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

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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, 2007 4.937 4.946 4.904 4.904 194,433 -0.02(-0.33%)
Apr 27, 2007 4.923 4.939 4.918 4.920 186,758 -0.02(-0.43%)
Apr 26, 2007 4.925 4.958 4.920 4.941 169,703 -0.01(-0.14%)
Apr 25, 2007 4.960 4.984 4.918 4.949 173,540 +0.03(+0.52%)
Apr 24, 2007 4.934 5.035 4.904 4.923 176,525 +0.01(+0.29%)
Apr 23, 2007 4.897 4.918 4.895 4.909 124,505 +0.01(+0.24%)
Apr 20, 2007 4.904 4.930 4.897 4.897 175,672 -0.01(-0.29%)
Apr 19, 2007 4.888 4.927 4.888 4.911 101,907 +0.02(+0.48%)
Apr 18, 2007 4.916 4.937 4.888 4.888 220,869 -0.01(-0.24%)
Apr 17, 2007 4.927 4.941 4.892 4.899 194,433 -0.04(-0.74%)
Apr 16, 2007 4.925 5.028 4.925 4.936 213,621 +0.01(+0.22%)
Apr 13, 2007 4.897 4.949 4.895 4.925 131,754 +0.03(+0.67%)
Apr 12, 2007 4.902 4.923 4.883 4.892 209,783 -0.02(-0.48%)
Apr 11, 2007 4.925 4.937 4.913 4.916 251,143 -0.01(-0.19%)
Apr 10, 2007 4.941 4.946 4.911 4.925 203,388 -0.02(-0.33%)
Apr 09, 2007 4.885 4.941 4.883 4.941 287,813 +0.04(+0.91%)
Apr 05, 2007 4.890 4.916 4.869 4.897 158,190 +0.02(+0.43%)
Apr 04, 2007 4.841 4.885 4.838 4.876 116,404 +0.03(+0.68%)
Apr 03, 2007 4.841 4.857 4.838 4.843 137,723 +0.00(+0.00%)
Apr 02, 2007 4.827 4.843 4.803 4.843 178,231 +0.02(+0.44%)
Mar 30, 2007 4.796 4.822 4.794 4.822 219,164 +0.04(+0.78%)
Mar 29, 2007 4.770 4.805 4.770 4.784 129,622 +0.01(+0.30%)
Mar 28, 2007 4.754 4.782 4.754 4.770 141,135 -0.01(-0.15%)
Mar 27, 2007 4.737 4.777 4.737 4.777 317,660 +0.04(+0.89%)
Mar 26, 2007 4.728 4.747 4.721 4.735 291,650 +0.02(+0.35%)
Mar 23, 2007 4.686 4.728 4.676 4.719 196,992 +0.05(+1.05%)
Mar 22, 2007 4.688 4.702 4.669 4.669 170,129 -0.01(-0.20%)
Mar 21, 2007 4.707 4.726 4.674 4.679 296,341 -0.02(-0.45%)
Mar 20, 2007 4.679 4.700 4.679 4.700 172,687 +0.02(+0.45%)
Mar 19, 2007 4.712 4.712 4.674 4.679 260,950 -0.01(-0.25%)
Mar 16, 2007 4.674 4.749 4.674 4.691 329,173 -0.00(-0.10%)
Mar 15, 2007 4.719 4.726 4.693 4.695 307,000 -0.02(-0.35%)
Mar 14, 2007 4.728 4.733 4.669 4.712 543,647 -0.02(-0.35%)
Mar 13, 2007 4.733 4.763 4.721 4.728 191,449 -0.00(-0.10%)
Mar 12, 2007 4.733 4.749 4.726 4.733 182,494 -0.01(-0.15%)
Mar 09, 2007 4.735 4.749 4.730 4.740 129,622 +0.00(+0.05%)
Mar 08, 2007 4.749 4.766 4.737 4.737 229,824 -0.01(-0.25%)
Mar 07, 2007 4.719 4.784 4.719 4.749 265,214 +0.01(+0.15%)
Mar 06, 2007 4.716 4.787 4.716 4.742 286,960 +0.01(+0.20%)
Mar 05, 2007 4.822 4.822 4.730 4.733 426,389 -0.09(-1.85%)
