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

PIMCO Income Strategy Fund (NY: PFL )

8.370 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2014 4.301 4.301 4.276 4.283 259,873 -0.01(-0.25%)
Apr 29, 2014 4.297 4.301 4.283 4.294 331,273 +0.01(+0.25%)
Apr 28, 2014 4.283 4.290 4.269 4.283 317,911 +0.01(+0.25%)
Apr 25, 2014 4.276 4.282 4.251 4.272 459,710 +0.01(+0.17%)
Apr 24, 2014 4.233 4.287 4.229 4.265 355,511 +0.03(+0.67%)
Apr 23, 2014 4.215 4.237 4.215 4.237 208,153 +0.03(+0.76%)
Apr 22, 2014 4.194 4.205 4.190 4.205 131,458 +0.01(+0.17%)
Apr 21, 2014 4.187 4.205 4.187 4.197 156,609 +0.01(+0.26%)
Apr 17, 2014 4.197 4.187 4.187 4.187 154,936 -0.02(-0.42%)
Apr 16, 2014 4.215 4.215 4.194 4.205 118,743 +0.00(+0.00%)
Apr 15, 2014 4.201 4.208 4.187 4.205 168,690 +0.01(+0.26%)
Apr 14, 2014 4.219 4.219 4.190 4.194 156,682 -0.01(-0.25%)
Apr 11, 2014 4.215 4.215 4.201 4.204 139,482 -0.01(-0.17%)
Apr 10, 2014 4.205 4.215 4.195 4.212 187,330 +0.02(+0.51%)
Apr 09, 2014 4.190 4.205 4.180 4.190 222,694 +0.02(+0.43%)
Apr 08, 2014 4.172 4.176 4.165 4.172 204,013 +0.01(+0.26%)
Apr 07, 2014 4.162 4.169 4.155 4.162 84,516 +0.01(+0.26%)
Apr 04, 2014 4.172 4.172 4.151 4.151 237,082 +0.01(+0.18%)
Apr 03, 2014 4.165 4.165 4.130 4.144 115,566 -0.01(-0.18%)
Apr 02, 2014 4.137 4.162 4.130 4.151 195,238 +0.01(+0.17%)
Apr 01, 2014 4.169 4.172 4.130 4.144 186,734 -0.01(-0.26%)
Mar 31, 2014 4.158 4.169 4.123 4.155 287,411 +0.00(+0.00%)
Mar 28, 2014 4.155 4.155 4.137 4.155 159,017 +0.02(+0.43%)
Mar 27, 2014 4.116 4.144 4.112 4.137 200,579 +0.02(+0.43%)
Mar 26, 2014 4.112 4.130 4.105 4.119 138,486 +0.02(+0.55%)
Mar 25, 2014 4.109 4.123 4.077 4.097 171,894 -0.00(-0.04%)
Mar 24, 2014 4.105 4.112 4.084 4.098 141,964 +0.01(+0.27%)
Mar 21, 2014 4.080 4.109 4.077 4.087 259,717 +0.01(+0.19%)
Mar 20, 2014 4.112 4.116 4.077 4.079 365,775 -0.04(-0.88%)
Mar 19, 2014 4.148 4.162 4.109 4.116 216,362 -0.02(-0.51%)
Mar 18, 2014 4.133 4.155 4.123 4.137 204,154 +0.01(+0.34%)
Mar 17, 2014 4.119 4.148 4.112 4.123 220,436 +0.00(+0.09%)
Mar 14, 2014 4.119 4.133 4.109 4.119 270,832 -0.01(-0.17%)
Mar 13, 2014 4.155 4.155 4.126 4.126 197,076 -0.02(-0.43%)
Mar 12, 2014 4.158 4.158 4.112 4.144 274,539 -0.01(-0.26%)
Mar 11, 2014 4.197 4.197 4.137 4.155 265,369 -0.02(-0.59%)
