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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 1.501 1.522 1.493 1.496 258,720 -0.01(-0.47%)
Apr 29, 2009 1.513 1.522 1.496 1.503 277,071 +0.00(+0.16%)
Apr 28, 2009 1.501 1.522 1.484 1.501 556,509 +0.00(+0.00%)
Apr 27, 2009 1.454 1.513 1.454 1.501 382,934 +0.03(+1.75%)
Apr 24, 2009 1.428 1.485 1.428 1.475 387,577 +0.03(+1.93%)
Apr 23, 2009 1.454 1.473 1.445 1.447 223,041 +0.00(+0.17%)
Apr 22, 2009 1.428 1.461 1.393 1.445 332,243 +0.00(+0.16%)
Apr 21, 2009 1.407 1.442 1.407 1.442 443,338 +0.02(+1.32%)
Apr 20, 2009 1.372 1.433 1.360 1.424 442,046 +0.03(+1.85%)
Apr 17, 2009 1.398 1.431 1.374 1.398 391,636 +0.00(+0.00%)
Apr 16, 2009 1.349 1.410 1.349 1.398 570,881 +0.04(+2.94%)
Apr 15, 2009 1.309 1.358 1.309 1.358 268,373 +0.02(+1.76%)
Apr 14, 2009 1.318 1.346 1.316 1.335 262,289 +0.00(+0.18%)
Apr 13, 2009 1.313 1.346 1.285 1.332 317,316 +0.00(+0.18%)
Apr 09, 2009 1.306 1.349 1.297 1.330 310,775 +0.02(+1.25%)
Apr 08, 2009 1.309 1.323 1.259 1.313 272,543 +0.00(+0.36%)
Apr 07, 2009 1.337 1.337 1.309 1.309 237,487 -0.02(-1.76%)
Apr 06, 2009 1.349 1.351 1.323 1.332 339,129 -0.01(-0.53%)
Apr 03, 2009 1.313 1.346 1.302 1.339 136,497 +0.02(+1.42%)
Apr 02, 2009 1.311 1.346 1.292 1.320 273,826 +0.04(+3.30%)
Apr 01, 2009 1.267 1.295 1.236 1.278 191,601 +0.00(+0.37%)
Mar 31, 2009 1.196 1.302 1.187 1.274 512,251 +0.04(+3.63%)
Mar 30, 2009 1.231 1.252 1.217 1.229 696,920 -0.08(-6.43%)
Mar 26, 2009 1.365 1.372 1.285 1.313 432,857 -0.03(-2.27%)
Mar 25, 2009 1.349 1.407 1.306 1.344 492,063 +0.00(+0.35%)
Mar 24, 2009 1.313 1.353 1.262 1.339 715,263 +0.04(+3.26%)
Mar 23, 2009 1.285 1.297 1.267 1.297 452,496 +0.09(+7.59%)
Mar 20, 2009 1.175 1.208 1.157 1.206 331,433 +0.02(+1.98%)
Mar 19, 2009 1.194 1.208 1.170 1.182 605,895 -0.02(-1.56%)
Mar 18, 2009 1.119 1.201 1.114 1.201 448,616 +0.04(+3.43%)
Mar 17, 2009 1.147 1.170 1.142 1.161 189,375 +0.00(+0.00%)
Mar 16, 2009 1.149 1.184 1.149 1.161 505,084 +0.04(+3.12%)
Mar 13, 2009 1.091 1.149 1.079 1.126 0 +0.02(+1.70%)
Mar 12, 2009 1.032 1.114 1.016 1.107 580,445 +0.10(+10.02%)
Mar 11, 2009 0.9546 1.009 0.9546 1.006 362,562 +0.05(+5.66%)
Mar 10, 2009 0.8561 0.9827 0.8561 0.9522 888,905 +0.04(+4.37%)
Mar 09, 2009 0.9827 0.9968 0.9077 0.9124 843,813 -0.11(-10.57%)
Mar 06, 2009 1.023 1.037 1.004 1.020 0 -0.01(-1.14%)
Mar 05, 2009 1.037 1.062 1.023 1.032 690,572 -0.04(-3.72%)
Mar 04, 2009 1.074 1.093 1.030 1.072 812,087 -0.05(-4.19%)
Mar 02, 2009 1.177 1.191 1.091 1.119 2,738,565 -0.19(-14.36%)
