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 29, 2011 3.219 3.259 3.206 3.251 254,012 +0.02(+0.57%)
Apr 28, 2011 3.219 3.232 3.216 3.232 277,170 +0.01(+0.25%)
Apr 27, 2011 3.219 3.224 3.201 3.224 321,653 +0.00(+0.08%)
Apr 26, 2011 3.216 3.222 3.214 3.222 355,818 +0.00(+0.08%)
Apr 25, 2011 3.218 3.222 3.203 3.219 186,095 -0.00(-0.08%)
Apr 21, 2011 3.208 3.238 3.203 3.222 346,259 +0.01(+0.25%)
Apr 20, 2011 3.246 3.246 3.193 3.214 394,498 +0.02(+0.66%)
Apr 19, 2011 3.161 3.200 3.150 3.193 476,097 +0.02(+0.50%)
Apr 18, 2011 3.158 3.177 3.142 3.177 218,731 +0.02(+0.59%)
Apr 15, 2011 3.150 3.177 3.150 3.158 361,783 -0.01(-0.25%)
Apr 14, 2011 3.147 3.174 3.134 3.166 340,667 +0.00(+0.08%)
Apr 13, 2011 3.163 3.174 3.142 3.163 206,910 -0.00(-0.08%)
Apr 12, 2011 3.139 3.169 3.121 3.166 374,350 +0.01(+0.34%)
Apr 11, 2011 3.145 3.156 3.124 3.155 387,497 +0.01(+0.34%)
Apr 08, 2011 3.124 3.163 3.124 3.145 317,825 +0.02(+0.51%)
Apr 07, 2011 3.158 3.177 3.108 3.129 1,149,650 -0.02(-0.63%)
Apr 06, 2011 3.162 3.183 3.125 3.149 823,128 -0.02(-0.75%)
Apr 05, 2011 3.144 3.179 3.144 3.173 242,694 +0.01(+0.33%)
Apr 04, 2011 3.162 3.179 3.136 3.162 528,260 -0.01(-0.33%)
Apr 01, 2011 3.154 3.186 3.154 3.173 320,353 +0.02(+0.59%)
Mar 31, 2011 3.199 3.199 3.149 3.154 632,129 -0.04(-1.32%)
Mar 30, 2011 3.217 3.225 3.196 3.196 387,625 -0.01(-0.32%)
Mar 29, 2011 3.223 3.233 3.196 3.207 503,253 -0.02(-0.74%)
Mar 28, 2011 3.260 3.281 3.223 3.231 675,209 -0.05(-1.61%)
Mar 25, 2011 3.212 3.339 3.212 3.283 444,599 -0.03(-0.79%)
Mar 24, 2011 3.267 3.310 3.246 3.309 541,866 +0.04(+1.28%)
Mar 23, 2011 3.257 3.275 3.245 3.267 239,365 +0.00(+0.00%)
Mar 22, 2011 3.254 3.275 3.228 3.267 316,462 +0.01(+0.41%)
Mar 21, 2011 3.252 3.254 3.228 3.254 496,655 +0.01(+0.24%)
Mar 18, 2011 3.312 3.312 3.223 3.246 267,922 +0.00(+0.13%)
Mar 17, 2011 3.286 3.286 3.236 3.242 209,591 +0.01(+0.20%)
Mar 16, 2011 3.267 3.273 3.207 3.236 309,679 -0.05(-1.45%)
Mar 15, 2011 3.244 3.294 3.239 3.283 444,193 +0.00(+0.08%)
Mar 14, 2011 3.267 3.289 3.225 3.281 663,644 -0.00(-0.08%)
Mar 11, 2011 3.283 3.299 3.267 3.283 320,000 -0.01(-0.40%)
Mar 10, 2011 3.323 3.331 3.275 3.296 434,899 -0.02(-0.64%)
Mar 09, 2011 3.331 3.339 3.312 3.318 345,649 -0.01(-0.44%)
Mar 08, 2011 3.280 3.340 3.274 3.332 469,229 +0.04(+1.11%)
Mar 07, 2011 3.248 3.301 3.230 3.295 476,869 +0.05(+1.45%)
Mar 04, 2011 3.222 3.248 3.219 3.248 227,065 +0.02(+0.49%)
Mar 03, 2011 3.232 3.259 3.211 3.232 411,425 -0.00(-0.15%)
