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

PIMCO Income Strategy Fund (NY: PFL )

8.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2005 4.316 4.351 4.306 4.344 268,185 +0.00(+0.11%)
Sep 29, 2005 4.292 4.351 4.276 4.339 341,521 +0.02(+0.43%)
Sep 28, 2005 4.278 4.339 4.271 4.320 388,421 +0.02(+0.44%)
Sep 27, 2005 4.313 4.339 4.290 4.301 274,154 -0.01(-0.25%)
Sep 26, 2005 4.306 4.339 4.292 4.312 452,803 +0.04(+0.86%)
Sep 23, 2005 4.276 4.377 4.264 4.276 566,217 -0.08(-1.73%)
Sep 22, 2005 4.372 4.372 4.332 4.351 345,358 -0.03(-0.75%)
Sep 21, 2005 4.433 4.452 4.372 4.384 267,759 -0.04(-1.00%)
Sep 20, 2005 4.428 4.454 4.416 4.428 257,526 -0.01(-0.33%)
Sep 19, 2005 4.452 4.452 4.421 4.442 153,066 -0.01(-0.21%)
Sep 16, 2005 4.430 4.461 4.430 4.452 99,343 +0.00(+0.11%)
Sep 15, 2005 4.466 4.480 4.435 4.447 221,285 -0.03(-0.73%)
Sep 14, 2005 4.445 4.498 4.437 4.480 219,579 -0.02(-0.52%)
Sep 13, 2005 4.498 4.515 4.487 4.503 245,588 +0.02(+0.37%)
Sep 12, 2005 4.489 4.498 4.480 4.487 161,167 -0.00(-0.05%)
Sep 09, 2005 4.484 4.494 4.470 4.489 143,259 +0.01(+0.21%)
Sep 08, 2005 4.435 4.480 4.433 4.480 349,622 +0.05(+1.17%)
Sep 07, 2005 4.435 4.445 4.423 4.428 414,003 +0.00(+0.00%)
Sep 06, 2005 4.423 4.452 4.416 4.428 331,714 +0.02(+0.43%)
Sep 02, 2005 4.400 4.421 4.341 4.409 347,916 +0.00(+0.00%)
Sep 01, 2005 4.409 4.429 4.393 4.409 255,394 -0.01(-0.32%)
Aug 31, 2005 4.414 4.423 4.405 4.423 187,602 +0.01(+0.32%)
Aug 30, 2005 4.419 4.421 4.398 4.409 263,069 +0.01(+0.16%)
Aug 29, 2005 4.409 4.430 4.402 4.402 171,826 -0.01(-0.21%)
Aug 26, 2005 4.433 4.433 4.402 4.412 142,833 -0.03(-0.69%)
Aug 25, 2005 4.421 4.442 4.400 4.442 166,283 +0.02(+0.48%)
Aug 24, 2005 4.395 4.435 4.395 4.421 206,362 +0.02(+0.37%)
Aug 23, 2005 4.393 4.419 4.384 4.405 250,704 +0.01(+0.27%)
Aug 22, 2005 4.435 4.445 4.393 4.393 327,451 -0.06(-1.27%)
Aug 19, 2005 4.442 4.456 4.433 4.449 161,593 +0.01(+0.26%)
Aug 18, 2005 4.440 4.459 4.433 4.437 233,223 +0.00(+0.00%)
Aug 17, 2005 4.475 4.475 4.437 4.437 363,266 -0.03(-0.68%)
Aug 16, 2005 4.475 4.475 4.456 4.468 158,609 -0.01(-0.16%)
Aug 15, 2005 4.456 4.480 4.452 4.475 202,525 +0.00(+0.10%)
Aug 12, 2005 4.473 4.489 4.456 4.470 251,983 -0.00(-0.05%)
Aug 11, 2005 4.482 4.482 4.456 4.473 221,711 +0.01(+0.32%)
Aug 10, 2005 4.456 4.484 4.452 4.459 201,245 -0.01(-0.21%)
Aug 09, 2005 4.442 4.484 4.441 4.468 269,464 +0.02(+0.42%)
Aug 08, 2005 4.445 4.496 4.445 4.449 310,822 +0.00(+0.00%)
Aug 05, 2005 4.456 4.465 4.440 4.449 186,749 -0.01(-0.16%)
Aug 04, 2005 4.454 4.466 4.439 4.456 258,805 +0.01(+0.16%)
Aug 03, 2005 4.437 4.449 4.423 4.449 247,293 +0.02(+0.53%)
Aug 02, 2005 4.409 4.430 4.400 4.426 225,122 +0.02(+0.37%)
Aug 01, 2005 4.412 4.416 4.391 4.409 225,122 +0.01(+0.27%)
Jul 29, 2005 4.379 4.398 4.377 4.398 254,542 +0.01(+0.32%)
Jul 28, 2005 4.379 4.398 4.377 4.384 259,232 +0.00(+0.00%)
Jul 27, 2005 4.416 4.416 4.381 4.384 162,020 -0.02(-0.48%)
Jul 26, 2005 4.405 4.426 4.388 4.405 205,936 -0.00(-0.05%)
Jul 25, 2005 4.468 4.482 4.388 4.407 430,632 -0.05(-1.05%)
Jul 22, 2005 4.482 4.482 4.435 4.454 165,004 -0.01(-0.32%)
Jul 21, 2005 4.484 4.496 4.445 4.468 332,567 -0.02(-0.37%)
Jul 20, 2005 4.456 4.489 4.435 4.484 171,826 +0.02(+0.53%)
Jul 19, 2005 4.416 4.491 4.414 4.461 299,310 +0.04(+1.01%)
