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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2005 4.609 4.686 4.605 4.656 153,919 +0.02(+0.41%)
Apr 28, 2005 4.637 4.637 4.609 4.637 169,268 +0.02(+0.45%)
Apr 27, 2005 4.639 4.653 4.590 4.616 259,232 -0.00(-0.05%)
Apr 26, 2005 4.602 4.679 4.576 4.618 245,588 +0.01(+0.15%)
Apr 25, 2005 4.618 4.642 4.604 4.611 182,059 -0.02(-0.32%)
Apr 22, 2005 4.625 4.630 4.620 4.626 96,359 +0.00(+0.07%)
Apr 21, 2005 4.609 4.630 4.595 4.623 158,609 +0.01(+0.20%)
Apr 20, 2005 4.632 4.665 4.597 4.613 234,929 -0.05(-1.11%)
Apr 19, 2005 4.599 4.665 4.583 4.665 294,620 +0.07(+1.43%)
Apr 18, 2005 4.618 4.649 4.583 4.599 302,721 -0.03(-0.66%)
Apr 15, 2005 4.702 4.702 4.623 4.630 237,487 -0.02(-0.35%)
Apr 14, 2005 4.672 4.712 4.646 4.646 159,461 -0.03(-0.71%)
Apr 13, 2005 4.660 4.714 4.644 4.679 237,060 -0.01(-0.24%)
Apr 12, 2005 4.717 4.726 4.667 4.691 124,073 -0.04(-0.79%)
Apr 11, 2005 4.719 4.747 4.691 4.728 163,725 +0.02(+0.45%)
Apr 08, 2005 4.691 4.724 4.691 4.707 137,290 -0.02(-0.40%)
Apr 07, 2005 4.700 4.728 4.684 4.726 99,343 +0.03(+0.70%)
Apr 06, 2005 4.656 4.693 4.656 4.693 139,848 +0.02(+0.40%)
Apr 05, 2005 4.691 4.714 4.658 4.674 343,226 -0.03(-0.70%)
Apr 04, 2005 4.726 4.738 4.702 4.707 125,778 -0.04(-0.84%)
Apr 01, 2005 4.796 4.803 4.719 4.747 182,059 -0.01(-0.30%)
Mar 31, 2005 4.637 4.761 4.637 4.761 214,889 +0.12(+2.68%)
Mar 30, 2005 4.581 4.651 4.581 4.637 311,249 +0.02(+0.36%)
Mar 29, 2005 4.768 4.775 4.574 4.620 877,892 -0.14(-2.86%)
Mar 28, 2005 4.853 4.871 4.735 4.756 491,176 -0.11(-2.22%)
Mar 24, 2005 4.874 4.911 4.864 4.864 197,408 -0.02(-0.43%)
Mar 23, 2005 4.921 4.944 4.878 4.885 235,781 -0.01(-0.24%)
Mar 22, 2005 4.897 4.914 4.878 4.897 200,393 +0.00(+0.05%)
Mar 21, 2005 4.888 4.900 4.876 4.895 283,108 +0.02(+0.38%)
Mar 18, 2005 4.895 4.902 4.876 4.876 147,949 -0.01(-0.19%)
Mar 17, 2005 4.876 4.928 4.871 4.885 283,108 +0.00(+0.09%)
Mar 16, 2005 4.918 4.923 4.877 4.881 249,425 -0.05(-1.04%)
Mar 15, 2005 4.951 4.958 4.932 4.932 217,021 -0.01(-0.24%)
Mar 14, 2005 4.963 4.975 4.928 4.944 314,233 -0.02(-0.38%)
Mar 11, 2005 4.960 4.972 4.946 4.963 249,851 -0.01(-0.24%)
Mar 10, 2005 5.024 5.024 4.975 4.975 130,468 -0.04(-0.84%)
Mar 09, 2005 4.977 5.017 4.975 5.017 264,348 +0.05(+0.94%)
Mar 08, 2005 4.984 4.986 4.968 4.970 270,744 -0.04(-0.70%)
Mar 07, 2005 4.984 5.012 4.984 5.005 137,290 +0.00(+0.09%)
Mar 04, 2005 4.991 5.014 4.972 5.000 609,280 +0.02(+0.47%)
