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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
May 01, 2006 4.364 4.401 4.364 4.371 226,918 +0.01(+0.16%)
Apr 28, 2006 4.345 4.382 4.338 4.364 216,584 +0.03(+0.75%)
Apr 27, 2006 4.306 4.345 4.298 4.331 261,796 +0.03(+0.65%)
Apr 26, 2006 4.317 4.320 4.287 4.303 211,417 -0.01(-0.16%)
Apr 25, 2006 4.315 4.341 4.299 4.310 229,933 -0.02(-0.54%)
Apr 24, 2006 4.343 4.345 4.299 4.334 320,786 +0.00(+0.05%)
Apr 21, 2006 4.355 4.368 4.331 4.331 272,561 -0.04(-0.90%)
Apr 20, 2006 4.352 4.392 4.338 4.371 186,013 +0.02(+0.37%)
Apr 19, 2006 4.362 4.362 4.315 4.355 304,855 +0.01(+0.21%)
Apr 18, 2006 4.382 4.408 4.343 4.345 288,062 -0.04(-0.85%)
Apr 17, 2006 4.385 4.401 4.334 4.382 474,075 -0.03(-0.58%)
Apr 13, 2006 4.454 4.485 4.389 4.408 321,647 -0.05(-1.04%)
Apr 12, 2006 4.459 4.473 4.441 4.454 207,112 -0.02(-0.47%)
Apr 11, 2006 4.492 4.508 4.464 4.475 181,276 -0.01(-0.31%)
Apr 10, 2006 4.505 4.524 4.482 4.489 196,347 -0.02(-0.46%)
Apr 07, 2006 4.529 4.529 4.505 4.510 133,912 -0.01(-0.15%)
Apr 06, 2006 4.517 4.529 4.508 4.517 191,610 +0.00(+0.00%)
Apr 05, 2006 4.494 4.526 4.494 4.517 223,904 +0.02(+0.36%)
Apr 04, 2006 4.550 4.552 4.499 4.501 131,328 +0.00(+0.00%)
Apr 03, 2006 4.505 4.557 4.494 4.501 284,617 -0.01(-0.31%)
Mar 31, 2006 4.533 4.547 4.503 4.515 211,848 -0.02(-0.41%)
Mar 30, 2006 4.454 4.533 4.440 4.533 299,257 +0.07(+1.56%)
Mar 29, 2006 4.494 4.494 4.459 4.464 390,972 -0.04(-0.88%)
Mar 28, 2006 4.524 4.524 4.494 4.503 229,502 -0.02(-0.36%)
Mar 27, 2006 4.552 4.552 4.510 4.519 305,285 -0.03(-0.66%)
Mar 24, 2006 4.543 4.559 4.524 4.550 124,870 +0.01(+0.15%)
Mar 23, 2006 4.547 4.564 4.540 4.543 131,328 +0.01(+0.15%)
Mar 22, 2006 4.517 4.557 4.517 4.536 219,168 -0.00(-0.10%)
Mar 21, 2006 4.577 4.580 4.540 4.540 117,980 -0.03(-0.56%)
Mar 20, 2006 4.584 4.591 4.566 4.566 130,898 -0.00(-0.05%)
Mar 17, 2006 4.564 4.596 4.543 4.568 225,627 +0.03(+0.61%)
Mar 16, 2006 4.594 4.596 4.536 4.540 237,683 -0.03(-0.61%)
Mar 15, 2006 4.587 4.608 4.543 4.568 309,591 -0.00(-0.10%)
Mar 14, 2006 4.543 4.596 4.543 4.573 326,815 +0.01(+0.31%)
Mar 13, 2006 4.550 4.594 4.531 4.559 450,823 +0.04(+0.93%)
Mar 10, 2006 4.478 4.524 4.478 4.517 165,775 +0.04(+0.88%)
Mar 09, 2006 4.471 4.510 4.459 4.478 255,337 -0.03(-0.77%)