Mar 02, 2007 4.822 4.829 4.808 4.822 254,128 +0.01(+0.19%)
Mar 01, 2007 4.855 4.864 4.775 4.812 318,086 -0.04(-0.92%)
Feb 28, 2007 4.822 4.890 4.822 4.857 177,378 +0.04(+0.75%)
Feb 27, 2007 4.902 4.909 4.784 4.821 467,749 -0.08(-1.70%)
Feb 26, 2007 4.909 4.918 4.902 4.904 187,611 -0.01(-0.19%)
Feb 23, 2007 4.906 4.916 4.897 4.913 187,611 +0.00(+0.10%)
Feb 22, 2007 4.902 4.913 4.897 4.909 208,078 -0.00(-0.10%)
Feb 21, 2007 4.911 4.920 4.902 4.913 201,256 -0.00(-0.10%)
Feb 20, 2007 4.920 4.930 4.909 4.918 194,433 +0.00(+0.10%)
Feb 16, 2007 4.902 4.913 4.885 4.913 159,043 +0.02(+0.43%)
Feb 15, 2007 4.890 4.906 4.883 4.892 150,515 +0.00(+0.00%)
Feb 14, 2007 4.946 4.946 4.892 4.892 373,359 -0.02(-0.43%)
Feb 13, 2007 4.906 4.930 4.885 4.913 167,528 +0.01(+0.24%)
Feb 12, 2007 4.902 4.925 4.892 4.902 255,509 +0.00(+0.00%)
Feb 09, 2007 4.883 4.944 4.874 4.902 278,432 +0.02(+0.48%)
Feb 08, 2007 4.869 4.878 4.855 4.878 122,800 -0.04(-0.72%)
Feb 07, 2007 4.909 4.920 4.897 4.913 185,479 +0.00(+0.00%)
Feb 06, 2007 4.906 4.930 4.892 4.913 230,250 +0.01(+0.14%)
Feb 05, 2007 4.899 4.932 4.888 4.906 226,413 +0.02(+0.48%)
Feb 02, 2007 4.906 4.920 4.873 4.883 234,088 +0.02(+0.37%)
Feb 01, 2007 4.913 4.923 4.850 4.865 223,001 -0.01(-0.18%)
Jan 31, 2007 4.820 4.873 4.820 4.873 245,174 +0.04(+0.88%)
Jan 30, 2007 4.836 4.841 4.820 4.831 275,874 +0.00(+0.10%)
Jan 29, 2007 4.824 4.859 4.822 4.827 228,118 +0.01(+0.11%)
Jan 26, 2007 4.808 4.850 4.808 4.821 202,108 +0.02(+0.33%)
Jan 25, 2007 4.801 4.838 4.801 4.805 217,032 -0.01(-0.15%)
Jan 24, 2007 4.777 4.817 4.777 4.812 232,382 +0.01(+0.29%)
Jan 23, 2007 4.761 4.808 4.761 4.798 179,083 +0.02(+0.39%)
Jan 22, 2007 4.773 4.780 4.754 4.780 256,686 +0.01(+0.25%)
Jan 19, 2007 4.770 4.794 4.763 4.768 257,113 -0.01(-0.25%)
Jan 18, 2007 4.773 4.784 4.766 4.780 195,286 -0.02(-0.39%)
Jan 17, 2007 4.766 4.801 4.756 4.798 121,094 +0.04(+0.79%)
Jan 16, 2007 4.756 4.789 4.749 4.761 235,793 +0.01(+0.20%)
Jan 12, 2007 4.747 4.759 4.728 4.752 151,794 +0.01(+0.15%)
Jan 11, 2007 4.761 4.773 4.726 4.744 257,539 -0.03(-0.59%)
Jan 10, 2007 4.770 4.794 4.759 4.773 308,706 +0.00(+0.05%)
Jan 09, 2007 4.749 4.770 4.737 4.770 226,839 +0.04(+0.79%)
Jan 08, 2007 4.737 4.749 4.726 4.733 183,774 +0.01(+0.30%)
Jan 05, 2007 4.747 4.747 4.716 4.719 266,067 -0.01(-0.15%)
Jan 04, 2007 4.740 4.740 4.712 4.726 205,093 +0.01(+0.18%)
Jan 03, 2007 4.684 4.742 4.681 4.717 416,156 +0.04(+0.83%)
Dec 29, 2006 4.672 4.698 4.651 4.678 145,825 +0.03(+0.64%)
