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: 2:35 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 (%)
Jul 31, 2012 3.682 3.703 3.679 3.702 150,930 +0.03(+0.72%)
Jul 30, 2012 3.664 3.687 3.651 3.676 198,373 +0.01(+0.32%)
Jul 27, 2012 3.628 3.667 3.628 3.664 238,971 +0.03(+0.73%)
Jul 26, 2012 3.616 3.664 3.614 3.637 295,233 +0.02(+0.49%)
Jul 25, 2012 3.631 3.640 3.602 3.619 291,145 -0.01(-0.41%)
Jul 24, 2012 3.637 3.637 3.616 3.634 287,513 -0.00(-0.08%)
Jul 23, 2012 3.637 3.652 3.628 3.637 335,381 -0.00(-0.08%)
Jul 20, 2012 3.602 3.643 3.602 3.640 187,585 +0.03(+0.90%)
Jul 19, 2012 3.605 3.619 3.602 3.608 185,343 +0.01(+0.25%)
Jul 18, 2012 3.590 3.599 3.584 3.599 209,154 +0.00(+0.00%)
Jul 17, 2012 3.587 3.613 3.587 3.599 341,232 +0.01(+0.33%)
Jul 16, 2012 3.578 3.590 3.569 3.587 188,032 +0.01(+0.25%)
Jul 13, 2012 3.572 3.587 3.564 3.578 203,672 +0.01(+0.25%)
Jul 12, 2012 3.513 3.575 3.513 3.569 302,014 +0.00(+0.08%)
Jul 11, 2012 3.537 3.572 3.534 3.566 239,143 +0.02(+0.67%)
Jul 10, 2012 3.543 3.572 3.543 3.543 260,032 -0.00(-0.08%)
Jul 09, 2012 3.522 3.548 3.522 3.546 461,823 +0.02(+0.67%)
Jul 06, 2012 3.516 3.528 3.516 3.522 184,595 +0.00(+0.08%)
Jul 05, 2012 3.516 3.531 3.516 3.519 201,954 -0.00(-0.08%)
Jul 03, 2012 3.528 3.531 3.504 3.522 209,283 -0.01(-0.17%)
Jul 02, 2012 3.519 3.528 3.507 3.528 229,381 +0.02(+0.67%)
Jun 29, 2012 3.513 3.522 3.504 3.504 220,025 +0.00(+0.00%)
Jun 28, 2012 3.493 3.516 3.481 3.504 228,046 -0.00(-0.08%)
Jun 27, 2012 3.490 3.513 3.481 3.507 181,637 +0.03(+0.76%)
Jun 26, 2012 3.469 3.487 3.457 3.481 374,849 +0.01(+0.42%)
Jun 25, 2012 3.463 3.466 3.449 3.466 141,092 -0.00(-0.08%)
Jun 22, 2012 3.463 3.469 3.457 3.469 165,171 +0.02(+0.51%)
Jun 21, 2012 3.457 3.460 3.443 3.452 249,381 -0.00(-0.09%)
Jun 20, 2012 3.434 3.455 3.422 3.455 230,489 +0.02(+0.60%)
Jun 19, 2012 3.431 3.434 3.425 3.434 288,672 +0.01(+0.26%)
Jun 18, 2012 3.410 3.428 3.408 3.425 163,024 +0.01(+0.17%)
Jun 15, 2012 3.399 3.419 3.399 3.419 105,580 +0.01(+0.43%)
Jun 14, 2012 3.408 3.413 3.399 3.405 127,879 -0.01(-0.17%)
Jun 13, 2012 3.402 3.413 3.402 3.410 109,178 -0.00(-0.09%)
Jun 12, 2012 3.396 3.422 3.396 3.413 175,774 +0.01(+0.17%)
Jun 11, 2012 3.431 3.434 3.399 3.408 169,825 +0.00(+0.09%)
Jun 08, 2012 3.372 3.408 3.372 3.405 164,309 +0.01(+0.17%)
Jun 07, 2012 3.369 3.402 3.364 3.399 261,954 +0.01(+0.43%)
Jun 06, 2012 3.358 3.396 3.358 3.384 227,000 +0.02(+0.69%)
Jun 05, 2012 3.332 3.369 3.323 3.361 260,050 +0.01(+0.35%)