Mar 08, 2006 4.522 4.523 4.501 4.512 184,290 +0.02(+0.41%)
Mar 07, 2006 4.522 4.526 4.478 4.494 371,165 +0.00(+0.05%)
Mar 06, 2006 4.512 4.515 4.489 4.492 224,766 -0.02(-0.41%)
Mar 03, 2006 4.468 4.512 4.447 4.510 382,360 +0.04(+0.99%)
Mar 02, 2006 4.450 4.466 4.438 4.466 268,255 +0.02(+0.47%)
Mar 01, 2006 4.443 4.471 4.443 4.445 284,186 +0.01(+0.16%)
Feb 28, 2006 4.431 4.445 4.424 4.438 284,186 +0.01(+0.16%)
Feb 27, 2006 4.420 4.447 4.403 4.431 216,584 -0.00(-0.10%)
Feb 24, 2006 4.410 4.454 4.410 4.436 217,876 +0.03(+0.69%)
Feb 23, 2006 4.396 4.410 4.387 4.406 184,290 +0.01(+0.21%)
Feb 22, 2006 4.387 4.410 4.357 4.396 456,852 -0.00(-0.11%)
Feb 21, 2006 4.387 4.406 4.380 4.401 197,639 +0.01(+0.16%)
Feb 17, 2006 4.392 4.406 4.378 4.394 151,566 +0.01(+0.26%)
Feb 16, 2006 4.392 4.413 4.355 4.382 468,047 -0.00(-0.05%)
Feb 15, 2006 4.403 4.420 4.382 4.385 400,875 -0.02(-0.42%)
Feb 14, 2006 4.401 4.427 4.397 4.403 361,261 +0.00(+0.00%)
Feb 13, 2006 4.396 4.406 4.387 4.403 217,015 +0.02(+0.53%)
Feb 10, 2006 4.371 4.382 4.358 4.380 349,205 +0.02(+0.48%)
Feb 09, 2006 4.371 4.382 4.357 4.359 287,631 -0.03(-0.58%)
Feb 08, 2006 4.373 4.401 4.367 4.385 226,918 +0.00(+0.11%)
Feb 07, 2006 4.364 4.382 4.357 4.380 276,005 +0.02(+0.37%)
Feb 06, 2006 4.357 4.389 4.350 4.364 412,071 +0.02(+0.37%)
Feb 03, 2006 4.338 4.348 4.322 4.348 241,989 +0.03(+0.65%)
Feb 02, 2006 4.299 4.343 4.296 4.320 473,214 +0.01(+0.27%)
Feb 01, 2006 4.313 4.325 4.303 4.308 440,059 -0.01(-0.27%)
Jan 31, 2006 4.315 4.331 4.315 4.320 293,659 +0.00(+0.11%)
Jan 30, 2006 4.336 4.341 4.310 4.315 241,128 -0.01(-0.16%)
Jan 27, 2006 4.343 4.352 4.320 4.322 347,483 -0.01(-0.32%)
Jan 26, 2006 4.359 4.359 4.331 4.336 365,137 -0.02(-0.48%)
Jan 25, 2006 4.343 4.366 4.342 4.357 499,049 +0.01(+0.27%)
Jan 24, 2006 4.373 4.401 4.345 4.345 363,845 -0.03(-0.74%)
Jan 23, 2006 4.373 4.378 4.341 4.378 225,627 +0.01(+0.21%)
Jan 20, 2006 4.355 4.373 4.338 4.368 236,391 +0.01(+0.32%)
Jan 19, 2006 4.331 4.355 4.317 4.355 174,818 +0.01(+0.27%)
Jan 18, 2006 4.345 4.355 4.334 4.343 254,045 -0.02(-0.37%)
Jan 17, 2006 4.315 4.366 4.315 4.359 435,322 +0.03(+0.59%)
Jan 13, 2006 4.341 4.343 4.316 4.334 126,592 +0.00(+0.00%)
Jan 12, 2006 4.329 4.341 4.310 4.334 193,333 -0.02(-0.43%)
Jan 11, 2006 4.331 4.366 4.320 4.352 254,045 +0.02(+0.48%)