Mar 02, 2011 3.261 3.269 3.237 3.237 374,005 -0.03(-0.81%)
Mar 01, 2011 3.277 3.277 3.235 3.264 373,044 +0.00(+0.00%)
Feb 28, 2011 3.219 3.274 3.219 3.264 269,352 +0.03(+1.06%)
Feb 25, 2011 3.204 3.237 3.191 3.230 210,827 +0.02(+0.49%)
Feb 24, 2011 3.227 3.251 3.214 3.214 400,622 -0.03(-0.89%)
Feb 23, 2011 3.248 3.261 3.214 3.243 328,758 -0.01(-0.40%)
Feb 22, 2011 3.243 3.267 3.243 3.256 253,221 -0.02(-0.64%)
Feb 18, 2011 3.272 3.277 3.251 3.277 344,130 +0.00(+0.08%)
Feb 17, 2011 3.248 3.274 3.248 3.274 369,779 +0.01(+0.40%)
Feb 16, 2011 3.248 3.261 3.235 3.261 549,053 +0.01(+0.16%)
Feb 15, 2011 3.246 3.256 3.225 3.256 391,540 +0.01(+0.27%)
Feb 14, 2011 3.219 3.248 3.209 3.247 156,445 +0.02(+0.70%)
Feb 11, 2011 3.198 3.240 3.196 3.225 229,762 +0.01(+0.41%)
Feb 10, 2011 3.214 3.222 3.193 3.211 296,477 -0.00(-0.08%)
Feb 09, 2011 3.225 3.225 3.191 3.214 277,713 -0.01(-0.28%)
Feb 08, 2011 3.202 3.228 3.195 3.223 353,997 +0.02(+0.57%)
Feb 07, 2011 3.169 3.223 3.161 3.205 449,402 +0.02(+0.65%)
Feb 04, 2011 3.156 3.187 3.153 3.184 324,320 +0.02(+0.49%)
Feb 03, 2011 3.192 3.197 3.166 3.169 400,092 -0.02(-0.72%)
Feb 02, 2011 3.200 3.208 3.182 3.191 312,181 -0.02(-0.67%)
Feb 01, 2011 3.208 3.228 3.205 3.213 412,380 +0.02(+0.49%)
Jan 31, 2011 3.189 3.215 3.163 3.197 302,038 +0.01(+0.24%)
Jan 28, 2011 3.184 3.202 3.153 3.189 239,158 +0.03(+0.82%)
Jan 27, 2011 3.192 3.192 3.150 3.163 384,495 -0.02(-0.65%)
Jan 26, 2011 3.135 3.228 3.096 3.184 1,043,122 +0.06(+1.83%)
Jan 25, 2011 3.127 3.140 3.088 3.127 533,582 +0.00(+0.08%)
Jan 24, 2011 3.106 3.124 3.075 3.124 412,441 +0.04(+1.27%)
Jan 21, 2011 3.012 3.085 3.012 3.085 298,945 +0.07(+2.25%)
Jan 20, 2011 3.010 3.041 3.004 3.017 463,564 +0.01(+0.17%)
Jan 19, 2011 3.030 3.049 3.010 3.012 373,811 -0.03(-1.03%)
Jan 18, 2011 3.119 3.119 3.041 3.043 445,768 -0.05(-1.77%)
Jan 14, 2011 3.075 3.098 3.059 3.098 323,011 +0.03(+0.93%)
Jan 13, 2011 3.064 3.080 3.049 3.070 290,141 +0.00(+0.10%)
Jan 12, 2011 3.038 3.103 3.023 3.066 426,422 +0.03(+0.93%)
Jan 11, 2011 3.033 3.051 3.019 3.038 469,301 +0.01(+0.47%)
Jan 10, 2011 3.027 3.058 2.993 3.024 537,328 +0.00(+0.09%)
Jan 07, 2011 2.988 3.021 2.983 3.021 296,458 +0.04(+1.30%)
Jan 06, 2011 2.972 2.990 2.951 2.983 242,588 +0.02(+0.61%)
Jan 05, 2011 2.980 2.988 2.949 2.964 468,954 -0.03(-1.12%)
Jan 04, 2011 2.977 2.998 2.949 2.998 663,265 +0.02(+0.70%)
Jan 03, 2011 2.993 2.993 2.944 2.977 413,272 +0.00(+0.00%)