Dec 28, 2006 4.627 4.660 4.627 4.648 213,621 +0.01(+0.20%)
Dec 27, 2006 4.648 4.672 4.637 4.639 176,525 -0.07(-1.40%)
Dec 26, 2006 4.676 4.705 4.667 4.705 171,835 +0.03(+0.60%)
Dec 22, 2006 4.676 4.686 4.662 4.676 262,656 +0.01(+0.20%)
Dec 21, 2006 4.658 4.679 4.655 4.667 133,460 +0.01(+0.15%)
Dec 20, 2006 4.662 4.674 4.658 4.660 150,089 -0.01(-0.25%)
Dec 19, 2006 4.672 4.679 4.662 4.672 121,947 -0.01(-0.15%)
Dec 18, 2006 4.674 4.679 4.667 4.679 185,479 +0.00(+0.00%)
Dec 15, 2006 4.672 4.679 4.669 4.679 235,367 +0.00(+0.00%)
Dec 14, 2006 4.669 4.679 4.660 4.679 179,083 +0.02(+0.40%)
Dec 13, 2006 4.691 4.691 4.655 4.660 150,089 -0.00(-0.10%)
Dec 12, 2006 4.658 4.674 4.644 4.665 263,935 +0.01(+0.20%)
Dec 11, 2006 4.658 4.660 4.648 4.655 139,429 +0.00(+0.10%)
Dec 08, 2006 4.658 4.667 4.651 4.651 174,819 -0.02(-0.35%)
Dec 07, 2006 4.658 4.667 4.646 4.667 163,307 -0.01(-0.25%)
Dec 06, 2006 4.681 4.691 4.679 4.679 187,611 -0.01(-0.25%)
Dec 05, 2006 4.688 4.695 4.686 4.691 235,793 -0.00(-0.10%)
Dec 04, 2006 4.691 4.705 4.688 4.695 177,378 -0.00(-0.05%)
Dec 01, 2006 4.684 4.700 4.679 4.698 139,003 +0.01(+0.30%)
Nov 30, 2006 4.674 4.687 4.669 4.684 124,079 +0.02(+0.45%)
Nov 29, 2006 4.658 4.679 4.651 4.662 225,133 +0.00(+0.00%)
Nov 28, 2006 4.684 4.686 4.660 4.662 241,763 -0.02(-0.40%)
Nov 27, 2006 4.681 4.700 4.667 4.681 173,540 +0.00(+0.00%)
Nov 24, 2006 4.644 4.684 4.644 4.681 142,414 +0.02(+0.40%)
Nov 22, 2006 4.681 4.681 4.660 4.662 170,982 -0.02(-0.40%)
Nov 21, 2006 4.676 4.684 4.667 4.681 136,444 +0.00(+0.05%)
Nov 20, 2006 4.684 4.688 4.665 4.679 123,653 -0.00(-0.10%)
Nov 17, 2006 4.686 4.686 4.641 4.684 318,086 +0.00(+0.05%)
Nov 16, 2006 4.686 4.691 4.673 4.681 201,256 +0.01(+0.15%)
Nov 15, 2006 4.681 4.705 4.665 4.674 382,471 -0.01(-0.20%)
Nov 14, 2006 4.688 4.709 4.679 4.684 226,839 +0.00(+0.00%)
Nov 13, 2006 4.681 4.684 4.660 4.684 302,310 +0.02(+0.35%)
Nov 10, 2006 4.669 4.679 4.665 4.667 159,896 +0.00(+0.10%)
Nov 09, 2006 4.669 4.688 4.662 4.662 241,763 -0.04(-0.95%)
Nov 08, 2006 4.681 4.707 4.681 4.707 228,545 +0.01(+0.30%)
Nov 07, 2006 4.684 4.693 4.676 4.693 125,785 +0.02(+0.45%)
Nov 06, 2006 4.667 4.691 4.667 4.672 210,210 +0.00(+0.05%)
Nov 03, 2006 4.686 4.686 4.658 4.669 287,386 -0.00(-0.05%)
Nov 02, 2006 4.676 4.691 4.667 4.672 213,621 -0.02(-0.40%)
Nov 01, 2006 4.651 4.694 4.648 4.691 194,860 +0.03(+0.70%)
Oct 31, 2006 4.651 4.676 4.651 4.658 328,746 +0.00(+0.00%)
Oct 30, 2006 4.641 4.660 4.637 4.658 167,997 +0.02(+0.51%)