Feb 27, 2009 1.360 1.360 1.177 1.306 0 -0.19(-12.42%)
Feb 26, 2009 1.496 1.536 1.480 1.492 682,564 -0.04(-2.75%)
Feb 25, 2009 1.501 1.534 1.487 1.534 292,727 +0.00(+0.15%)
Feb 24, 2009 1.466 1.539 1.407 1.532 712,385 +0.02(+1.24%)
Feb 23, 2009 1.604 1.614 1.489 1.513 758,091 -0.10(-6.25%)
Feb 20, 2009 1.578 1.653 1.524 1.614 1,012,842 -0.04(-2.13%)
Feb 19, 2009 1.646 1.736 1.618 1.649 941,025 -0.02(-0.99%)
Feb 18, 2009 1.722 1.745 1.642 1.665 607,711 -0.04(-2.20%)
Feb 17, 2009 1.712 1.745 1.689 1.703 714,751 -0.06(-3.33%)
Feb 13, 2009 1.768 1.785 1.761 1.761 325,357 +0.00(+0.13%)
Feb 12, 2009 1.808 1.812 1.754 1.759 631,720 -0.08(-4.09%)
Feb 11, 2009 1.865 1.865 1.815 1.834 751,598 -0.05(-2.62%)
Feb 10, 2009 1.876 1.933 1.839 1.883 936,637 -0.08(-3.83%)
Feb 09, 2009 1.970 1.996 1.933 1.958 324,496 -0.02(-1.18%)
Feb 06, 2009 1.980 2.026 1.947 1.982 254,588 -0.02(-1.05%)
Feb 05, 2009 1.994 2.033 1.958 2.003 375,319 +0.04(+1.91%)
Feb 04, 2009 2.050 2.050 1.942 1.965 524,139 -0.05(-2.33%)
Feb 03, 2009 2.010 2.038 1.970 2.012 672,698 +0.00(+0.12%)
Feb 02, 2009 2.038 2.066 1.975 2.010 545,905 -0.02(-0.92%)
Jan 30, 2009 2.071 2.071 1.994 2.029 0 -0.01(-0.57%)
Jan 29, 2009 2.083 2.111 2.033 2.040 517,509 -0.02(-1.02%)
Jan 28, 2009 2.080 2.080 2.001 2.062 622,954 +0.08(+4.15%)
Jan 27, 2009 1.970 1.998 1.947 1.980 419,815 +0.01(+0.48%)
Jan 26, 2009 2.111 2.111 1.949 1.970 1,214,272 -0.14(-6.67%)
Jan 23, 2009 2.038 2.111 2.008 2.111 552,663 +0.08(+4.17%)
Jan 22, 2009 2.052 2.094 1.994 2.026 412,494 -0.04(-1.71%)
Jan 21, 2009 2.073 2.165 2.042 2.062 513,514 +0.00(+0.00%)
Jan 20, 2009 2.055 2.097 2.003 2.062 907,730 +0.04(+2.21%)
Jan 16, 2009 1.876 2.052 1.876 2.017 557,651 +0.16(+8.86%)
Jan 15, 2009 1.855 1.874 1.792 1.853 371,848 -0.05(-2.59%)
Jan 14, 2009 1.982 1.982 1.851 1.902 509,148 -0.08(-4.25%)
Jan 13, 2009 1.935 2.038 1.919 1.987 332,213 +0.02(+1.07%)
Jan 12, 2009 2.134 2.137 1.944 1.965 556,653 -0.15(-6.89%)
Jan 09, 2009 2.123 2.123 2.064 2.111 335,982 +0.01(+0.56%)
Jan 08, 2009 2.029 2.127 2.029 2.099 560,009 +0.01(+0.67%)
Jan 07, 2009 2.158 2.181 2.024 2.085 955,794 -0.00(-0.11%)
Jan 06, 2009 2.052 2.099 2.050 2.087 853,048 +0.07(+3.25%)
Jan 05, 2009 1.874 2.050 1.862 2.022 1,072,696 +0.15(+8.16%)
Jan 02, 2009 1.691 1.869 1.691 1.869 0 +0.20(+11.78%)
Jan 01, 2009 1.724 1.736 1.668 1.672 0 +0.00(+0.00%)
Dec 31, 2008 1.724 1.736 1.668 1.672 501,678 -0.05(-3.13%)
Dec 30, 2008 1.794 1.794 1.700 1.726 649,367 -0.06(-3.16%)