Jun 04, 2012 3.378 3.407 3.337 3.349 455,401 -0.04(-1.20%)
Jun 01, 2012 3.404 3.421 3.380 3.390 469,126 -0.03(-0.77%)
May 31, 2012 3.402 3.425 3.400 3.416 162,738 +0.01(+0.43%)
May 30, 2012 3.425 3.425 3.393 3.402 324,731 -0.02(-0.60%)
May 29, 2012 3.434 3.434 3.404 3.422 177,005 +0.00(+0.00%)
May 25, 2012 3.422 3.448 3.407 3.422 269,654 -0.03(-0.84%)
May 24, 2012 3.378 3.454 3.364 3.451 382,706 +0.06(+1.80%)
May 23, 2012 3.364 3.396 3.344 3.390 586,371 +0.04(+1.22%)
May 22, 2012 3.378 3.383 3.340 3.349 361,029 -0.01(-0.43%)
May 21, 2012 3.335 3.364 3.335 3.364 209,000 +0.02(+0.52%)
May 18, 2012 3.358 3.372 3.343 3.346 382,167 -0.03(-0.95%)
May 17, 2012 3.454 3.454 3.370 3.378 508,775 -0.08(-2.19%)
May 16, 2012 3.466 3.466 3.437 3.454 139,818 +0.01(+0.17%)
May 15, 2012 3.437 3.451 3.422 3.448 315,000 +0.00(+0.08%)
May 14, 2012 3.442 3.466 3.437 3.445 313,746 -0.01(-0.17%)
May 11, 2012 3.471 3.471 3.445 3.451 212,376 -0.02(-0.59%)
May 10, 2012 3.434 3.477 3.434 3.471 308,754 +0.02(+0.51%)
May 09, 2012 3.387 3.454 3.384 3.454 255,338 +0.06(+1.80%)
May 08, 2012 3.378 3.413 3.378 3.393 510,664 -0.01(-0.34%)
May 07, 2012 3.364 3.422 3.361 3.404 720,574 +0.01(+0.26%)
May 04, 2012 3.373 3.416 3.370 3.396 598,216 -0.00(-0.09%)
May 03, 2012 3.393 3.442 3.390 3.399 514,104 -0.01(-0.25%)
May 02, 2012 3.375 3.451 3.375 3.407 1,541,063 +0.12(+3.60%)
May 01, 2012 3.271 3.292 3.269 3.289 287,914 +0.02(+0.53%)
Apr 30, 2012 3.274 3.289 3.266 3.271 358,420 -0.02(-0.53%)
Apr 27, 2012 3.269 3.295 3.269 3.289 238,328 +0.00(+0.09%)
Apr 26, 2012 3.289 3.295 3.271 3.286 118,430 +0.00(+0.09%)
Apr 25, 2012 3.283 3.289 3.263 3.283 285,076 +0.01(+0.26%)
Apr 24, 2012 3.260 3.280 3.251 3.274 154,659 +0.01(+0.18%)
Apr 23, 2012 3.254 3.269 3.240 3.269 213,760 +0.01(+0.27%)
Apr 20, 2012 3.237 3.260 3.231 3.260 265,107 +0.02(+0.53%)
Apr 19, 2012 3.228 3.251 3.225 3.243 116,105 +0.00(+0.09%)
Apr 18, 2012 3.228 3.243 3.224 3.240 132,735 +0.02(+0.72%)
Apr 17, 2012 3.228 3.263 3.208 3.217 458,850 -0.01(-0.45%)
Apr 16, 2012 3.237 3.248 3.222 3.231 223,446 -0.01(-0.18%)
Apr 13, 2012 3.217 3.237 3.214 3.237 311,333 +0.02(+0.72%)
Apr 12, 2012 3.231 3.237 3.214 3.214 400,517 -0.02(-0.63%)
Apr 11, 2012 3.237 3.251 3.228 3.234 340,482 +0.01(+0.18%)
Apr 10, 2012 3.254 3.266 3.228 3.228 129,285 -0.02(-0.76%)
Apr 09, 2012 3.276 3.276 3.241 3.253 251,234 -0.02(-0.53%)
Apr 05, 2012 3.238 3.276 3.238 3.270 419,192 +0.02(+0.53%)
Apr 04, 2012 3.264 3.273 3.238 3.253 499,465 -0.01(-0.35%)
