -0.05(-1.89%)
Aug 14, 2009 2.429 2.457 2.413 2.450 497,198 +0.04(+1.67%)
Aug 13, 2009 2.383 2.415 2.374 2.410 581,183 +0.02(+0.65%)
Aug 12, 2009 2.385 2.413 2.341 2.394 633,465 +0.05(+2.28%)
Aug 11, 2009 2.346 2.350 2.322 2.341 549,815 +0.01(+0.40%)
Aug 10, 2009 2.339 2.346 2.292 2.332 749,840 -0.00(-0.10%)
Aug 07, 2009 2.318 2.343 2.253 2.334 739,596 +0.10(+4.47%)
Aug 06, 2009 2.264 2.264 2.209 2.234 463,013 -0.03(-1.33%)
Aug 05, 2009 2.257 2.264 2.183 2.264 343,388 +0.03(+1.56%)
Aug 04, 2009 2.160 2.260 2.160 2.230 437,264 +0.09(+4.35%)
Aug 03, 2009 2.109 2.166 2.090 2.137 434,323 +0.05(+2.45%)
Jul 31, 2009 2.060 2.086 2.034 2.086 302,818 +0.04(+1.81%)
Jul 30, 2009 2.046 2.060 2.039 2.048 227,086 +0.01(+0.34%)
Jul 29, 2009 2.060 2.060 2.032 2.041 267,010 -0.00(-0.11%)
Jul 28, 2009 2.041 2.048 2.014 2.044 308,019 +0.01(+0.34%)
Jul 27, 2009 2.023 2.037 2.014 2.037 273,026 +0.02(+1.15%)
Jul 24, 2009 2.011 2.021 1.997 2.014 2,325 +0.00(+0.12%)
Jul 23, 2009 2.016 2.030 2.002 2.011 342,608 +0.01(+0.58%)
Jul 22, 2009 1.893 2.014 1.888 2.000 511,454 -0.01(-0.35%)
Jul 21, 2009 2.004 2.041 1.988 2.007 451,917 +0.02(+0.82%)
Jul 20, 2009 1.988 1.990 1.967 1.990 291,351 +0.03(+1.54%)
Jul 17, 2009 1.990 1.995 1.953 1.960 225,153 -0.01(-0.47%)
Jul 16, 2009 1.972 1.979 1.953 1.969 298,379 +0.01(+0.71%)
Jul 15, 2009 1.942 1.973 1.942 1.955 376,031 +0.01(+0.72%)
Jul 14, 2009 1.942 1.942 1.918 1.942 202,078 +0.01(+0.60%)
Jul 13, 2009 1.918 1.932 1.914 1.930 388,044 +0.02(+1.22%)
Jul 10, 2009 1.858 1.914 1.858 1.907 878,314 +0.05(+2.62%)
Jul 09, 2009 1.888 1.900 1.856 1.858 507,902 -0.04(-2.08%)
Jul 08, 2009 1.962 1.962 1.893 1.897 571,271 -0.07(-3.43%)
Jul 07, 2009 1.962 1.973 1.949 1.965 193,225 -0.01(-0.35%)
Jul 06, 2009 1.990 1.990 1.951 1.972 372,095 -0.02(-0.93%)
Jul 02, 2009 1.962 1.993 1.935 1.990 184,859 +0.03(+1.54%)
Jul 01, 2009 1.983 1.990 1.944 1.960 373,025 -0.01(-0.71%)
Jun 30, 2009 2.011 2.014 1.967 1.974 373,245 -0.03(-1.73%)
Jun 29, 2009 1.983 2.009 1.965 2.009 314,009 +0.03(+1.53%)
Jun 26, 2009 1.972 1.988 1.955 1.979 153,400 +0.02(+1.07%)
Jun 25, 2009 1.935 1.972 1.935 1.958 242,471 +0.02(+1.20%)
Jun 24, 2009 1.930 1.949 1.918 1.935 235,913 +0.00(+0.00%)
Jun 23, 2009 1.958 1.958 1.890 1.935 718,980 +0.01(+0.48%)
Jun 22, 2009 1.951 1.951 1.902 1.925 399,489 -0.01(-0.60%)
Jun 19, 2009 1.962 1.969 1.914 1.937 244,749 +0.01(+0.72%)
Jun 18, 2009 1.723 1.944 1.719 1.923 229,059 +0.04(+1.97%)
Jun 17, 2009 1.874 1.901 1.842 1.886 437,333 -0.01(-0.73%)
Jun 16, 2009 2.000 2.000 1.879 1.900 920,171 -0.07(-3.76%)
Jun 15, 2009 2.018 2.018 1.951 1.974 309,337 -0.04(-2.19%)
Jun 12, 2009 2.032 2.062 1.986 2.018 332,404 -0.02(-1.14%)
Jun 11, 2009 2.032 2.041 1.982 2.041 414,745 +0.01(+0.34%)
Jun 10, 2009 2.030 2.051 2.018 2.034 380,801 -0.00(-0.23%)
Jun 09, 2009 1.986 2.044 1.986 2.039 600,220 +0.06(+3.05%)
Jun 08, 2009 1.965 1.995 1.961 1.979 538,779 +0.01(+0.59%)
Jun 05, 2009 2.000 2.000 1.946 1.967 423,925 -0.00(-0.12%)
Jun 04, 2009 1.955 1.986 1.935 1.969 516,918 +0.04(+2.05%)
Jun 03, 2009 1.904 1.946 1.881 1.930 473,933 +0.03(+1.59%)
Jun 02, 2009 1.881 1.916 1.863 1.900 477,623 +0.03(+1.74%)
Jun 01, 2009 1.858 1.904 1.853 1.867 515,041 +0.01(+0.50%)
May 29, 2009 1.835 1.858 1.814 1.858 576,499 +0.05(+2.96%)
May 28, 2009 1.791 1.805 1.782 1.805 200,265 +0.04(+2.37%)
May 27, 2009 1.777 1.788 1.744 1.763 414,521 -0.01(-0.78%)
May 26, 2009 1.744 1.788 1.726 1.777 417,307 +0.03(+1.73%)
May 22, 2009 1.730 1.756 1.705 1.746 274,218 +0.03(+1.62%)
May 21, 2009 1.765 1.765 1.709 1.719 240,297 -0.05(-2.63%)
May 20, 2009 1.767 1.772 1.730 1.765 364,431 +0.03(+1.47%)
May 19, 2009 1.765 1.772 1.719 1.739 372,246 -0.01(-0.79%)
May 18, 2009 1.684 1.765 1.673 1.753 485,628 +0.07(+4.43%)
May 15, 2009 1.661 1.679 1.626 1.679 385,008 +0.05(+2.85%)
May 14, 2009 1.628 1.661 1.612 1.633 266,132 +0.00(+0.00%)
May 13, 2009 1.684 1.684 1.630 1.633 379,591 -0.06(-3.70%)
May 12, 2009 1.730 1.733 1.681 1.695 374,756 -0.02(-0.95%)
May 11, 2009 1.647 1.753 1.647 1.712 488,900 +0.08(+4.84%)
May 08, 2009 1.582 1.649 1.582 1.633 547,369 +0.06(+3.99%)
May 07, 2009 1.565 1.647 1.535 1.570 712,740 +0.00(+0.30%)
May 06, 2009 1.556 1.584 1.544 1.565 502,485 +0.01(+0.75%)
May 05, 2009 1.551 1.554 1.514 1.554 388,914 -0.03(-1.62%)
May 04, 2009 1.568 1.582 1.561 1.579 529,345 +0.07(+4.78%)
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.