Oct 27, 2006 4.632 4.653 4.632 4.634 188,890 -0.01(-0.30%)
Oct 26, 2006 4.653 4.658 4.634 4.648 212,768 +0.00(+0.00%)
Oct 25, 2006 4.648 4.655 4.623 4.648 254,128 +0.02(+0.51%)
Oct 24, 2006 4.613 4.644 4.611 4.625 245,600 +0.02(+0.41%)
Oct 23, 2006 4.599 4.611 4.594 4.606 139,003 +0.01(+0.20%)
Oct 20, 2006 4.608 4.611 4.590 4.597 170,129 -0.00(-0.10%)
Oct 19, 2006 4.594 4.601 4.580 4.601 196,565 +0.02(+0.41%)
Oct 18, 2006 4.585 4.597 4.573 4.583 239,204 +0.00(+0.10%)
Oct 17, 2006 4.543 4.583 4.542 4.578 173,540 +0.03(+0.57%)
Oct 16, 2006 4.550 4.566 4.543 4.552 242,189 +0.00(+0.05%)
Oct 13, 2006 4.545 4.557 4.531 4.550 179,936 +0.02(+0.41%)
Oct 12, 2006 4.559 4.571 4.531 4.531 317,234 -0.04(-0.87%)
Oct 11, 2006 4.606 4.606 4.571 4.571 232,382 -0.01(-0.31%)
Oct 10, 2006 4.587 4.601 4.573 4.585 195,712 -0.01(-0.15%)
Oct 09, 2006 4.618 4.625 4.587 4.592 191,875 -0.03(-0.61%)
Oct 06, 2006 4.611 4.634 4.611 4.620 197,844 -0.00(-0.10%)
Oct 05, 2006 4.601 4.625 4.601 4.625 214,900 +0.02(+0.36%)
Oct 04, 2006 4.625 4.627 4.602 4.608 273,742 -0.01(-0.30%)
Oct 03, 2006 4.632 4.634 4.620 4.623 225,986 -0.01(-0.20%)
Oct 02, 2006 4.597 4.634 4.597 4.632 146,251 +0.04(+0.77%)
Sep 29, 2006 4.587 4.613 4.587 4.597 168,850 +0.01(+0.20%)
Sep 28, 2006 4.573 4.608 4.573 4.587 271,610 +0.00(+0.00%)
Sep 27, 2006 4.601 4.627 4.587 4.587 266,920 -0.01(-0.26%)
Sep 26, 2006 4.660 4.665 4.587 4.599 483,526 -0.05(-1.16%)
Sep 25, 2006 4.655 4.667 4.634 4.653 369,680 -0.01(-0.30%)
Sep 22, 2006 4.639 4.669 4.625 4.667 233,661 +0.01(+0.30%)
Sep 21, 2006 4.658 4.665 4.637 4.653 266,920 -0.02(-0.40%)
Sep 20, 2006 4.648 4.674 4.646 4.672 224,707 +0.02(+0.40%)
Sep 19, 2006 4.660 4.676 4.651 4.653 202,961 +0.01(+0.15%)
Sep 18, 2006 4.653 4.665 4.641 4.646 187,185 -0.00(-0.10%)
Sep 15, 2006 4.641 4.653 4.639 4.651 173,114 -0.00(-0.05%)
Sep 14, 2006 4.644 4.655 4.634 4.653 201,256 +0.01(+0.20%)
Sep 13, 2006 4.632 4.660 4.630 4.644 205,946 +0.00(+0.10%)
Sep 12, 2006 4.606 4.644 4.606 4.639 214,474 +0.02(+0.46%)
Sep 11, 2006 4.597 4.627 4.594 4.618 144,546 +0.02(+0.46%)
Sep 08, 2006 4.587 4.620 4.585 4.597 198,271 -0.00(-0.10%)
Sep 07, 2006 4.625 4.630 4.599 4.601 234,940 -0.05(-1.06%)
Sep 06, 2006 4.658 4.679 4.651 4.651 390,573 -0.02(-0.50%)
Sep 05, 2006 4.691 4.700 4.655 4.674 291,224 -0.01(-0.25%)
Sep 01, 2006 4.662 4.688 4.639 4.686 210,210 +0.05(+1.01%)
Aug 31, 2006 4.634 4.651 4.608 4.639 320,645 +0.00(+0.10%)
Aug 30, 2006 4.590 4.634 4.576 4.634 283,122 +0.06(+1.23%)