Mar 03, 2005 4.939 4.977 4.939 4.977 309,117 +0.04(+0.76%)
Mar 02, 2005 4.944 4.956 4.930 4.939 161,167 -0.00(-0.09%)
Mar 01, 2005 4.918 4.960 4.918 4.944 242,177 +0.00(+0.09%)
Feb 28, 2005 4.942 4.944 4.904 4.939 263,495 +0.02(+0.43%)
Feb 25, 2005 4.909 4.944 4.907 4.918 202,951 -0.00(-0.05%)
Feb 24, 2005 4.930 4.946 4.907 4.921 280,124 +0.00(+0.10%)
Feb 23, 2005 4.939 4.951 4.904 4.916 239,619 -0.02(-0.47%)
Feb 22, 2005 4.968 4.984 4.928 4.939 304,853 -0.05(-1.03%)
Feb 18, 2005 4.993 4.993 4.958 4.991 285,240 +0.00(+0.05%)
Feb 17, 2005 4.996 5.003 4.979 4.989 248,999 -0.01(-0.14%)
Feb 16, 2005 5.019 5.019 4.977 4.996 317,218 -0.02(-0.47%)
Feb 15, 2005 5.024 5.043 5.019 5.019 238,340 -0.01(-0.28%)
Feb 14, 2005 5.101 5.111 5.031 5.033 212,331 -0.06(-1.11%)
Feb 11, 2005 5.136 5.136 5.075 5.089 147,523 -0.01(-0.14%)
Feb 10, 2005 5.108 5.132 5.089 5.097 172,252 +0.01(+0.28%)
Feb 09, 2005 5.134 5.190 5.078 5.082 248,572 -0.04(-0.82%)
Feb 08, 2005 5.125 5.136 5.078 5.125 240,471 -0.01(-0.18%)
Feb 07, 2005 5.101 5.136 5.080 5.134 248,146 +0.06(+1.11%)
Feb 04, 2005 5.071 5.101 5.029 5.078 168,841 +0.01(+0.14%)
Feb 03, 2005 5.026 5.080 4.996 5.071 315,086 +0.08(+1.50%)
Feb 02, 2005 4.993 5.017 4.984 4.996 302,721 +0.01(+0.14%)
Feb 01, 2005 4.996 4.996 4.984 4.989 218,727 -0.01(-0.14%)
Jan 31, 2005 4.991 5.005 4.972 4.996 226,401 +0.00(+0.09%)
Jan 28, 2005 5.014 5.043 4.982 4.991 170,547 -0.02(-0.47%)
Jan 27, 2005 5.007 5.043 4.984 5.014 238,766 +0.02(+0.38%)
Jan 26, 2005 5.019 5.043 4.989 4.996 274,581 +0.03(+0.61%)
Jan 25, 2005 5.038 5.038 4.939 4.965 352,180 -0.04(-0.84%)
Jan 24, 2005 5.031 5.043 4.963 5.007 208,494 -0.02(-0.33%)
Jan 21, 2005 4.951 5.026 4.951 5.024 257,100 +0.01(+0.28%)
Jan 20, 2005 5.064 5.106 4.998 5.010 225,548 -0.03(-0.60%)
Jan 19, 2005 5.134 5.158 5.040 5.040 281,403 -0.06(-1.15%)
Jan 18, 2005 5.113 5.141 5.057 5.099 345,784 +0.01(+0.18%)
Jan 14, 2005 5.059 5.125 5.045 5.089 393,538 +0.04(+0.74%)
Jan 13, 2005 5.045 5.066 5.031 5.052 171,826 +0.04(+0.75%)
Jan 12, 2005 5.064 5.068 4.984 5.014 324,466 -0.03(-0.65%)
Jan 11, 2005 5.038 5.059 5.010 5.047 234,502 +0.03(+0.61%)
Jan 10, 2005 5.038 5.043 5.012 5.017 215,316 +0.01(+0.14%)
Jan 07, 2005 4.996 5.010 4.951 5.010 230,239 +0.01(+0.28%)
Jan 06, 2005 4.982 5.040 4.977 4.996 262,643 +0.02(+0.47%)
Jan 05, 2005 4.925 4.998 4.925 4.972 275,434 +0.02(+0.47%)
Jan 04, 2005 4.960 4.968 4.949 4.949 128,336 -0.01(-0.19%)
Jan 03, 2005 5.000 5.005 4.937 4.958 237,060 -0.00(-0.09%)