Mar 10, 2014 4.155 4.190 4.155 4.179 146,219 +0.02(+0.59%)
Mar 07, 2014 4.190 4.190 4.148 4.155 159,985 -0.03(-0.76%)
Mar 06, 2014 4.162 4.187 4.160 4.187 171,348 +0.02(+0.51%)
Mar 05, 2014 4.144 4.172 4.144 4.165 122,172 +0.02(+0.51%)
Mar 04, 2014 4.165 4.172 4.137 4.144 224,328 +0.00(+0.00%)
Mar 03, 2014 4.151 4.155 4.130 4.144 257,456 +0.00(+0.00%)
Feb 28, 2014 4.151 4.158 4.130 4.144 211,002 +0.00(+0.00%)
Feb 27, 2014 4.148 4.165 4.141 4.144 249,433 +0.00(+0.09%)
Feb 26, 2014 4.134 4.148 4.130 4.141 195,506 +0.01(+0.17%)
Feb 25, 2014 4.130 4.141 4.123 4.134 311,249 -0.01(-0.17%)
Feb 24, 2014 4.152 4.155 4.130 4.141 236,597 -0.01(-0.34%)
Feb 21, 2014 4.148 4.162 4.136 4.155 151,568 +0.03(+0.68%)
Feb 20, 2014 4.148 4.151 4.127 4.127 156,290 -0.01(-0.25%)
Feb 19, 2014 4.141 4.169 4.137 4.137 270,801 -0.00(-0.08%)
Feb 18, 2014 4.130 4.141 4.123 4.141 228,430 +0.02(+0.51%)
Feb 14, 2014 4.099 4.120 4.120 4.120 189,751 +0.04(+0.86%)
Feb 13, 2014 4.092 4.113 4.085 4.085 144,319 -0.01(-0.34%)
Feb 12, 2014 4.092 4.099 4.071 4.099 316,774 +0.00(+0.00%)
Feb 11, 2014 4.134 4.137 4.099 4.099 259,285 -0.03(-0.68%)
Feb 10, 2014 4.109 4.130 4.109 4.127 233,308 +0.03(+0.77%)
Feb 07, 2014 4.088 4.116 4.074 4.095 265,736 +0.02(+0.46%)
Feb 06, 2014 4.113 4.116 4.074 4.077 277,082 -0.03(-0.71%)
Feb 05, 2014 4.064 4.113 4.064 4.106 227,234 +0.02(+0.43%)
Feb 04, 2014 4.029 4.102 4.019 4.088 514,794 +0.08(+1.91%)
Feb 03, 2014 4.029 4.064 4.012 4.012 264,354 -0.01(-0.26%)
Jan 31, 2014 4.029 4.036 4.005 4.022 145,746 +0.00(+0.00%)
Jan 30, 2014 4.036 4.036 4.008 4.022 144,531 -0.00(-0.09%)
Jan 29, 2014 4.012 4.043 3.991 4.026 240,799 -0.01(-0.26%)
Jan 28, 2014 4.040 4.060 4.015 4.036 350,145 -0.00(-0.09%)
Jan 27, 2014 4.050 4.092 4.040 4.040 213,268 -0.06(-1.45%)
Jan 24, 2014 4.102 4.113 4.081 4.099 276,211 -0.01(-0.34%)
Jan 23, 2014 4.106 4.130 4.095 4.113 250,746 +0.00(+0.08%)
Jan 22, 2014 4.092 4.113 4.081 4.109 171,119 +0.03(+0.68%)
Jan 21, 2014 4.067 4.092 4.060 4.081 166,656 +0.02(+0.60%)
Jan 17, 2014 4.047 4.057 4.057 4.057 124,986 +0.02(+0.61%)
Jan 16, 2014 4.047 4.053 4.019 4.033 159,328 -0.01(-0.17%)
Jan 15, 2014 4.047 4.057 4.033 4.040 173,900 +0.00(+0.09%)
Jan 14, 2014 4.040 4.045 4.026 4.036 162,958 -0.00(-0.09%)
Jan 13, 2014 4.040 4.050 4.015 4.040 189,371 +0.01(+0.35%)