Aug 29, 2006 4.564 4.580 4.562 4.578 215,326 +0.02(+0.51%)
Aug 28, 2006 4.562 4.569 4.533 4.555 338,553 +0.00(+0.10%)
Aug 25, 2006 4.540 4.557 4.526 4.550 283,975 +0.02(+0.36%)
Aug 24, 2006 4.531 4.547 4.526 4.533 242,189 +0.01(+0.31%)
Aug 23, 2006 4.515 4.531 4.510 4.519 244,321 +0.01(+0.16%)
Aug 22, 2006 4.479 4.515 4.479 4.512 234,940 +0.02(+0.47%)
Aug 21, 2006 4.461 4.496 4.461 4.491 411,466 -0.00(-0.10%)
Aug 18, 2006 4.487 4.515 4.472 4.496 370,959 -0.01(-0.31%)
Aug 17, 2006 4.552 4.562 4.510 4.510 387,588 -0.05(-1.03%)
Aug 16, 2006 4.547 4.566 4.545 4.557 205,946 +0.02(+0.52%)
Aug 15, 2006 4.526 4.550 4.517 4.533 254,128 +0.01(+0.16%)
Aug 14, 2006 4.503 4.533 4.498 4.526 257,113 +0.01(+0.31%)
Aug 11, 2006 4.526 4.538 4.503 4.512 254,128 -0.01(-0.31%)
Aug 10, 2006 4.533 4.538 4.482 4.526 346,228 -0.05(-1.13%)
Aug 09, 2006 4.608 4.613 4.578 4.578 401,232 -0.04(-0.81%)
Aug 08, 2006 4.608 4.630 4.592 4.615 405,070 +0.01(+0.15%)
Aug 07, 2006 4.662 4.674 4.599 4.608 814,404 -0.06(-1.26%)
Aug 04, 2006 4.698 4.700 4.667 4.667 362,005 -0.02(-0.50%)
Aug 03, 2006 4.698 4.714 4.691 4.691 202,108 -0.02(-0.35%)
Aug 02, 2006 4.719 4.728 4.691 4.707 323,203 +0.00(+0.05%)
Aug 01, 2006 4.714 4.723 4.700 4.705 191,449 +0.01(+0.20%)
Jul 31, 2006 4.700 4.730 4.693 4.695 247,306 -0.03(-0.65%)
Jul 28, 2006 4.714 4.726 4.693 4.726 140,282 +0.02(+0.40%)
Jul 27, 2006 4.705 4.726 4.691 4.707 264,788 +0.02(+0.45%)
Jul 26, 2006 4.679 4.702 4.679 4.686 208,504 -0.00(-0.05%)
Jul 25, 2006 4.679 4.693 4.667 4.688 220,869 +0.00(+0.10%)
Jul 24, 2006 4.684 4.686 4.665 4.684 209,783 +0.01(+0.30%)
Jul 21, 2006 4.681 4.681 4.662 4.669 156,911 -0.01(-0.20%)
Jul 20, 2006 4.660 4.679 4.660 4.679 147,104 -0.00(-0.05%)
Jul 19, 2006 4.693 4.695 4.667 4.681 271,184 +0.01(+0.20%)
Jul 18, 2006 4.662 4.686 4.655 4.672 240,057 +0.02(+0.40%)
Jul 17, 2006 4.655 4.665 4.641 4.653 209,357 -0.01(-0.25%)
Jul 14, 2006 4.662 4.669 4.641 4.665 202,961 +0.01(+0.20%)
Jul 13, 2006 4.646 4.674 4.644 4.655 309,132 -0.04(-0.80%)
Jul 12, 2006 4.684 4.702 4.669 4.693 352,198 +0.02(+0.35%)
Jul 11, 2006 4.681 4.691 4.669 4.676 243,895 -0.01(-0.15%)
Jul 10, 2006 4.686 4.695 4.669 4.684 286,107 +0.00(+0.05%)
Jul 07, 2006 4.721 4.723 4.679 4.681 295,488 -0.02(-0.50%)
Jul 06, 2006 4.726 4.730 4.695 4.705 189,743 -0.00(-0.10%)
Jul 05, 2006 4.716 4.735 4.698 4.709 305,295 -0.00(-0.10%)
Jul 03, 2006 4.686 4.714 4.686 4.714 114,698 +0.04(+0.95%)
Jun 30, 2006 4.669 4.695 4.669 4.669 248,158 -0.01(-0.25%)
Jun 29, 2006 4.705 4.705 4.681 4.681 204,667 -0.02(-0.45%)