Apr 03, 2012 3.290 3.290 3.256 3.264 448,779 -0.01(-0.35%)
Apr 02, 2012 3.264 3.280 3.261 3.276 249,565 +0.01(+0.44%)
Mar 30, 2012 3.247 3.276 3.247 3.261 322,422 +0.01(+0.26%)
Mar 29, 2012 3.247 3.253 3.233 3.253 283,179 +0.01(+0.27%)
Mar 28, 2012 3.233 3.258 3.233 3.244 346,217 -0.00(-0.09%)
Mar 27, 2012 3.212 3.247 3.212 3.247 551,725 +0.03(+0.89%)
Mar 26, 2012 3.212 3.241 3.212 3.218 955,654 +0.00(+0.09%)
Mar 23, 2012 3.201 3.224 3.201 3.215 929,344 -0.00(-0.00%)
Mar 22, 2012 3.233 3.235 3.212 3.215 434,700 -0.01(-0.27%)
Mar 21, 2012 3.210 3.233 3.204 3.224 1,120,599 +0.00(+0.09%)
Mar 20, 2012 3.198 3.224 3.193 3.221 213,952 +0.01(+0.27%)
Mar 19, 2012 3.195 3.215 3.175 3.212 326,755 +0.02(+0.72%)
Mar 16, 2012 3.187 3.195 3.164 3.189 467,736 -0.00(-0.09%)
Mar 15, 2012 3.227 3.227 3.175 3.192 514,119 -0.04(-1.16%)
Mar 14, 2012 3.250 3.256 3.207 3.230 413,615 -0.03(-0.88%)
Mar 13, 2012 3.287 3.293 3.250 3.258 248,506 -0.02(-0.61%)
Mar 12, 2012 3.258 3.293 3.258 3.278 183,163 +0.01(+0.26%)
Mar 09, 2012 3.276 3.301 3.270 3.270 306,956 -0.03(-0.78%)
Mar 08, 2012 3.258 3.304 3.254 3.296 210,399 +0.04(+1.19%)
Mar 07, 2012 3.237 3.266 3.237 3.257 306,335 +0.02(+0.53%)
Mar 06, 2012 3.266 3.275 3.228 3.240 573,118 -0.04(-1.22%)
Mar 05, 2012 3.280 3.291 3.274 3.280 248,981 -0.00(-0.09%)
Mar 02, 2012 3.254 3.285 3.248 3.283 385,028 +0.02(+0.61%)
Mar 01, 2012 3.248 3.263 3.231 3.263 251,583 +0.02(+0.70%)
Feb 29, 2012 3.211 3.240 3.211 3.240 186,067 +0.02(+0.62%)
Feb 28, 2012 3.206 3.228 3.206 3.220 436,508 +0.01(+0.27%)
Feb 27, 2012 3.203 3.226 3.194 3.211 384,856 +0.01(+0.27%)
Feb 24, 2012 3.180 3.203 3.180 3.203 254,925 +0.02(+0.63%)
Feb 23, 2012 3.191 3.191 3.177 3.183 357,068 +0.01(+0.27%)
Feb 22, 2012 3.160 3.189 3.160 3.174 303,554 -0.01(-0.18%)
Feb 21, 2012 3.157 3.186 3.157 3.180 340,269 +0.03(+1.09%)
Feb 17, 2012 3.137 3.154 3.137 3.146 266,706 +0.00(+0.00%)
Feb 16, 2012 3.146 3.163 3.137 3.146 222,105 -0.01(-0.18%)
Feb 15, 2012 3.137 3.163 3.137 3.151 302,120 +0.02(+0.55%)
Feb 14, 2012 3.143 3.169 3.126 3.134 453,370 -0.02(-0.54%)
Feb 13, 2012 3.140 3.163 3.140 3.151 267,937 +0.01(+0.18%)
Feb 10, 2012 3.186 3.186 3.075 3.146 468,166 -0.04(-1.25%)
Feb 09, 2012 3.171 3.194 3.171 3.186 147,771 +0.02(+0.49%)
Feb 08, 2012 3.181 3.184 3.159 3.170 357,229 +0.00(+0.09%)
Feb 07, 2012 3.150 3.174 3.147 3.167 406,271 +0.01(+0.36%)
Feb 06, 2012 3.156 3.164 3.142 3.156 266,688 -0.01(-0.36%)
Feb 03, 2012 3.201 3.201 3.161 3.167 397,294 -0.01(-0.45%)
Feb 02, 2012 3.170 3.195 3.170 3.181 429,064 +0.00(+0.00%)