Dec 29, 2008 1.761 1.806 1.736 1.782 504,466 +0.02(+0.93%)
Dec 26, 2008 1.675 1.820 1.623 1.766 640,243 +0.06(+3.43%)
Dec 24, 2008 1.790 1.790 1.705 1.707 327,655 -0.10(-5.58%)
Dec 23, 2008 1.679 1.862 1.679 1.808 796,827 +0.13(+7.68%)
Dec 22, 2008 1.539 1.736 1.539 1.679 1,610,227 +0.17(+11.01%)
Dec 19, 2008 1.527 1.639 1.510 1.513 574,501 -0.02(-1.38%)
Dec 18, 2008 1.452 1.571 1.447 1.534 1,050,704 +0.11(+8.10%)
Dec 17, 2008 1.335 1.461 1.335 1.419 568,020 +0.10(+7.46%)
Dec 16, 2008 1.234 1.337 1.234 1.320 467,193 +0.09(+7.03%)
Dec 15, 2008 1.358 1.358 1.208 1.234 1,087,568 -0.14(-10.09%)
Dec 12, 2008 1.285 1.396 1.285 1.372 435,011 +0.04(+2.63%)
Dec 11, 2008 1.318 1.396 1.306 1.337 364,800 -0.02(-1.38%)
Dec 10, 2008 1.295 1.360 1.295 1.356 327,502 +0.07(+5.28%)
Dec 09, 2008 1.262 1.304 1.245 1.288 343,248 -0.03(-1.96%)
Dec 08, 2008 1.356 1.466 1.290 1.313 479,408 -0.04(-3.12%)
Dec 05, 2008 1.327 1.365 1.325 1.356 440,076 -0.04(-3.02%)
Dec 04, 2008 1.407 1.445 1.386 1.398 418,237 -0.05(-3.25%)
Dec 03, 2008 1.452 1.513 1.407 1.445 529,852 -0.04(-2.99%)
Dec 02, 2008 1.527 1.536 1.487 1.489 516,413 -0.04(-2.31%)
Dec 01, 2008 1.569 1.569 1.524 1.524 484,883 -0.02(-1.52%)
Nov 28, 2008 1.546 1.557 1.529 1.548 109,632 +0.00(+0.00%)
Nov 26, 2008 1.447 1.602 1.440 1.548 470,361 +0.11(+7.67%)
Nov 25, 2008 1.442 1.534 1.396 1.438 887,089 +0.08(+5.51%)
Nov 24, 2008 1.292 1.403 1.292 1.363 400,807 +0.05(+3.94%)
Nov 21, 2008 1.396 1.417 1.206 1.311 1,459,591 -0.04(-2.78%)
Nov 20, 2008 1.398 1.452 1.344 1.349 1,100,802 -0.13(-8.58%)
Nov 19, 2008 1.665 1.665 1.447 1.475 683,843 -0.19(-11.41%)
Nov 18, 2008 1.665 1.689 1.649 1.665 156,613 -0.01(-0.70%)
Nov 17, 2008 1.740 1.759 1.644 1.677 462,477 -0.11(-6.29%)
Nov 14, 2008 1.778 1.841 1.778 1.790 292,437 -0.09(-4.63%)
Nov 13, 2008 1.787 1.879 1.745 1.876 414,195 +0.03(+1.39%)
Nov 12, 2008 1.893 1.900 1.806 1.851 386,835 -0.07(-3.66%)
Nov 11, 2008 2.017 2.036 1.879 1.921 394,736 -0.11(-5.32%)
Nov 10, 2008 2.158 2.158 1.987 2.029 708,893 -0.13(-6.08%)
Nov 07, 2008 2.228 2.235 2.139 2.160 530,513 -0.11(-4.66%)
Nov 06, 2008 2.277 2.289 2.160 2.266 485,693 -0.01(-0.51%)
Nov 05, 2008 2.381 2.418 2.275 2.277 519,359 -0.12(-5.08%)
Nov 04, 2008 2.298 2.442 2.275 2.399 785,895 +0.19(+8.71%)
Nov 03, 2008 2.116 2.207 2.087 2.207 1,179,979 +0.20(+9.93%)
Oct 31, 2008 2.019 2.064 1.971 2.008 650,028 -0.01(-0.58%)
Oct 30, 2008 1.916 2.090 1.916 2.019 332,712 +0.12(+6.30%)
Oct 29, 2008 1.888 1.911 1.818 1.900 320,684 +0.05(+2.53%)
Oct 28, 2008 1.883 1.921 1.829 1.853 468,954 -0.03(-1.50%)