Dec 31, 2004 5.005 5.005 4.949 4.963 99,770 -0.01(-0.19%)
Dec 30, 2004 5.005 5.005 4.953 4.972 155,624 -0.00(-0.05%)
Dec 29, 2004 4.946 4.996 4.909 4.975 305,706 +0.06(+1.19%)
Dec 28, 2004 4.881 4.925 4.878 4.916 240,471 +0.00(+0.05%)
Dec 27, 2004 4.895 4.925 4.867 4.914 427,647 +0.05(+0.96%)
Dec 23, 2004 4.871 4.888 4.855 4.867 128,336 +0.02(+0.39%)
Dec 22, 2004 4.843 4.890 4.824 4.848 285,666 +0.02(+0.34%)
Dec 21, 2004 4.775 4.855 4.763 4.832 417,414 +0.06(+1.18%)
Dec 20, 2004 4.796 4.813 4.749 4.775 229,386 -0.03(-0.68%)
Dec 17, 2004 4.761 4.839 4.749 4.808 272,875 +0.07(+1.49%)
Dec 16, 2004 4.749 4.768 4.719 4.738 344,932 -0.01(-0.30%)
Dec 15, 2004 4.773 4.796 4.749 4.752 495,013 -0.04(-0.93%)
Dec 14, 2004 4.841 4.841 4.796 4.796 295,047 -0.04(-0.73%)
Dec 13, 2004 4.855 4.855 4.810 4.832 226,401 -0.00(-0.05%)
Dec 10, 2004 4.822 4.857 4.813 4.834 239,619 -0.01(-0.24%)
Dec 09, 2004 4.843 4.862 4.834 4.846 274,581 +0.00(+0.00%)
Dec 08, 2004 4.902 4.914 4.843 4.846 253,262 -0.03(-0.67%)
Dec 07, 2004 4.848 4.890 4.832 4.878 272,875 +0.00(+0.00%)
Dec 06, 2004 4.921 4.921 4.834 4.878 292,488 +0.01(+0.19%)
Dec 03, 2004 4.897 4.897 4.843 4.869 243,882 +0.03(+0.53%)
Dec 02, 2004 4.857 4.867 4.841 4.843 272,449 -0.01(-0.24%)
Dec 01, 2004 4.904 4.960 4.855 4.855 350,048 -0.05(-0.96%)
Nov 30, 2004 5.024 5.043 4.902 4.902 330,861 -0.10(-1.97%)
Nov 29, 2004 5.000 5.036 4.960 5.000 254,968 -0.03(-0.61%)
Nov 26, 2004 5.003 5.101 5.003 5.031 95,506 +0.05(+1.04%)
Nov 24, 2004 4.935 4.984 4.923 4.979 154,771 +0.08(+1.58%)
Nov 23, 2004 4.911 4.937 4.867 4.902 294,620 +0.00(+0.00%)
Nov 22, 2004 4.979 4.993 4.878 4.902 317,218 -0.05(-1.09%)
Nov 19, 2004 4.923 4.956 4.904 4.956 189,734 +0.04(+0.71%)
Nov 18, 2004 4.921 4.949 4.902 4.921 304,853 -0.01(-0.29%)
Nov 17, 2004 4.965 4.965 4.902 4.935 393,111 -0.02(-0.33%)
Nov 16, 2004 4.968 4.982 4.925 4.951 349,195 -0.02(-0.38%)
Nov 15, 2004 5.080 5.087 4.935 4.970 412,298 -0.11(-2.12%)
Nov 12, 2004 5.078 5.089 5.057 5.078 207,215 +0.02(+0.32%)
Nov 11, 2004 5.054 5.132 5.043 5.061 342,373 +0.01(+0.14%)
Nov 10, 2004 4.972 5.054 4.963 5.054 201,672 +0.08(+1.65%)
Nov 09, 2004 4.960 4.972 4.937 4.972 202,525 +0.02(+0.33%)
Nov 08, 2004 4.960 4.963 4.925 4.956 198,261 +0.01(+0.14%)
Nov 05, 2004 4.984 5.007 4.904 4.949 261,790 -0.00(-0.09%)
Nov 04, 2004 4.949 4.991 4.925 4.953 310,396 +0.02(+0.43%)
Nov 03, 2004 4.984 5.012 4.895 4.932 193,571 +0.00(+0.10%)
Nov 02, 2004 4.923 4.972 4.911 4.928 314,233 +0.01(+0.24%)
Nov 01, 2004 4.937 4.944 4.902 4.916 268,612 +0.01(+0.19%)