Feb 01, 2012 3.178 3.190 3.156 3.181 409,628 +0.03(+0.90%)
Jan 31, 2012 3.159 3.184 3.153 3.153 172,235 -0.01(-0.27%)
Jan 30, 2012 3.178 3.178 3.150 3.161 395,021 -0.02(-0.71%)
Jan 27, 2012 3.181 3.195 3.170 3.184 503,946 +0.01(+0.36%)
Jan 26, 2012 3.159 3.184 3.159 3.173 585,609 +0.01(+0.18%)
Jan 25, 2012 3.144 3.167 3.144 3.167 413,913 +0.02(+0.63%)
Jan 24, 2012 3.130 3.147 3.125 3.147 373,512 +0.02(+0.54%)
Jan 23, 2012 3.139 3.153 3.102 3.130 597,569 -0.01(-0.36%)
Jan 20, 2012 3.125 3.161 3.125 3.142 330,951 +0.03(+1.09%)
Jan 19, 2012 3.125 3.142 3.108 3.108 489,272 -0.01(-0.18%)
Jan 18, 2012 3.091 3.122 3.082 3.113 295,005 +0.01(+0.18%)
Jan 17, 2012 3.096 3.113 3.093 3.108 376,605 +0.03(+0.92%)
Jan 13, 2012 3.028 3.079 3.028 3.079 329,903 +0.03(+1.02%)
Jan 12, 2012 3.009 3.054 3.006 3.048 289,784 +0.02(+0.75%)
Jan 11, 2012 3.034 3.051 3.014 3.025 431,881 -0.02(-0.51%)
Jan 10, 2012 3.058 3.069 3.035 3.041 540,859 +0.01(+0.28%)
Jan 09, 2012 3.002 3.052 3.002 3.033 586,487 +0.03(+1.13%)
Jan 06, 2012 2.993 3.002 2.990 2.999 312,238 +0.01(+0.47%)
Jan 05, 2012 2.982 2.990 2.976 2.985 303,287 -0.01(-0.28%)
Jan 04, 2012 2.968 2.993 2.962 2.993 353,475 +0.07(+2.31%)
Dec 30, 2011 2.940 2.957 2.917 2.926 571,909 -0.01(-0.48%)
Dec 29, 2011 2.951 2.993 2.923 2.940 492,939 -0.03(-1.14%)
Dec 28, 2011 2.982 2.982 2.954 2.974 397,941 +0.02(+0.57%)
Dec 27, 2011 2.959 2.979 2.926 2.957 590,526 +0.01(+0.19%)
Dec 23, 2011 2.901 2.957 2.876 2.951 683,358 +0.12(+4.41%)
Dec 21, 2011 2.860 2.860 2.821 2.826 666,195 -0.01(-0.39%)
Dec 20, 2011 2.785 2.840 2.774 2.838 444,049 +0.08(+2.81%)
Dec 19, 2011 2.777 2.788 2.754 2.760 565,279 -0.02(-0.60%)
Dec 16, 2011 2.771 2.793 2.754 2.777 732,925 +0.02(+0.60%)
Dec 15, 2011 2.777 2.821 2.754 2.760 1,066,968 -0.03(-1.19%)
Dec 14, 2011 2.804 2.807 2.782 2.793 419,044 -0.02(-0.59%)
Dec 13, 2011 2.771 2.813 2.771 2.810 411,227 +0.03(+1.00%)
Dec 12, 2011 2.832 2.832 2.779 2.782 301,354 -0.04(-1.57%)
Dec 09, 2011 2.829 2.834 2.813 2.826 278,211 +0.00(+0.00%)
Dec 08, 2011 2.843 2.849 2.785 2.826 388,268 -0.04(-1.40%)
Dec 07, 2011 2.842 2.872 2.842 2.867 323,204 +0.01(+0.29%)
Dec 06, 2011 2.861 2.880 2.853 2.858 287,836 -0.02(-0.67%)
Dec 05, 2011 2.839 2.878 2.839 2.878 439,896 +0.03(+1.06%)
Dec 02, 2011 2.834 2.853 2.828 2.847 225,482 +0.01(+0.39%)
Dec 01, 2011 2.839 2.839 2.803 2.836 305,931 -0.02(-0.77%)
Nov 30, 2011 2.801 2.867 2.751 2.858 449,878 +0.06(+2.16%)
Nov 29, 2011 2.795 2.803 2.774 2.798 343,560 -0.02(-0.78%)