Jan 10, 2006 4.329 4.350 4.320 4.331 378,485 -0.02(-0.53%)
Jan 09, 2006 4.341 4.385 4.341 4.355 324,231 -0.02(-0.48%)
Jan 06, 2006 4.385 4.389 4.345 4.375 186,443 +0.01(+0.16%)
Jan 05, 2006 4.320 4.382 4.320 4.368 223,474 +0.04(+1.02%)
Jan 04, 2006 4.303 4.364 4.299 4.324 335,857 -0.01(-0.16%)
Jan 03, 2006 4.299 4.343 4.290 4.331 273,422 +0.01(+0.27%)
Dec 30, 2005 4.320 4.341 4.301 4.320 459,005 +0.01(+0.22%)
Dec 29, 2005 4.290 4.331 4.290 4.310 559,762 +0.02(+0.49%)
Dec 28, 2005 4.264 4.331 4.264 4.290 418,960 +0.00(+0.11%)
Dec 27, 2005 4.313 4.343 4.264 4.285 414,224 -0.03(-0.65%)
Dec 23, 2005 4.264 4.331 4.264 4.313 398,292 +0.05(+1.09%)
Dec 22, 2005 4.231 4.294 4.224 4.266 704,869 +0.04(+0.99%)
Dec 21, 2005 4.231 4.259 4.218 4.224 933,511 -0.02(-0.49%)
Dec 20, 2005 4.197 4.292 4.194 4.245 796,584 +0.03(+0.66%)
Dec 19, 2005 4.192 4.252 4.192 4.218 490,007 +0.01(+0.28%)
Dec 16, 2005 4.183 4.206 4.182 4.206 525,315 +0.02(+0.44%)
Dec 15, 2005 4.218 4.218 4.178 4.187 514,120 -0.02(-0.50%)
Dec 14, 2005 4.220 4.224 4.194 4.208 482,256 -0.01(-0.28%)
Dec 13, 2005 4.229 4.236 4.215 4.220 591,625 -0.01(-0.22%)
Dec 12, 2005 4.241 4.252 4.220 4.229 464,602 -0.01(-0.27%)
Dec 09, 2005 4.250 4.252 4.238 4.241 280,311 -0.01(-0.33%)
Dec 08, 2005 4.262 4.269 4.238 4.255 389,250 -0.01(-0.33%)
Dec 07, 2005 4.255 4.280 4.252 4.269 462,449 +0.01(+0.33%)
Dec 06, 2005 4.218 4.285 4.218 4.255 479,673 +0.03(+0.66%)
Dec 05, 2005 4.211 4.231 4.199 4.227 588,611 +0.03(+0.61%)
Dec 02, 2005 4.199 4.224 4.183 4.201 431,878 +0.02(+0.50%)
Dec 01, 2005 4.185 4.213 4.173 4.180 367,720 +0.00(+0.06%)
Nov 30, 2005 4.187 4.199 4.178 4.178 511,536 -0.02(-0.44%)
Nov 29, 2005 4.215 4.221 4.183 4.197 693,243 -0.02(-0.44%)
Nov 28, 2005 4.194 4.238 4.187 4.215 277,728 +0.01(+0.28%)
Nov 25, 2005 4.204 4.204 4.187 4.204 112,813 +0.01(+0.33%)
Nov 23, 2005 4.180 4.199 4.180 4.190 314,758 +0.01(+0.17%)
Nov 22, 2005 4.229 4.229 4.183 4.183 458,143 -0.05(-1.10%)
Nov 21, 2005 4.206 4.236 4.204 4.229 277,297 +0.01(+0.33%)
Nov 18, 2005 4.262 4.290 4.204 4.215 336,287 -0.03(-0.71%)
Nov 17, 2005 4.248 4.252 4.231 4.245 277,728 -0.00(-0.05%)
Nov 16, 2005 4.245 4.290 4.245 4.248 340,593 -0.03(-0.81%)
Nov 15, 2005 4.255 4.285 4.228 4.283 349,205 +0.02(+0.55%)
Nov 14, 2005 4.243 4.262 4.229 4.259 197,639 +0.00(+0.05%)