Oct 29, 2004 4.900 4.949 4.883 4.907 326,598 +0.03(+0.67%)
Oct 28, 2004 4.874 4.888 4.874 4.874 240,471 +0.02(+0.39%)
Oct 27, 2004 4.864 4.874 4.846 4.855 264,348 +0.02(+0.49%)
Oct 26, 2004 4.855 4.862 4.822 4.832 309,117 -0.01(-0.29%)
Oct 25, 2004 4.848 4.857 4.832 4.846 297,178 +0.01(+0.24%)
Oct 22, 2004 4.829 4.843 4.815 4.834 248,572 +0.01(+0.29%)
Oct 21, 2004 4.834 4.836 4.808 4.820 226,828 -0.00(-0.05%)
Oct 20, 2004 4.857 4.857 4.796 4.822 294,620 -0.02(-0.39%)
Oct 19, 2004 4.864 4.867 4.839 4.841 261,363 -0.01(-0.24%)
Oct 18, 2004 4.841 4.853 4.810 4.853 329,582 +0.03(+0.63%)
Oct 15, 2004 4.862 4.862 4.813 4.822 296,752 -0.04(-0.72%)
Oct 14, 2004 4.855 4.860 4.841 4.857 192,718 +0.01(+0.19%)
Oct 13, 2004 4.855 4.855 4.796 4.848 260,084 +0.01(+0.15%)
Oct 12, 2004 4.883 4.883 4.810 4.841 487,765 -0.03(-0.53%)
Oct 11, 2004 4.874 4.876 4.860 4.867 148,376 -0.00(-0.10%)
Oct 08, 2004 4.871 4.876 4.855 4.871 237,487 +0.01(+0.24%)
Oct 07, 2004 4.897 4.897 4.855 4.860 312,101 -0.02(-0.48%)
Oct 06, 2004 4.900 4.902 4.862 4.883 351,327 -0.01(-0.29%)
Oct 05, 2004 4.916 4.916 4.874 4.897 310,822 -0.02(-0.38%)
Oct 04, 2004 4.946 4.946 4.892 4.916 275,860 +0.00(+0.00%)
Oct 01, 2004 4.904 4.942 4.900 4.916 305,706 +0.02(+0.38%)
Sep 30, 2004 4.890 4.902 4.890 4.897 273,302 +0.01(+0.14%)
Sep 29, 2004 4.888 4.909 4.878 4.890 278,845 +0.00(+0.05%)
Sep 28, 2004 4.888 4.890 4.869 4.888 361,986 +0.02(+0.39%)
Sep 27, 2004 4.897 4.900 4.864 4.869 248,572 -0.01(-0.24%)
Sep 24, 2004 4.888 4.900 4.843 4.881 319,776 +0.00(+0.10%)
Sep 23, 2004 4.923 4.923 4.867 4.876 374,351 -0.04(-0.72%)
Sep 22, 2004 4.890 4.911 4.881 4.911 432,337 +0.03(+0.67%)
Sep 21, 2004 4.841 4.888 4.832 4.878 649,359 +0.05(+0.97%)
Sep 20, 2004 4.815 4.836 4.787 4.832 421,678 +0.04(+0.93%)
Sep 17, 2004 4.806 4.808 4.749 4.787 487,765 -0.01(-0.24%)
Sep 16, 2004 4.824 4.843 4.792 4.799 405,476 -0.00(-0.05%)
Sep 15, 2004 4.860 4.860 4.773 4.801 571,333 -0.04(-0.82%)
Sep 14, 2004 4.902 4.909 4.839 4.841 434,043 -0.03(-0.53%)
Sep 13, 2004 4.998 5.010 4.860 4.867 1,193,831 -0.10(-2.03%)
Sep 10, 2004 4.965 5.033 4.956 4.968 292,488 +0.01(+0.19%)
Sep 09, 2004 4.972 4.984 4.942 4.958 427,221 +0.02(+0.33%)
Sep 08, 2004 4.996 5.019 4.932 4.942 392,259 -0.02(-0.47%)
Sep 07, 2004 4.939 4.968 4.935 4.965 335,125 +0.03(+0.52%)
Sep 03, 2004 4.937 4.939 4.928 4.939 138,143 +0.01(+0.29%)
Sep 02, 2004 4.918 4.925 4.902 4.925 316,791 +0.01(+0.14%)
Sep 01, 2004 4.925 4.937 4.907 4.918 224,696 +0.01(+0.24%)