Nov 28, 2011 2.814 2.850 2.814 2.820 238,386 +0.03(+0.99%)
Nov 25, 2011 2.770 2.798 2.770 2.792 247,801 -0.02(-0.69%)
Nov 23, 2011 2.858 2.858 2.798 2.812 392,086 -0.05(-1.83%)
Nov 22, 2011 2.820 2.864 2.812 2.864 648,368 +0.06(+2.06%)
Nov 21, 2011 2.823 2.839 2.770 2.806 344,505 -0.02(-0.78%)
Nov 18, 2011 2.853 2.853 2.809 2.828 222,643 -0.01(-0.39%)
Nov 17, 2011 2.858 2.864 2.820 2.839 324,970 -0.02(-0.58%)
Nov 16, 2011 2.847 2.861 2.834 2.856 260,745 +0.00(+0.10%)
Nov 15, 2011 2.875 2.894 2.853 2.853 422,939 -0.03(-1.14%)
Nov 14, 2011 2.919 2.919 2.883 2.886 336,959 -0.04(-1.50%)
Nov 11, 2011 2.941 2.941 2.916 2.930 188,326 +0.02(+0.57%)
Nov 10, 2011 2.941 2.941 2.908 2.913 175,360 +0.01(+0.47%)
Nov 09, 2011 2.938 2.938 2.894 2.900 362,156 -0.05(-1.54%)
Nov 08, 2011 2.923 2.945 2.918 2.945 246,693 +0.03(+0.94%)
Nov 07, 2011 2.893 2.929 2.882 2.918 397,033 +0.04(+1.23%)
Nov 04, 2011 2.888 2.904 2.838 2.882 751,712 -0.02(-0.66%)
Nov 03, 2011 2.937 2.942 2.896 2.901 405,580 +0.00(+0.00%)
Nov 02, 2011 2.890 2.923 2.885 2.901 411,378 +0.01(+0.47%)
Nov 01, 2011 2.940 2.943 2.877 2.888 415,218 -0.06(-2.13%)
Oct 31, 2011 2.948 2.974 2.912 2.951 260,105 +0.01(+0.19%)
Oct 28, 2011 2.929 2.956 2.918 2.945 370,594 +0.01(+0.19%)
Oct 27, 2011 2.896 2.948 2.896 2.940 438,762 +0.07(+2.38%)
Oct 26, 2011 2.849 2.871 2.825 2.871 257,249 +0.04(+1.55%)
Oct 25, 2011 2.838 2.847 2.809 2.828 340,667 -0.01(-0.48%)
Oct 24, 2011 2.800 2.841 2.795 2.841 183,031 +0.04(+1.46%)
Oct 21, 2011 2.781 2.858 2.781 2.800 430,892 +0.02(+0.79%)
Oct 20, 2011 2.776 2.791 2.757 2.778 259,790 +0.00(+0.10%)
Oct 19, 2011 2.759 2.789 2.754 2.776 308,499 +0.01(+0.40%)
Oct 18, 2011 2.735 2.765 2.732 2.765 169,949 +0.03(+1.20%)
Oct 17, 2011 2.770 2.770 2.732 2.732 244,756 -0.04(-1.28%)
Oct 14, 2011 2.743 2.767 2.735 2.767 447,653 +0.02(+0.90%)
Oct 13, 2011 2.754 2.754 2.699 2.743 368,855 -0.02(-0.69%)
Oct 12, 2011 2.748 2.765 2.748 2.762 435,618 +0.01(+0.50%)
Oct 11, 2011 2.776 2.776 2.710 2.748 298,052 -0.02(-0.54%)
Oct 10, 2011 2.693 2.763 2.693 2.763 484,698 +0.08(+3.03%)
Oct 07, 2011 2.687 2.693 2.633 2.682 494,552 -0.01(-0.20%)
Oct 06, 2011 2.641 2.687 2.641 2.687 414,299 +0.07(+2.59%)
Oct 05, 2011 2.565 2.622 2.565 2.620 237,315 +0.03(+1.26%)
Oct 04, 2011 2.603 2.611 2.525 2.587 1,261,134 -0.07(-2.55%)
Oct 03, 2011 2.679 2.720 2.644 2.655 714,569 -0.07(-2.39%)
Sep 30, 2011 2.720 2.744 2.682 2.720 557,247 -0.03(-0.99%)
Sep 29, 2011 2.725 2.750 2.720 2.747 474,602 +0.02(+0.60%)