Oct 27, 2008 1.888 1.926 1.853 1.881 670,259 -0.08(-4.30%)
Oct 24, 2008 1.888 1.965 1.888 1.965 343,094 +0.01(+0.36%)
Oct 23, 2008 2.029 2.029 1.947 1.958 534,167 -0.06(-2.95%)
Oct 22, 2008 2.052 2.057 1.994 2.018 440,796 -0.06(-3.05%)
Oct 21, 2008 2.085 2.097 2.064 2.082 631,809 -0.01(-0.39%)
Oct 20, 2008 2.012 2.125 2.003 2.090 979,675 +0.11(+5.57%)
Oct 17, 2008 1.963 1.994 1.935 1.980 822,047 +0.00(+0.12%)
Oct 16, 2008 2.001 2.012 1.914 1.977 430,039 -0.02(-1.06%)
Oct 15, 2008 1.991 2.026 1.938 1.998 896,405 -0.06(-3.07%)
Oct 14, 2008 2.322 2.322 2.038 2.062 687,165 +0.05(+2.57%)
Oct 13, 2008 1.689 2.144 1.689 2.010 1,246,620 +0.28(+16.28%)
Oct 10, 2008 1.415 1.825 1.407 1.729 1,313,603 -0.07(-3.66%)
Oct 09, 2008 1.773 1.872 1.745 1.794 1,196,159 -0.08(-4.01%)
Oct 08, 2008 2.001 2.015 1.761 1.869 1,189,768 -0.20(-9.84%)
Oct 07, 2008 2.324 2.458 2.064 2.073 688,158 -0.27(-11.60%)
Oct 06, 2008 2.303 2.392 2.087 2.345 916,457 -0.07(-2.72%)
Oct 03, 2008 2.474 2.535 2.411 2.411 252,457 -0.03(-1.06%)
Oct 02, 2008 2.495 2.514 2.399 2.437 381,361 -0.02(-0.67%)
Oct 01, 2008 2.341 2.528 2.334 2.453 527,328 +0.09(+4.03%)
Sep 30, 2008 2.320 2.390 2.045 2.358 1,008,054 +0.09(+3.77%)
Sep 29, 2008 2.552 2.556 2.273 2.273 569,040 -0.36(-13.71%)
Sep 26, 2008 2.603 2.634 2.510 2.634 0 -0.00(-0.18%)
Sep 25, 2008 2.608 2.648 2.608 2.639 220,355 -0.02(-0.62%)
Sep 24, 2008 2.603 2.683 2.578 2.655 255,262 +0.02(+0.89%)
Sep 23, 2008 2.655 2.683 2.610 2.632 271,306 -0.04(-1.67%)
Sep 22, 2008 2.908 2.911 2.659 2.676 432,909 -0.18(-6.24%)
Sep 19, 2008 2.578 3.049 2.578 2.854 0 +0.38(+15.14%)
Sep 18, 2008 2.374 2.498 2.350 2.479 926,592 +0.02(+0.76%)
Sep 17, 2008 2.700 2.700 2.184 2.460 2,848,998 -0.28(-10.34%)
Sep 16, 2008 2.838 2.838 2.728 2.744 922,350 -0.16(-5.57%)
Sep 15, 2008 2.840 2.941 2.793 2.906 544,204 -0.10(-3.31%)
Sep 12, 2008 3.014 3.016 2.981 3.006 240,740 -0.01(-0.35%)
Sep 11, 2008 3.058 3.058 2.981 3.016 404,734 -0.08(-2.50%)
Sep 10, 2008 3.084 3.105 3.082 3.094 140,224 -0.00(-0.08%)
Sep 09, 2008 3.155 3.155 3.095 3.096 253,936 -0.04(-1.20%)
Sep 08, 2008 3.103 3.139 3.103 3.133 227,318 +0.06(+1.83%)
Sep 05, 2008 3.096 3.112 3.054 3.077 0 -0.01(-0.46%)
Sep 04, 2008 3.126 3.148 3.082 3.091 385,675 -0.07(-2.23%)
Sep 03, 2008 3.190 3.199 3.159 3.162 197,383 -0.02(-0.74%)
Sep 02, 2008 3.190 3.208 3.185 3.185 170,530 -0.01(-0.29%)
Aug 29, 2008 3.178 3.194 3.166 3.194 113,861 +0.01(+0.22%)
Aug 28, 2008 3.155 3.187 3.155 3.187 190,036 +0.03(+0.82%)