Aug 31, 2004 4.958 4.958 4.907 4.907 337,683 -0.02(-0.48%)
Aug 30, 2004 4.949 4.949 4.911 4.930 417,414 +0.00(+0.05%)
Aug 27, 2004 4.942 4.942 4.914 4.928 355,165 +0.01(+0.24%)
Aug 26, 2004 4.914 4.916 4.885 4.916 467,299 +0.01(+0.19%)
Aug 25, 2004 4.921 4.925 4.892 4.907 396,522 -0.01(-0.14%)
Aug 24, 2004 4.914 4.924 4.890 4.914 667,266 -0.02(-0.38%)
Aug 23, 2004 4.909 4.937 4.892 4.932 580,287 +0.04(+0.77%)
Aug 20, 2004 4.914 4.914 4.890 4.895 391,406 +0.00(+0.10%)
Aug 19, 2004 4.900 4.923 4.890 4.890 433,190 -0.01(-0.19%)
Aug 18, 2004 4.902 4.902 4.860 4.900 340,242 -0.00(-0.05%)
Aug 17, 2004 4.935 4.937 4.900 4.902 355,165 -0.01(-0.19%)
Aug 16, 2004 4.895 4.944 4.892 4.911 418,267 +0.04(+0.72%)
Aug 13, 2004 4.867 4.925 4.855 4.876 495,866 +0.04(+0.73%)
Aug 12, 2004 4.937 4.942 4.820 4.841 632,730 -0.07(-1.34%)
Aug 11, 2004 4.907 4.918 4.885 4.907 336,404 +0.02(+0.48%)
Aug 10, 2004 4.946 4.949 4.883 4.883 224,696 -0.04(-0.86%)
Aug 09, 2004 4.925 4.960 4.902 4.925 247,720 +0.03(+0.62%)
Aug 06, 2004 4.937 4.937 4.878 4.895 294,194 +0.02(+0.34%)
Aug 05, 2004 4.890 4.925 4.862 4.878 230,239 +0.02(+0.34%)
Aug 04, 2004 4.925 4.939 4.850 4.862 323,613 -0.02(-0.34%)
Aug 03, 2004 4.834 4.878 4.827 4.878 212,331 +0.05(+1.07%)
Aug 02, 2004 4.827 4.829 4.820 4.827 270,744 +0.03(+0.54%)
Jul 30, 2004 4.832 4.834 4.792 4.801 280,124 -0.03(-0.58%)
Jul 29, 2004 4.829 4.836 4.810 4.829 193,997 +0.00(+0.00%)
Jul 28, 2004 4.827 4.832 4.815 4.829 190,160 +0.02(+0.34%)
Jul 27, 2004 4.843 4.850 4.813 4.813 521,022 -0.00(-0.05%)
Jul 26, 2004 4.846 4.846 4.813 4.815 341,094 +0.02(+0.34%)
Jul 23, 2004 4.820 4.820 4.789 4.799 308,690 +0.00(+0.05%)
Jul 22, 2004 4.829 4.843 4.792 4.796 202,525 -0.03(-0.58%)
Jul 21, 2004 4.827 4.827 4.803 4.824 305,706 +0.02(+0.39%)
Jul 20, 2004 4.836 4.839 4.801 4.806 321,908 -0.00(-0.05%)
Jul 19, 2004 4.864 4.864 4.803 4.808 313,380 -0.03(-0.58%)
Jul 16, 2004 4.857 4.867 4.822 4.836 307,838 -0.01(-0.19%)
Jul 15, 2004 4.846 4.855 4.815 4.846 246,867 +0.02(+0.49%)
Jul 14, 2004 4.855 4.855 4.808 4.822 274,581 -0.02(-0.39%)
Jul 13, 2004 4.867 4.890 4.824 4.841 310,396 -0.03(-0.53%)
Jul 12, 2004 4.857 4.878 4.834 4.867 300,589 +0.04(+0.73%)
Jul 09, 2004 4.832 4.855 4.815 4.832 278,845 +0.01(+0.24%)
Jul 08, 2004 4.850 4.850 4.785 4.820 316,365 +0.01(+0.29%)
Jul 07, 2004 4.806 4.808 4.773 4.806 226,401 +0.01(+0.24%)
Jul 06, 2004 4.855 4.855 4.785 4.794 239,192 -0.01(-0.29%)
Jul 02, 2004 4.885 4.885 4.808 4.808 273,728 -0.03(-0.68%)