Sep 28, 2011 2.780 2.780 2.719 2.731 327,749 -0.05(-1.95%)
Sep 27, 2011 2.753 2.807 2.744 2.785 376,701 +0.04(+1.48%)
Sep 26, 2011 2.763 2.771 2.723 2.744 512,012 -0.04(-1.36%)
Sep 23, 2011 2.801 2.820 2.755 2.782 1,238,979 -0.03(-1.16%)
Sep 22, 2011 2.820 2.864 2.807 2.815 553,670 -0.04(-1.33%)
Sep 21, 2011 2.853 2.883 2.853 2.853 377,321 -0.01(-0.38%)
Sep 20, 2011 2.823 2.864 2.823 2.864 460,298 +0.04(+1.34%)
Sep 19, 2011 2.850 2.850 2.820 2.826 337,160 -0.02(-0.86%)
Sep 16, 2011 2.847 2.861 2.826 2.850 711,999 -0.02(-0.85%)
Sep 15, 2011 2.918 2.931 2.861 2.875 705,745 -0.04(-1.40%)
Sep 14, 2011 2.950 2.964 2.904 2.915 313,279 -0.04(-1.27%)
Sep 13, 2011 3.018 3.018 2.953 2.953 418,216 -0.04(-1.20%)
Sep 12, 2011 2.988 2.994 2.964 2.988 308,950 -0.01(-0.27%)
Sep 09, 2011 3.016 3.018 2.986 2.997 274,700 -0.02(-0.72%)
Sep 08, 2011 3.024 3.048 3.010 3.018 105,946 -0.01(-0.31%)
Sep 07, 2011 3.017 3.042 3.009 3.028 205,295 +0.02(+0.72%)
Sep 06, 2011 3.022 3.028 2.990 3.006 249,297 -0.04(-1.33%)
Sep 02, 2011 3.022 3.049 2.985 3.047 266,908 +0.00(+0.00%)
Sep 01, 2011 3.049 3.074 3.047 3.047 224,361 -0.01(-0.48%)
Aug 31, 2011 3.065 3.068 3.049 3.061 313,160 +0.03(+0.83%)
Aug 30, 2011 3.055 3.055 3.004 3.036 513,488 +0.04(+1.26%)
Aug 29, 2011 2.974 3.004 2.966 2.998 246,412 +0.04(+1.27%)
Aug 26, 2011 2.920 2.960 2.909 2.960 286,153 +0.02(+0.55%)
Aug 25, 2011 2.958 2.958 2.909 2.944 271,014 -0.01(-0.46%)
Aug 24, 2011 2.987 2.995 2.931 2.958 364,557 -0.01(-0.45%)
Aug 23, 2011 2.928 2.979 2.861 2.971 494,551 +0.08(+2.89%)
Aug 22, 2011 2.968 2.982 2.885 2.888 888,061 -0.06(-2.19%)
Aug 19, 2011 2.952 2.979 2.950 2.952 393,454 -0.05(-1.53%)
Aug 18, 2011 3.025 3.025 2.960 2.998 554,464 -0.04(-1.42%)
Aug 17, 2011 2.987 3.060 2.987 3.041 614,894 +0.05(+1.62%)
Aug 16, 2011 3.017 3.047 2.971 2.993 483,537 -0.05(-1.77%)
Aug 15, 2011 3.004 3.065 3.004 3.047 409,788 +0.05(+1.71%)
Aug 12, 2011 3.047 3.071 2.985 2.995 512,537 -0.06(-2.11%)
Aug 11, 2011 2.993 3.071 2.950 3.060 445,653 +0.07(+2.25%)
Aug 10, 2011 3.041 3.041 2.928 2.993 553,752 -0.05(-1.51%)
Aug 09, 2011 3.030 3.065 2.842 3.039 1,075,808 +0.13(+4.31%)
Aug 08, 2011 3.010 3.063 2.844 2.913 1,563,760 -0.25(-7.80%)
Aug 05, 2011 3.301 3.301 2.961 3.159 2,338,123 -0.13(-3.98%)
Aug 04, 2011 3.360 3.365 3.285 3.290 447,872 -0.08(-2.38%)
Aug 03, 2011 3.376 3.397 3.341 3.371 361,788 -0.03(-0.79%)
Aug 02, 2011 3.387 3.416 3.376 3.397 459,232 +0.01(+0.32%)
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.