Dec 31, 2010 2.946 2.985 2.936 2.977 502,589 +0.01(+0.48%)
Dec 30, 2010 2.954 2.977 2.949 2.963 290,974 -0.01(-0.39%)
Dec 29, 2010 2.972 2.983 2.939 2.975 330,877 +0.02(+0.79%)
Dec 28, 2010 2.916 3.022 2.916 2.951 1,940,567 +0.02(+0.77%)
Dec 27, 2010 2.914 2.934 2.911 2.929 408,640 +0.02(+0.61%)
Dec 23, 2010 2.916 2.937 2.911 2.911 191,096 -0.01(-0.26%)
Dec 22, 2010 2.926 2.936 2.911 2.919 333,832 +0.02(+0.70%)
Dec 21, 2010 2.934 2.934 2.888 2.899 559,593 -0.04(-1.46%)
Dec 20, 2010 3.004 3.004 2.901 2.941 559,962 -0.07(-2.18%)
Dec 17, 2010 2.919 3.022 2.899 3.007 1,139,203 +0.11(+3.65%)
Dec 16, 2010 2.795 2.911 2.795 2.901 810,167 +0.10(+3.41%)
Dec 15, 2010 2.780 2.813 2.760 2.805 1,080,607 +0.02(+0.63%)
Dec 14, 2010 2.737 2.813 2.720 2.788 857,214 +0.03(+1.00%)
Dec 13, 2010 2.750 2.763 2.682 2.760 1,973,613 -0.02(-0.85%)
Dec 10, 2010 2.833 2.868 2.760 2.783 819,328 -0.06(-2.27%)
Dec 09, 2010 2.883 2.901 2.818 2.848 919,072 -0.05(-1.87%)
Dec 08, 2010 2.920 2.920 2.900 2.902 296,843 -0.03(-0.94%)
Dec 07, 2010 2.937 2.937 2.910 2.930 506,775 -0.01(-0.26%)
Dec 06, 2010 2.955 2.970 2.922 2.937 593,639 -0.02(-0.59%)
Dec 03, 2010 2.927 2.967 2.925 2.955 287,663 +0.03(+0.94%)
Dec 02, 2010 2.990 2.990 2.925 2.927 355,211 -0.05(-1.60%)
Dec 01, 2010 2.992 2.995 2.925 2.975 484,580 +0.00(+0.17%)
Nov 30, 2010 2.987 2.997 2.967 2.970 318,799 -0.04(-1.36%)
Nov 29, 2010 3.010 3.015 3.005 3.011 193,179 -0.00(-0.06%)
Nov 26, 2010 3.028 3.035 3.012 3.012 47,936 -0.01(-0.25%)
Nov 24, 2010 3.022 3.020 3.020 3.020 304,662 -0.01(-0.41%)
Nov 23, 2010 3.002 3.050 2.990 3.033 517,150 +0.01(+0.41%)
Nov 22, 2010 3.017 3.020 2.985 3.020 359,843 +0.04(+1.17%)
Nov 19, 2010 2.925 2.997 2.922 2.985 463,020 +0.05(+1.76%)
Nov 18, 2010 2.945 2.962 2.930 2.933 331,242 +0.01(+0.38%)
Nov 17, 2010 2.837 2.945 2.820 2.922 503,684 +0.09(+3.00%)
Nov 16, 2010 2.975 2.975 2.757 2.837 1,337,103 -0.15(-5.03%)
Nov 15, 2010 3.065 3.065 2.967 2.987 459,997 -0.02(-0.75%)
Nov 12, 2010 3.012 3.048 2.960 3.010 1,087,736 -0.02(-0.66%)
Nov 11, 2010 3.055 3.068 3.028 3.030 436,644 -0.05(-1.47%)
Nov 10, 2010 3.095 3.095 3.053 3.075 413,083 -0.02(-0.49%)
Nov 09, 2010 3.105 3.108 3.088 3.090 700,251 +0.00(+0.04%)
Nov 08, 2010 3.057 3.091 3.057 3.089 468,439 +0.02(+0.73%)
Nov 05, 2010 3.079 3.079 3.064 3.066 350,757 -0.00(-0.06%)
Nov 04, 2010 3.052 3.084 3.049 3.068 462,581 +0.02(+0.55%)
Nov 03, 2010 3.037 3.062 3.036 3.052 574,007 +0.01(+0.49%)
Nov 02, 2010 3.022 3.037 3.012 3.037 417,660 +0.01(+0.41%)