Aug 27, 2008 3.187 3.187 3.162 3.162 43,255 -0.02(-0.52%)
Aug 26, 2008 3.197 3.199 3.162 3.178 109,457 +0.02(+0.59%)
Aug 25, 2008 3.169 3.169 3.143 3.159 141,174 -0.02(-0.66%)
Aug 22, 2008 3.176 3.204 3.171 3.180 138,996 +0.00(+0.00%)
Aug 21, 2008 3.176 3.208 3.167 3.180 218,501 -0.03(-0.80%)
Aug 20, 2008 3.248 3.260 3.192 3.206 208,263 -0.03(-1.01%)
Aug 19, 2008 3.272 3.272 3.227 3.239 108,911 -0.02(-0.58%)
Aug 18, 2008 3.305 3.305 3.237 3.258 261,884 +0.02(+0.73%)
Aug 15, 2008 3.180 3.244 3.180 3.234 0 +0.05(+1.55%)
Aug 14, 2008 3.166 3.201 3.166 3.185 258,055 +0.01(+0.30%)
Aug 13, 2008 3.157 3.180 3.157 3.176 120,099 +0.01(+0.45%)
Aug 12, 2008 3.171 3.180 3.159 3.162 127,714 -0.02(-0.59%)
Aug 11, 2008 3.260 3.260 3.171 3.180 332,848 -0.04(-1.24%)
Aug 08, 2008 3.241 3.241 3.216 3.220 209,304 +0.00(+0.15%)
Aug 07, 2008 3.333 3.333 3.216 3.216 331,898 -0.12(-3.52%)
Aug 06, 2008 3.328 3.345 3.312 3.333 151,991 +0.00(+0.14%)
Aug 05, 2008 3.333 3.340 3.319 3.328 222,176 -0.00(-0.14%)
Aug 04, 2008 3.309 3.345 3.288 3.333 179,403 +0.03(+0.78%)
Aug 01, 2008 3.295 3.307 3.284 3.307 129,321 +0.03(+0.86%)
Jul 31, 2008 3.281 3.288 3.260 3.279 235,824 -0.01(-0.21%)
Jul 30, 2008 3.330 3.333 3.284 3.286 187,214 -0.02(-0.57%)
Jul 29, 2008 3.305 3.327 3.262 3.305 303,459 +0.04(+1.37%)
Jul 28, 2008 3.291 3.319 3.260 3.260 248,044 -0.01(-0.29%)
Jul 25, 2008 3.342 3.342 3.253 3.269 188,062 +0.00(+0.00%)
Jul 24, 2008 3.333 3.375 3.260 3.269 409,735 -0.10(-2.92%)
Jul 23, 2008 3.413 3.457 3.368 3.368 350,594 -0.04(-1.24%)
Jul 22, 2008 3.328 3.417 3.305 3.410 442,417 +0.08(+2.47%)
Jul 21, 2008 3.255 3.363 3.241 3.328 973,467 +0.12(+3.65%)
Jul 18, 2008 3.150 3.211 3.150 3.211 306,546 +0.04(+1.28%)
Jul 17, 2008 3.105 3.176 3.105 3.170 498,360 +0.07(+2.25%)
Jul 16, 2008 3.051 3.105 3.026 3.101 437,415 +0.05(+1.69%)
Jul 15, 2008 3.056 3.077 2.970 3.049 663,860 -0.05(-1.66%)
Jul 14, 2008 3.190 3.206 3.101 3.101 352,773 -0.09(-2.72%)
Jul 11, 2008 3.192 3.192 3.169 3.187 227,702 -0.01(-0.29%)
Jul 10, 2008 3.194 3.211 3.180 3.197 281,752 -0.02(-0.73%)
Jul 09, 2008 3.197 3.260 3.176 3.220 715,864 +0.03(+0.81%)
Jul 08, 2008 3.194 3.211 3.162 3.194 539,475 -0.03(-1.02%)
Jul 07, 2008 3.284 3.304 3.197 3.227 522,574 -0.06(-1.71%)
Jul 04, 2008 3.295 3.312 3.253 3.284 323,839 +0.00(+0.00%)
Jul 03, 2008 3.295 3.312 3.253 3.284 323,839 -0.01(-0.36%)
Jul 02, 2008 3.328 3.361 3.293 3.295 311,841 -0.05(-1.54%)
Jul 01, 2008 3.328 3.382 3.326 3.347 294,134 -0.01(-0.21%)