Jan 10, 2014 3.994 4.026 3.991 4.026 113,244 +0.04(+0.96%)
Jan 09, 2014 4.019 4.019 3.977 3.987 139,296 -0.02(-0.61%)
Jan 08, 2014 4.025 4.029 4.001 4.012 232,031 -0.01(-0.17%)
Jan 07, 2014 4.015 4.036 3.987 4.019 230,873 +0.04(+0.96%)
Jan 06, 2014 3.970 3.998 3.970 3.980 304,163 +0.02(+0.44%)
Jan 03, 2014 3.929 3.963 3.918 3.963 204,914 +0.04(+1.06%)
Jan 02, 2014 3.918 3.953 3.908 3.922 263,222 +0.01(+0.18%)
Dec 31, 2013 3.894 3.915 3.915 3.915 400,717 +0.00(+0.00%)
Dec 30, 2013 3.935 3.939 3.890 3.915 351,753 -0.00(-0.09%)
Dec 27, 2013 3.970 3.984 3.908 3.918 396,433 -0.04(-1.14%)
Dec 26, 2013 3.915 3.967 3.904 3.963 504,332 +0.03(+0.88%)
Dec 24, 2013 3.929 3.942 3.922 3.929 184,962 -0.01(-0.26%)
Dec 23, 2013 3.939 3.960 3.925 3.939 463,783 +0.01(+0.35%)
Dec 20, 2013 3.901 3.932 3.901 3.925 376,229 +0.01(+0.27%)
Dec 19, 2013 3.890 3.922 3.887 3.915 446,333 +0.01(+0.27%)
Dec 18, 2013 3.866 3.904 3.866 3.904 385,884 +0.02(+0.45%)
Dec 17, 2013 3.870 3.887 3.852 3.887 359,241 +0.01(+0.27%)
Dec 16, 2013 3.863 3.894 3.863 3.877 406,695 +0.01(+0.18%)
Dec 13, 2013 3.856 3.877 3.832 3.870 339,685 +0.00(+0.00%)
Dec 12, 2013 3.897 3.897 3.852 3.870 413,984 -0.03(-0.71%)
Dec 11, 2013 3.894 3.901 3.879 3.897 241,034 +0.00(+0.09%)
Dec 10, 2013 3.894 3.911 3.880 3.894 376,200 +0.01(+0.36%)
Dec 09, 2013 3.901 3.928 3.866 3.880 384,524 -0.01(-0.26%)
Dec 06, 2013 3.873 3.908 3.873 3.890 257,370 +0.01(+0.27%)
Dec 05, 2013 3.870 3.890 3.863 3.880 191,267 -0.01(-0.26%)
Dec 04, 2013 3.911 3.911 3.866 3.890 243,834 -0.02(-0.61%)
Dec 03, 2013 3.914 3.942 3.887 3.914 292,542 -0.02(-0.52%)
Dec 02, 2013 3.949 3.956 3.925 3.935 222,784 -0.01(-0.35%)
Nov 29, 2013 3.935 3.949 3.918 3.949 119,124 +0.02(+0.51%)
Nov 27, 2013 3.921 3.935 3.904 3.929 237,689 +0.02(+0.54%)
Nov 26, 2013 3.894 3.911 3.885 3.908 175,515 +0.01(+0.26%)
Nov 25, 2013 3.873 3.904 3.867 3.897 243,546 +0.02(+0.62%)
Nov 22, 2013 3.880 3.907 3.863 3.873 287,067 -0.01(-0.35%)
Nov 21, 2013 3.887 3.897 3.877 3.887 224,290 +0.01(+0.27%)
Nov 20, 2013 3.928 3.938 3.873 3.877 389,830 -0.06(-1.57%)
Nov 19, 2013 3.969 3.969 3.928 3.938 108,145 -0.02(-0.52%)
Nov 18, 2013 3.963 3.983 3.949 3.959 322,137 +0.00(+0.09%)
Nov 15, 2013 3.959 3.966 3.942 3.956 165,805 +0.01(+0.35%)