Nov 01, 2010 3.027 3.027 3.004 3.024 222,152 +0.01(+0.50%)
Oct 29, 2010 3.022 3.022 3.002 3.009 281,168 -0.01(-0.30%)
Oct 28, 2010 3.024 3.024 2.984 3.018 270,464 -0.00(-0.11%)
Oct 27, 2010 3.012 3.027 2.989 3.022 459,986 +0.02(+0.66%)
Oct 25, 2010 3.004 3.007 2.982 3.002 370,773 +0.02(+0.58%)
Oct 22, 2010 2.977 2.999 2.964 2.984 242,401 -0.00(-0.08%)
Oct 21, 2010 2.977 2.994 2.971 2.987 532,304 +0.03(+0.93%)
Oct 20, 2010 2.952 2.999 2.949 2.959 525,662 +0.01(+0.25%)
Oct 19, 2010 2.969 2.974 2.949 2.952 181,220 -0.01(-0.50%)
Oct 18, 2010 2.954 2.981 2.952 2.967 304,141 -0.01(-0.42%)
Oct 15, 2010 3.009 3.009 2.949 2.979 427,153 -0.03(-1.16%)
Oct 14, 2010 3.014 3.017 2.994 3.014 383,011 +0.01(+0.41%)
Oct 13, 2010 2.992 3.017 2.989 3.002 368,672 +0.02(+0.75%)
Oct 12, 2010 2.987 2.997 2.974 2.979 418,077 -0.03(-1.07%)
Oct 11, 2010 3.004 3.019 2.987 3.012 366,784 +0.01(+0.25%)
Oct 08, 2010 3.004 3.004 2.965 3.004 376,828 +0.03(+0.92%)
Oct 07, 2010 2.974 2.984 2.954 2.977 241,995 +0.01(+0.50%)
Oct 06, 2010 2.974 2.974 2.932 2.962 260,087 +0.02(+0.72%)
Oct 05, 2010 2.985 2.985 2.931 2.941 592,974 -0.03(-0.92%)
Oct 04, 2010 2.966 2.985 2.961 2.968 303,471 +0.00(+0.17%)
Oct 01, 2010 2.963 2.966 2.953 2.963 326,517 +0.01(+0.42%)
Sep 30, 2010 2.966 2.966 2.938 2.951 341,319 -0.01(-0.50%)
Sep 29, 2010 2.948 2.966 2.943 2.966 476,244 +0.02(+0.59%)
Sep 28, 2010 2.966 2.966 2.938 2.948 364,519 -0.00(-0.08%)
Sep 27, 2010 2.933 2.951 2.933 2.951 376,224 +0.01(+0.34%)
Sep 24, 2010 2.953 2.953 2.921 2.941 428,785 -0.00(-0.17%)
Sep 23, 2010 2.951 2.953 2.931 2.946 288,394 +0.01(+0.51%)
Sep 22, 2010 2.961 2.961 2.926 2.931 256,409 -0.01(-0.25%)
Sep 21, 2010 2.936 2.941 2.921 2.938 569,831 +0.00(+0.17%)
Sep 20, 2010 2.938 2.946 2.926 2.933 660,115 -0.00(-0.17%)
Sep 17, 2010 2.938 2.938 2.906 2.938 368,870 +0.05(+1.80%)
Sep 15, 2010 2.862 2.891 2.862 2.886 313,381 +0.03(+1.04%)
Sep 14, 2010 2.881 2.899 2.839 2.857 496,779 -0.01(-0.43%)
Sep 13, 2010 2.901 2.901 2.815 2.869 326,711 -0.01(-0.26%)
Sep 10, 2010 2.916 2.916 2.864 2.876 426,068 -0.02(-0.77%)
Sep 09, 2010 2.886 2.914 2.864 2.899 497,422 +0.03(+0.90%)
Sep 08, 2010 2.910 2.915 2.855 2.873 300,259 +0.00(+0.09%)
Sep 07, 2010 2.846 2.870 2.826 2.870 584,094 +0.05(+1.83%)
Sep 03, 2010 2.829 2.833 2.816 2.819 263,574 +0.00(+0.09%)
Sep 02, 2010 2.821 2.836 2.804 2.816 412,929 -0.01(-0.35%)
Sep 01, 2010 2.824 2.848 2.809 2.826 309,109 +0.01(+0.44%)
Aug 31, 2010 2.821 2.829 2.799 2.814 255,859 -0.00(-0.09%)