Jul 01, 2004 4.864 4.888 4.834 4.841 284,387 +0.01(+0.24%)
Jun 30, 2004 4.808 4.855 4.761 4.829 292,915 +0.05(+0.98%)
Jun 29, 2004 4.890 4.890 4.749 4.782 498,851 -0.07(-1.50%)
Jun 28, 2004 4.869 4.916 4.801 4.855 506,952 +0.02(+0.49%)
Jun 25, 2004 4.815 4.832 4.775 4.832 331,288 +0.06(+1.33%)
Jun 24, 2004 4.820 4.839 4.752 4.768 466,873 -0.02(-0.34%)
Jun 23, 2004 4.773 4.808 4.773 4.785 381,599 +0.01(+0.25%)
Jun 22, 2004 4.766 4.773 4.756 4.773 431,484 +0.01(+0.20%)
Jun 21, 2004 4.773 4.785 4.749 4.763 270,317 +0.00(+0.10%)
Jun 18, 2004 4.761 4.766 4.749 4.759 419,973 -0.00(-0.05%)
Jun 17, 2004 4.768 4.771 4.747 4.761 451,524 +0.01(+0.15%)
Jun 16, 2004 4.768 4.773 4.752 4.754 335,552 -0.03(-0.69%)
Jun 15, 2004 4.761 4.794 4.759 4.787 339,389 +0.03(+0.59%)
Jun 14, 2004 4.785 4.806 4.754 4.759 873,629 -0.01(-0.30%)
Jun 10, 2004 4.785 4.806 4.771 4.773 404,197 +0.00(+0.05%)
Jun 09, 2004 4.787 4.806 4.749 4.771 362,413 +0.00(+0.00%)
Jun 08, 2004 4.792 4.794 4.749 4.771 285,666 +0.02(+0.44%)
Jun 07, 2004 4.752 4.771 4.731 4.749 298,457 +0.02(+0.40%)
Jun 04, 2004 4.749 4.761 4.721 4.731 281,403 -0.01(-0.15%)
Jun 03, 2004 4.749 4.754 4.717 4.738 311,675 +0.00(+0.00%)
Jun 02, 2004 4.726 4.740 4.719 4.738 243,030 +0.02(+0.40%)
Jun 01, 2004 4.754 4.754 4.717 4.719 228,533 -0.02(-0.40%)
May 28, 2004 4.745 4.749 4.717 4.738 183,338 +0.00(+0.00%)
May 27, 2004 4.733 4.742 4.705 4.738 366,250 +0.01(+0.30%)
May 26, 2004 4.712 4.733 4.705 4.724 439,585 +0.02(+0.45%)
May 25, 2004 4.702 4.733 4.691 4.702 807,968 +0.01(+0.25%)
May 24, 2004 4.698 4.721 4.691 4.691 522,301 -0.03(-0.65%)
May 21, 2004 4.756 4.768 4.705 4.721 425,942 -0.01(-0.25%)
May 20, 2004 4.771 4.771 4.705 4.733 475,827 -0.00(-0.10%)
May 19, 2004 4.745 4.761 4.717 4.738 298,884 +0.00(+0.00%)
May 18, 2004 4.759 4.759 4.721 4.738 288,651 +0.00(+0.00%)
May 17, 2004 4.785 4.785 4.712 4.738 522,727 +0.00(+0.00%)
May 14, 2004 4.773 4.773 4.714 4.738 292,488 +0.01(+0.25%)
May 13, 2004 4.775 4.775 4.710 4.726 443,849 -0.01(-0.15%)
May 12, 2004 4.771 4.782 4.691 4.733 732,927 -0.00(-0.10%)
May 11, 2004 4.785 4.806 4.702 4.738 480,517 +0.00(+0.00%)
May 10, 2004 4.761 4.773 4.693 4.738 384,584 +0.01(+0.15%)
May 07, 2004 4.796 4.803 4.700 4.731 501,409 -0.01(-0.30%)
May 06, 2004 4.735 4.803 4.721 4.745 480,943 +0.02(+0.40%)
May 05, 2004 4.761 4.799 4.726 4.726 543,193 -0.01(-0.25%)
May 04, 2004 4.738 4.778 4.702 4.738 481,796 +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.