Nov 11, 2005 4.241 4.257 4.238 4.257 175,679 -0.00(-0.11%)
Nov 10, 2005 4.248 4.278 4.236 4.262 324,231 +0.01(+0.33%)
Nov 09, 2005 4.245 4.257 4.231 4.248 293,229 +0.01(+0.27%)
Nov 08, 2005 4.252 4.273 4.231 4.236 240,697 +0.01(+0.16%)
Nov 07, 2005 4.231 4.273 4.208 4.229 297,535 -0.01(-0.33%)
Nov 04, 2005 4.250 4.269 4.229 4.243 258,351 -0.01(-0.16%)
Nov 03, 2005 4.273 4.283 4.243 4.250 288,492 +0.00(+0.00%)
Nov 02, 2005 4.269 4.292 4.245 4.250 308,730 -0.01(-0.27%)
Nov 01, 2005 4.257 4.262 4.234 4.262 167,498 +0.03(+0.66%)
Oct 31, 2005 4.238 4.255 4.224 4.234 239,405 -0.00(-0.11%)
Oct 28, 2005 4.229 4.255 4.220 4.238 183,860 -0.00(-0.05%)
Oct 27, 2005 4.220 4.262 4.220 4.241 328,537 +0.02(+0.50%)
Oct 26, 2005 4.215 4.236 4.194 4.220 265,241 -0.02(-0.38%)
Oct 25, 2005 4.213 4.238 4.213 4.236 391,402 +0.04(+0.88%)
Oct 24, 2005 4.162 4.199 4.162 4.199 406,904 +0.05(+1.18%)
Oct 21, 2005 4.157 4.178 4.122 4.150 289,354 -0.01(-0.17%)
Oct 20, 2005 4.162 4.179 4.127 4.157 434,461 -0.02(-0.56%)
Oct 19, 2005 4.224 4.241 4.162 4.180 545,122 -0.09(-2.01%)
Oct 18, 2005 4.296 4.310 4.250 4.266 279,881 -0.05(-1.18%)
Oct 17, 2005 4.310 4.336 4.301 4.317 193,763 -0.02(-0.48%)
Oct 14, 2005 4.308 4.352 4.280 4.338 356,956 +0.06(+1.47%)
Oct 13, 2005 4.313 4.320 4.273 4.276 220,029 -0.03(-0.59%)
Oct 12, 2005 4.296 4.324 4.296 4.301 200,653 -0.02(-0.38%)
Oct 11, 2005 4.343 4.362 4.278 4.317 247,587 -0.02(-0.48%)
Oct 10, 2005 4.331 4.378 4.308 4.338 298,396 +0.01(+0.21%)
Oct 07, 2005 4.317 4.352 4.303 4.329 248,017 +0.01(+0.16%)
Oct 06, 2005 4.320 4.338 4.301 4.322 187,305 -0.01(-0.21%)
Oct 05, 2005 4.324 4.362 4.324 4.331 155,011 +0.00(+0.00%)
Oct 04, 2005 4.348 4.362 4.322 4.331 268,255 -0.01(-0.21%)
Oct 03, 2005 4.315 4.343 4.296 4.341 212,709 +0.04(+0.92%)
Sep 30, 2005 4.273 4.308 4.264 4.301 270,838 +0.00(+0.11%)
Sep 29, 2005 4.250 4.308 4.234 4.296 344,899 +0.02(+0.43%)
Sep 28, 2005 4.236 4.296 4.229 4.278 392,264 +0.02(+0.44%)
Sep 27, 2005 4.271 4.296 4.248 4.259 276,867 -0.01(-0.25%)
Sep 26, 2005 4.264 4.296 4.250 4.270 457,282 +0.04(+0.86%)
Sep 23, 2005 4.234 4.334 4.222 4.234 571,818 -0.07(-1.73%)
Sep 22, 2005 4.329 4.329 4.290 4.308 348,774 -0.03(-0.75%)
Sep 21, 2005 4.389 4.408 4.329 4.341 270,408 -0.04(-1.00%)