Aug 30, 2010 2.797 2.821 2.784 2.816 332,723 +0.02(+0.61%)
Aug 27, 2010 2.799 2.809 2.779 2.799 453,312 +0.00(+0.18%)
Aug 26, 2010 2.811 2.821 2.794 2.794 393,197 -0.03(-1.13%)
Aug 25, 2010 2.863 2.870 2.794 2.826 531,902 -0.03(-0.95%)
Aug 24, 2010 2.829 2.860 2.829 2.853 491,234 -0.02(-0.85%)
Aug 23, 2010 2.875 2.878 2.851 2.878 603,904 +0.01(+0.52%)
Aug 20, 2010 2.846 2.868 2.831 2.863 394,849 +0.01(+0.52%)
Aug 19, 2010 2.838 2.863 2.812 2.848 472,242 -0.00(-0.17%)
Aug 18, 2010 2.880 2.880 2.847 2.853 268,201 +0.00(+0.09%)
Aug 17, 2010 2.858 2.863 2.846 2.851 435,053 +0.00(+0.00%)
Aug 16, 2010 2.819 2.851 2.816 2.851 433,385 +0.01(+0.52%)
Aug 13, 2010 2.836 2.843 2.797 2.836 261,137 +0.01(+0.26%)
Aug 12, 2010 2.809 2.843 2.801 2.829 426,056 +0.01(+0.35%)
Aug 11, 2010 2.836 2.836 2.814 2.819 384,517 -0.02(-0.61%)
Aug 10, 2010 2.860 2.865 2.811 2.836 731,186 -0.02(-0.82%)
Aug 09, 2010 2.864 2.876 2.857 2.859 574,226 -0.00(-0.06%)
Aug 06, 2010 2.861 2.862 2.837 2.861 251,787 +0.01(+0.23%)
Aug 05, 2010 2.854 2.862 2.842 2.854 367,796 -0.00(-0.09%)
Aug 04, 2010 2.840 2.862 2.818 2.857 653,671 +0.02(+0.69%)
Aug 03, 2010 2.793 2.840 2.791 2.837 584,518 +0.03(+0.96%)
Aug 02, 2010 2.818 2.818 2.788 2.810 418,650 +0.00(+0.09%)
Jul 30, 2010 2.808 2.808 2.764 2.808 455,436 +0.02(+0.70%)
Jul 29, 2010 2.769 2.788 2.757 2.788 565,409 +0.01(+0.53%)
Jul 28, 2010 2.771 2.779 2.762 2.774 299,905 +0.01(+0.44%)
Jul 27, 2010 2.779 2.779 2.742 2.762 558,909 -0.01(-0.26%)
Jul 26, 2010 2.759 2.781 2.744 2.769 572,097 +0.02(+0.71%)
Jul 23, 2010 2.747 2.759 2.732 2.749 278,858 +0.00(+0.09%)
Jul 22, 2010 2.740 2.747 2.725 2.747 350,276 +0.02(+0.63%)
Jul 21, 2010 2.735 2.735 2.713 2.730 497,747 +0.01(+0.27%)
Jul 20, 2010 2.676 2.725 2.669 2.723 351,201 +0.03(+1.27%)
Jul 19, 2010 2.693 2.703 2.683 2.688 405,778 +0.00(+0.18%)
Jul 16, 2010 2.683 2.696 2.644 2.683 246,639 +0.00(+0.18%)
Jul 15, 2010 2.686 2.691 2.637 2.679 452,954 -0.01(-0.45%)
Jul 14, 2010 2.727 2.744 2.686 2.691 564,901 -0.05(-1.87%)
Jul 13, 2010 2.744 2.748 2.727 2.742 481,684 -0.00(-0.18%)
Jul 12, 2010 2.747 2.747 2.723 2.747 278,826 +0.00(+0.00%)
Jul 09, 2010 2.747 2.749 2.710 2.747 290,698 +0.02(+0.63%)
Jul 08, 2010 2.720 2.735 2.715 2.730 523,798 +0.00(+0.04%)
Jul 07, 2010 2.680 2.729 2.670 2.729 632,982 +0.04(+1.53%)
Jul 06, 2010 2.721 2.726 2.680 2.687 500,708 -0.02(-0.89%)
Jul 02, 2010 2.712 2.712 2.678 2.712 523,731 +0.06(+2.19%)