Jun 30, 2008 3.422 3.422 3.354 3.354 309,266 -0.07(-2.12%)
Jun 27, 2008 3.459 3.469 3.415 3.427 323,784 -0.03(-0.88%)
Jun 26, 2008 3.459 3.468 3.418 3.457 311,816 -0.04(-1.21%)
Jun 25, 2008 3.481 3.504 3.481 3.499 295,780 +0.01(+0.20%)
Jun 24, 2008 3.527 3.527 3.485 3.492 207,475 -0.05(-1.33%)
Jun 23, 2008 3.574 3.588 3.525 3.539 271,754 -0.03(-0.72%)
Jun 20, 2008 3.572 3.588 3.551 3.565 234,242 -0.05(-1.30%)
Jun 19, 2008 3.570 3.614 3.560 3.612 343,567 +0.02(+0.59%)
Jun 18, 2008 3.675 3.675 3.584 3.591 169,950 -0.06(-1.61%)
Jun 17, 2008 3.603 3.680 3.595 3.649 341,303 +0.05(+1.43%)
Jun 16, 2008 3.621 3.628 3.588 3.598 270,189 -0.04(-1.10%)
Jun 13, 2008 3.579 3.638 3.579 3.638 180,358 +0.04(+1.17%)
Jun 12, 2008 3.612 3.635 3.584 3.595 287,700 -0.07(-1.79%)
Jun 11, 2008 3.682 3.729 3.661 3.661 303,152 -0.05(-1.39%)
Jun 10, 2008 3.797 3.823 3.713 3.713 449,750 -0.10(-2.64%)
Jun 09, 2008 3.823 3.828 3.797 3.814 251,710 +0.00(+0.12%)
Jun 06, 2008 3.882 3.882 3.809 3.809 143,937 -0.05(-1.28%)
Jun 05, 2008 3.814 3.863 3.804 3.858 213,555 +0.05(+1.23%)
Jun 04, 2008 3.856 3.856 3.811 3.811 220,743 -0.02(-0.43%)
Jun 03, 2008 3.889 3.893 3.828 3.828 276,018 -0.03(-0.79%)
Jun 02, 2008 3.882 3.921 3.846 3.858 192,842 +0.03(+0.80%)
May 30, 2008 3.856 3.879 3.811 3.828 191,848 -0.01(-0.24%)
May 29, 2008 3.964 3.964 3.835 3.837 399,861 -0.13(-3.37%)
May 28, 2008 3.900 3.971 3.865 3.971 306,985 +0.09(+2.36%)
May 27, 2008 3.809 3.879 3.793 3.879 257,194 +0.06(+1.47%)
May 26, 2008 3.762 3.837 3.757 3.823 0 +0.00(+0.00%)
May 23, 2008 3.762 3.837 3.757 3.823 463,287 +0.06(+1.54%)
May 22, 2008 3.748 3.785 3.713 3.765 283,739 +0.04(+1.02%)
May 21, 2008 3.748 3.764 3.720 3.727 325,877 -0.01(-0.19%)
May 20, 2008 3.734 3.740 3.701 3.734 171,152 +0.02(+0.50%)
May 19, 2008 3.722 3.732 3.710 3.715 206,558 -0.02(-0.44%)
May 16, 2008 3.722 3.733 3.694 3.732 418,689 +0.03(+0.76%)
May 15, 2008 3.673 3.710 3.659 3.703 288,677 +0.04(+0.96%)
May 14, 2008 3.652 3.673 3.640 3.668 224,201 +0.01(+0.39%)
May 13, 2008 3.595 3.654 3.595 3.654 261,018 +0.05(+1.37%)
May 12, 2008 3.633 3.656 3.603 3.605 285,786 -0.03(-0.77%)
May 09, 2008 3.635 3.652 3.628 3.633 94,739 -0.03(-0.71%)
May 08, 2008 3.647 3.659 3.619 3.659 209,295 +0.00(+0.13%)
May 07, 2008 3.645 3.668 3.633 3.654 297,963 +0.03(+0.91%)
May 06, 2008 3.624 3.633 3.619 3.621 249,178 -0.02(-0.45%)
May 05, 2008 3.600 3.687 3.600 3.638 451,635 +0.04(+1.24%)
May 02, 2008 3.603 3.610 3.577 3.593 190,829 -0.02(-0.45%)
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.