Jul 18, 2005 4.372 4.440 4.362 4.416 327,877 +0.02(+0.43%)
Jul 15, 2005 4.386 4.416 4.377 4.398 203,377 +0.01(+0.16%)
Jul 14, 2005 4.362 4.393 4.351 4.391 162,872 +0.00(+0.00%)
Jul 13, 2005 4.433 4.452 4.391 4.391 235,781 -0.05(-1.11%)
Jul 12, 2005 4.414 4.468 4.414 4.440 264,348 -0.01(-0.21%)
Jul 11, 2005 4.466 4.468 4.425 4.449 201,672 +0.00(+0.11%)
Jul 08, 2005 4.421 4.456 4.409 4.445 305,706 -0.00(-0.11%)
Jul 07, 2005 4.416 4.452 4.400 4.449 243,030 +0.03(+0.58%)
Jul 06, 2005 4.372 4.428 4.372 4.423 277,139 +0.02(+0.43%)
Jul 05, 2005 4.381 4.412 4.379 4.405 188,881 +0.04(+0.97%)
Jul 01, 2005 4.337 4.367 4.309 4.362 216,168 +0.04(+0.92%)
Jun 30, 2005 4.297 4.325 4.297 4.323 427,221 +0.02(+0.55%)
Jun 29, 2005 4.316 4.334 4.297 4.299 219,153 -0.02(-0.38%)
Jun 28, 2005 4.313 4.337 4.289 4.316 246,014 +0.00(+0.05%)
Jun 27, 2005 4.306 4.313 4.285 4.313 643,390 +0.01(+0.27%)
Jun 24, 2005 4.306 4.321 4.280 4.301 343,653 -0.00(-0.11%)
Jun 23, 2005 4.316 4.316 4.294 4.306 374,351 -0.01(-0.22%)
Jun 22, 2005 4.339 4.384 4.316 4.316 489,471 -0.03(-0.65%)
Jun 21, 2005 4.407 4.409 4.339 4.344 292,915 -0.06(-1.28%)
Jun 20, 2005 4.362 4.409 4.355 4.400 247,293 +0.03(+0.59%)
Jun 17, 2005 4.323 4.386 4.320 4.374 275,434 +0.03(+0.65%)
Jun 16, 2005 4.330 4.351 4.294 4.346 263,495 +0.00(+0.11%)
Jun 15, 2005 4.379 4.379 4.337 4.341 306,132 -0.07(-1.54%)
Jun 14, 2005 4.437 4.456 4.400 4.409 227,680 -0.05(-1.10%)
Jun 13, 2005 4.463 4.465 4.440 4.459 206,788 -0.00(-0.11%)
Jun 10, 2005 4.463 4.466 4.423 4.463 177,369 +0.00(+0.00%)
Jun 09, 2005 4.468 4.468 4.391 4.463 359,855 +0.01(+0.16%)
Jun 08, 2005 4.501 4.515 4.447 4.456 228,959 -0.04(-0.99%)
Jun 07, 2005 4.487 4.501 4.459 4.501 266,906 +0.02(+0.42%)
Jun 06, 2005 4.421 4.489 4.411 4.482 234,076 +0.06(+1.38%)
Jun 03, 2005 4.388 4.428 4.388 4.421 275,860 +0.03(+0.59%)
Jun 02, 2005 4.395 4.398 4.388 4.395 199,966 +0.01(+0.16%)
Jun 01, 2005 4.358 4.405 4.348 4.388 212,757 +0.05(+1.24%)
May 31, 2005 4.311 4.360 4.299 4.334 250,704 +0.05(+1.15%)
May 27, 2005 4.269 4.301 4.269 4.285 233,223 +0.01(+0.33%)
May 26, 2005 4.292 4.306 4.271 4.271 415,709 -0.01(-0.27%)
May 25, 2005 4.257 4.285 4.248 4.283 399,080 +0.01(+0.16%)
May 24, 2005 4.269 4.287 4.247 4.276 592,225 +0.00(+0.01%)
May 23, 2005 4.358 4.362 4.233 4.276 979,368 -0.09(-1.99%)
May 20, 2005 4.369 4.386 4.344 4.362 383,305 -0.01(-0.16%)
May 19, 2005 4.480 4.501 4.334 4.369 550,868 -0.12(-2.66%)
May 18, 2005 4.545 4.548 4.484 4.489 208,067 -0.05(-1.14%)
May 17, 2005 4.583 4.592 4.470 4.541 498,851 -0.05(-1.17%)
May 16, 2005 4.588 4.602 4.583 4.595 183,338 -0.02(-0.36%)
May 13, 2005 4.639 4.644 4.583 4.611 354,312 -0.03(-0.61%)
May 12, 2005 4.644 4.658 4.639 4.639 127,484 -0.02(-0.35%)
May 11, 2005 4.688 4.688 4.639 4.656 196,555 -0.00(-0.10%)
May 10, 2005 4.644 4.702 4.640 4.660 210,626 +0.00(+0.05%)
May 09, 2005 4.644 4.658 4.640 4.658 144,965 +0.01(+0.20%)
May 06, 2005 4.660 4.663 4.637 4.649 99,343 +0.00(+0.10%)
May 05, 2005 4.656 4.677 4.639 4.644 106,165 -0.03(-0.70%)
May 04, 2005 4.630 4.684 4.627 4.677 162,446 +0.03(+0.66%)
May 03, 2005 4.644 4.702 4.620 4.646 342,800 +0.00(+0.05%)
May 02, 2005 4.620 4.656 4.616 4.644 199,540 -0.01(-0.25%)
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%)
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.