Jun 28, 2006 4.684 4.702 4.674 4.702 251,570 +0.01(+0.25%)
Jun 27, 2006 4.702 4.716 4.669 4.691 271,610 -0.03(-0.60%)
Jun 26, 2006 4.726 4.749 4.709 4.719 324,056 -0.01(-0.15%)
Jun 23, 2006 4.674 4.726 4.674 4.726 241,336 +0.06(+1.31%)
Jun 22, 2006 4.684 4.698 4.655 4.665 391,852 -0.03(-0.55%)
Jun 21, 2006 4.712 4.726 4.684 4.691 246,027 -0.01(-0.30%)
Jun 20, 2006 4.737 4.737 4.695 4.705 304,016 -0.02(-0.35%)
Jun 19, 2006 4.737 4.766 4.709 4.721 513,799 +0.02(+0.40%)
Jun 16, 2006 4.679 4.761 4.669 4.702 338,127 +0.04(+0.80%)
Jun 15, 2006 4.651 4.749 4.651 4.665 487,790 -0.01(-0.25%)
Jun 14, 2006 4.653 4.726 4.630 4.676 395,689 +0.01(+0.20%)
Jun 13, 2006 4.756 4.756 4.658 4.667 423,405 -0.05(-1.09%)
Jun 12, 2006 4.782 4.782 4.655 4.719 530,855 +0.05(+1.16%)
Jun 09, 2006 4.714 4.820 4.634 4.665 488,216 -0.05(-1.04%)
Jun 08, 2006 4.688 4.714 4.655 4.714 481,820 +0.03(+0.65%)
Jun 07, 2006 4.646 4.791 4.632 4.684 538,104 +0.04(+0.91%)
Jun 06, 2006 4.679 4.679 4.623 4.641 501,860 +0.01(+0.30%)
Jun 05, 2006 4.632 4.644 4.592 4.627 501,434 +0.04(+0.82%)
Jun 02, 2006 4.580 4.590 4.540 4.590 466,896 +0.06(+1.29%)
Jun 01, 2006 4.538 4.566 4.531 4.531 367,548 +0.00(+0.00%)
May 31, 2006 4.566 4.583 4.519 4.531 396,116 -0.03(-0.67%)
May 30, 2006 4.552 4.571 4.533 4.562 199,550 +0.02(+0.36%)
May 26, 2006 4.552 4.557 4.533 4.545 283,549 +0.00(+0.05%)
May 25, 2006 4.555 4.583 4.519 4.543 563,687 -0.01(-0.26%)
May 24, 2006 4.566 4.583 4.540 4.555 359,020 -0.01(-0.15%)
May 23, 2006 4.517 4.585 4.515 4.562 532,134 +0.04(+0.99%)
May 22, 2006 4.550 4.552 4.503 4.517 543,647 +0.03(+0.57%)
May 19, 2006 4.477 4.555 4.475 4.491 551,748 +0.04(+0.84%)
May 18, 2006 4.409 4.465 4.409 4.454 358,167 +0.03(+0.69%)
May 17, 2006 4.400 4.442 4.400 4.423 245,174 +0.02(+0.37%)
May 16, 2006 4.418 4.418 4.376 4.407 210,210 +0.02(+0.48%)
May 15, 2006 4.381 4.386 4.369 4.386 181,642 +0.01(+0.32%)
May 12, 2006 4.365 4.407 4.364 4.372 297,193 +0.00(+0.00%)
May 11, 2006 4.414 4.430 4.367 4.372 230,676 -0.06(-1.27%)
May 10, 2006 4.430 4.475 4.411 4.428 228,118 -0.00(-0.05%)
May 09, 2006 4.435 4.458 4.409 4.430 229,397 +0.01(+0.32%)
May 08, 2006 4.421 4.510 4.416 4.416 441,739 -0.00(-0.11%)
May 05, 2006 4.404 4.421 4.388 4.421 332,584 +0.03(+0.75%)
May 04, 2006 4.390 4.411 4.383 4.388 210,636 +0.01(+0.16%)
May 03, 2006 4.397 4.421 4.358 4.381 388,867 -0.01(-0.27%)
May 02, 2006 4.428 4.430 4.381 4.393 194,007 -0.02(-0.48%)
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.