Jul 01, 2010 2.619 2.658 2.571 2.653 708,069 +0.04(+1.67%)
Jun 30, 2010 2.583 2.621 2.576 2.610 481,367 +0.02(+0.94%)
Jun 29, 2010 2.639 2.639 2.586 2.586 574,757 -0.03(-1.30%)
Jun 25, 2010 2.619 2.632 2.595 2.619 327,719 +0.01(+0.37%)
Jun 24, 2010 2.617 2.632 2.600 2.610 263,689 +0.00(+0.00%)
Jun 23, 2010 2.627 2.629 2.595 2.610 285,550 -0.01(-0.28%)
Jun 22, 2010 2.646 2.658 2.600 2.617 562,478 -0.03(-1.01%)
Jun 21, 2010 2.663 2.666 2.636 2.644 459,639 -0.02(-0.73%)
Jun 18, 2010 2.663 2.668 2.651 2.663 376,573 -0.00(-0.18%)
Jun 17, 2010 2.639 2.673 2.632 2.668 596,101 +0.02(+0.64%)
Jun 16, 2010 2.641 2.656 2.624 2.651 558,623 +0.01(+0.40%)
Jun 15, 2010 2.632 2.644 2.617 2.640 600,624 +0.01(+0.34%)
Jun 14, 2010 2.600 2.634 2.600 2.632 681,950 +0.04(+1.59%)
Jun 11, 2010 2.593 2.593 2.576 2.590 171,899 +0.00(+0.00%)
Jun 10, 2010 2.612 2.632 2.571 2.590 568,374 -0.01(-0.37%)
Jun 09, 2010 2.586 2.602 2.573 2.600 646,517 +0.02(+0.68%)
Jun 08, 2010 2.568 2.594 2.566 2.582 497,072 +0.01(+0.37%)
Jun 07, 2010 2.566 2.594 2.558 2.573 534,850 +0.02(+0.76%)
Jun 04, 2010 2.553 2.568 2.534 2.553 387,666 -0.03(-1.03%)
Jun 03, 2010 2.587 2.587 2.553 2.580 538,997 +0.02(+0.94%)
Jun 02, 2010 2.520 2.578 2.520 2.556 703,484 -0.00(-0.19%)
Jun 01, 2010 2.592 2.592 2.561 2.561 545,816 -0.03(-1.12%)
May 28, 2010 2.590 2.590 2.563 2.590 429,968 +0.03(+1.04%)
May 27, 2010 2.551 2.575 2.541 2.563 422,789 +0.04(+1.63%)
May 26, 2010 2.568 2.568 2.510 2.522 2,903 +0.01(+0.29%)
May 25, 2010 2.471 2.520 2.450 2.515 862,559 -0.01(-0.38%)
May 24, 2010 2.532 2.549 2.522 2.525 767,556 +0.01(+0.58%)
May 21, 2010 2.426 2.529 2.356 2.510 770,849 +0.08(+3.27%)
May 20, 2010 2.462 2.462 2.397 2.430 1,417,839 -0.08(-3.36%)
May 19, 2010 2.587 2.590 2.498 2.515 887,583 -0.07(-2.80%)
May 18, 2010 2.611 2.614 2.573 2.587 939,516 +0.02(+0.85%)
May 17, 2010 2.568 2.609 2.544 2.566 1,242,084 -0.00(-0.09%)
May 14, 2010 2.568 2.631 2.556 2.568 698,988 -0.03(-1.21%)
May 13, 2010 2.647 2.647 2.597 2.599 615,022 -0.04(-1.46%)
May 12, 2010 2.647 2.647 2.594 2.638 1,036,269 -0.00(-0.09%)
May 11, 2010 2.633 2.645 2.604 2.640 1,320,439 +0.04(+1.51%)
May 10, 2010 2.574 2.603 2.553 2.601 931,793 +0.07(+2.94%)
May 07, 2010 2.469 2.541 2.424 2.527 1,557,827 +0.07(+2.73%)
May 06, 2010 2.572 2.572 2.301 2.460 2,810,724 -0.11(-4.11%)
May 05, 2010 2.599 2.606 2.543 2.565 1,030,707 -0.06(-2.10%)
May 04, 2010 2.635 2.635 2.582 2.620 747,581 -0.02(-0.64%)
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.