Sep 20, 2005 4.385 4.410 4.373 4.384 260,074 -0.01(-0.33%)
Sep 19, 2005 4.408 4.409 4.378 4.399 154,580 -0.01(-0.21%)
Sep 16, 2005 4.387 4.417 4.387 4.408 100,326 +0.00(+0.11%)
Sep 15, 2005 4.422 4.436 4.392 4.403 223,474 -0.03(-0.73%)
Sep 14, 2005 4.401 4.454 4.394 4.436 221,751 -0.02(-0.52%)
Sep 13, 2005 4.454 4.471 4.443 4.459 248,017 +0.02(+0.37%)
Sep 12, 2005 4.445 4.454 4.436 4.443 162,761 -0.00(-0.05%)
Sep 09, 2005 4.440 4.450 4.427 4.445 144,677 +0.01(+0.21%)
Sep 08, 2005 4.392 4.436 4.389 4.436 353,080 +0.05(+1.17%)
Sep 07, 2005 4.392 4.401 4.380 4.385 418,099 +0.00(+0.00%)
Sep 06, 2005 4.380 4.408 4.373 4.385 334,996 +0.02(+0.43%)
Sep 02, 2005 4.357 4.378 4.299 4.366 351,358 +0.00(+0.00%)
Sep 01, 2005 4.366 4.385 4.350 4.366 257,921 -0.01(-0.32%)
Aug 31, 2005 4.371 4.380 4.362 4.380 189,457 +0.01(+0.32%)
Aug 30, 2005 4.375 4.378 4.355 4.366 265,671 +0.01(+0.16%)
Aug 29, 2005 4.366 4.387 4.359 4.359 173,526 -0.01(-0.21%)
Aug 26, 2005 4.389 4.389 4.359 4.368 144,246 -0.03(-0.69%)
Aug 25, 2005 4.378 4.399 4.357 4.399 167,928 +0.02(+0.48%)
Aug 24, 2005 4.352 4.392 4.352 4.378 208,403 +0.02(+0.37%)
Aug 23, 2005 4.350 4.375 4.341 4.362 253,184 +0.01(+0.27%)
Aug 22, 2005 4.392 4.401 4.350 4.350 330,690 -0.06(-1.27%)
Aug 19, 2005 4.399 4.413 4.389 4.406 163,192 +0.01(+0.26%)
Aug 18, 2005 4.396 4.415 4.389 4.394 235,530 +0.00(+0.00%)
Aug 17, 2005 4.431 4.431 4.394 4.394 366,859 -0.03(-0.68%)
Aug 16, 2005 4.431 4.431 4.413 4.424 160,178 -0.01(-0.16%)
Aug 15, 2005 4.413 4.436 4.408 4.431 204,528 +0.00(+0.11%)
Aug 12, 2005 4.429 4.445 4.413 4.427 254,476 -0.00(-0.05%)
Aug 11, 2005 4.438 4.438 4.413 4.429 223,904 +0.01(+0.32%)
Aug 10, 2005 4.413 4.440 4.408 4.415 203,236 -0.01(-0.21%)
Aug 09, 2005 4.399 4.440 4.397 4.424 272,130 +0.02(+0.42%)
Aug 08, 2005 4.401 4.452 4.401 4.406 313,897 +0.00(+0.00%)
Aug 05, 2005 4.413 4.422 4.396 4.406 188,596 -0.01(-0.16%)
Aug 04, 2005 4.410 4.422 4.395 4.413 261,365 +0.01(+0.16%)
Aug 03, 2005 4.394 4.406 4.380 4.406 249,740 +0.02(+0.53%)
Aug 02, 2005 4.366 4.387 4.357 4.382 227,349 +0.02(+0.37%)
Aug 01, 2005 4.368 4.373 4.348 4.366 227,349 +0.01(+0.27%)
Jul 29, 2005 4.336 4.355 4.334 4.355 257,060 +0.01(+0.32%)
Jul 28, 2005 4.336 4.355 4.334 4.341 261,796 +0.00(+0.00%)
Jul 27, 2005 4.373 4.373 4.338 4.341 163,622 -0.02(-0.48%)
Jul 26, 2005 4.362 4.382 4.345 4.362 207,973 -0.00(-0.05%)
Jul 25, 2005 4.424 4.438 4.345 4.364 434,892 -0.05(-1.05%)
Jul 22, 2005 4.438 4.438 4.392 4.410 166,636 -0.01(-0.31%)
Jul 21, 2005 4.440 4.452 4.401 4.424 335,857 -0.02(-0.37%)
Jul 20, 2005 4.413 4.445 4.392 4.440 173,526 +0.02(+0.53%)
Jul 19, 2005 4.373 4.447 4.371 4.417 302,271 +0.04(+1.01%)
Jul 18, 2005 4.329 4.396 4.320 4.373 331,120 +0.02(+0.43%)
Jul 15, 2005 4.343 4.373 4.334 4.355 205,389 +0.01(+0.16%)
Jul 14, 2005 4.320 4.350 4.308 4.348 164,483 +0.00(+0.00%)
Jul 13, 2005 4.389 4.408 4.348 4.348 238,114 -0.05(-1.11%)
Jul 12, 2005 4.371 4.424 4.371 4.396 266,963 -0.01(-0.21%)
Jul 11, 2005 4.422 4.424 4.382 4.406 203,667 +0.00(+0.11%)
Jul 08, 2005 4.378 4.413 4.366 4.401 308,730 -0.00(-0.11%)
Jul 07, 2005 4.373 4.408 4.357 4.406 245,434 +0.03(+0.58%)
Jul 06, 2005 4.329 4.385 4.329 4.380 279,881 +0.02(+0.43%)
Jul 05, 2005 4.338 4.368 4.336 4.362 190,749 +0.04(+0.97%)
Jul 01, 2005 4.294 4.324 4.267 4.320 218,307 +0.04(+0.92%)
Jun 30, 2005 4.255 4.283 4.255 4.280 431,447 +0.02(+0.55%)
Jun 29, 2005 4.273 4.292 4.255 4.257 221,321 -0.02(-0.38%)
Jun 28, 2005 4.271 4.294 4.247 4.273 248,448 +0.00(+0.05%)
Jun 27, 2005 4.264 4.271 4.243 4.271 649,754 +0.01(+0.27%)
Jun 24, 2005 4.264 4.279 4.238 4.259 347,052 -0.00(-0.11%)
Jun 23, 2005 4.273 4.274 4.252 4.264 378,054 -0.01(-0.22%)
Jun 22, 2005 4.296 4.341 4.273 4.273 494,313 -0.03(-0.65%)
Jun 21, 2005 4.364 4.366 4.296 4.301 295,812 -0.06(-1.28%)
Jun 20, 2005 4.320 4.366 4.313 4.357 249,740 +0.03(+0.59%)
Jun 17, 2005 4.280 4.343 4.278 4.331 278,158 +0.03(+0.65%)
Jun 16, 2005 4.287 4.308 4.252 4.303 266,102 +0.00(+0.11%)
Jun 15, 2005 4.336 4.336 4.294 4.299 309,160 -0.07(-1.54%)
Jun 14, 2005 4.394 4.413 4.357 4.366 229,933 -0.05(-1.10%)
Jun 13, 2005 4.420 4.422 4.396 4.415 208,834 -0.00(-0.11%)
Jun 10, 2005 4.420 4.422 4.380 4.420 179,123 +0.00(+0.00%)
Jun 09, 2005 4.424 4.424 4.348 4.420 363,414 +0.01(+0.16%)
Jun 08, 2005 4.457 4.471 4.403 4.413 231,224 -0.04(-0.99%)
Jun 07, 2005 4.443 4.457 4.415 4.457 269,547 +0.02(+0.42%)
Jun 06, 2005 4.378 4.445 4.367 4.438 236,391 +0.06(+1.38%)
Jun 03, 2005 4.345 4.385 4.345 4.378 278,589 +0.03(+0.59%)
Jun 02, 2005 4.352 4.355 4.345 4.352 201,944 +0.01(+0.16%)
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.