Nov 14, 2013 3.938 3.966 3.921 3.942 214,571 +0.01(+0.35%)
Nov 12, 2013 3.949 3.949 3.925 3.928 407,982 -0.02(-0.52%)
Nov 11, 2013 3.959 3.969 3.934 3.949 228,938 -0.02(-0.61%)
Nov 08, 2013 4.021 4.038 3.935 3.973 362,722 -0.07(-1.62%)
Nov 07, 2013 4.059 4.059 4.038 4.038 109,132 -0.00(-0.08%)
Nov 06, 2013 4.072 4.073 4.041 4.041 220,406 -0.03(-0.67%)
Nov 05, 2013 4.076 4.096 4.021 4.069 378,795 -0.03(-0.67%)
Nov 04, 2013 4.079 4.106 4.069 4.096 274,742 +0.02(+0.59%)
Nov 01, 2013 4.079 4.089 4.045 4.072 265,850 +0.01(+0.34%)
Oct 31, 2013 4.062 4.076 4.052 4.059 236,085 +0.02(+0.42%)
Oct 30, 2013 4.035 4.062 4.035 4.041 238,286 +0.00(+0.00%)
Oct 29, 2013 4.069 4.086 4.021 4.041 538,497 -0.03(-0.75%)
Oct 28, 2013 4.099 4.123 4.048 4.072 349,268 -0.01(-0.33%)
Oct 25, 2013 4.120 4.123 4.076 4.086 274,956 -0.03(-0.66%)
Oct 24, 2013 4.059 4.120 4.045 4.113 224,843 +0.07(+1.86%)
Oct 23, 2013 4.062 4.082 4.038 4.038 254,185 -0.02(-0.50%)
Oct 22, 2013 4.024 4.062 4.014 4.059 320,952 +0.05(+1.28%)
Oct 21, 2013 4.011 4.018 3.990 4.007 168,487 +0.02(+0.51%)
Oct 18, 2013 4.007 4.052 3.973 3.987 305,085 -0.03(-0.68%)
Oct 17, 2013 3.956 4.028 3.953 4.014 362,359 +0.07(+1.73%)
Oct 16, 2013 3.949 3.956 3.919 3.946 312,457 +0.02(+0.43%)
Oct 15, 2013 3.949 3.960 3.919 3.929 191,480 -0.01(-0.17%)
Oct 14, 2013 3.936 3.967 3.936 3.936 247,703 -0.02(-0.52%)
Oct 11, 2013 3.973 3.977 3.956 3.956 276,928 -0.01(-0.17%)
Oct 10, 2013 3.949 3.977 3.949 3.963 206,252 +0.02(+0.52%)
Oct 09, 2013 3.943 3.946 3.919 3.943 250,819 +0.01(+0.26%)
Oct 08, 2013 3.936 3.957 3.899 3.932 163,115 -0.02(-0.51%)
Oct 07, 2013 3.970 3.973 3.946 3.953 126,380 -0.03(-0.85%)
Oct 04, 2013 3.966 3.993 3.953 3.987 148,434 +0.03(+0.77%)
Oct 03, 2013 3.943 3.956 3.919 3.956 255,582 +0.02(+0.52%)
Oct 02, 2013 3.905 3.946 3.885 3.936 297,690 +0.01(+0.17%)
Oct 01, 2013 3.936 3.936 3.905 3.929 221,867 -0.02(-0.51%)
Sep 27, 2013 3.970 3.970 3.922 3.949 103,129 +0.00(+0.00%)
Sep 26, 2013 3.990 3.990 3.926 3.949 164,374 -0.05(-1.35%)
Sep 25, 2013 4.000 4.003 3.973 4.003 268,409 +0.03(+0.77%)
Sep 24, 2013 3.939 3.983 3.936 3.973 288,410 +0.02(+0.51%)
Sep 23, 2013 3.943 3.956 3.899 3.953 142,682 +0.00(+0.09%)
Sep 20, 2013 3.949 3.953 3.909 3.949 164,049 +0.02(+0.43%)
Sep 19, 2013 3.990 3.990 3.909 3.932 250,782 -0.04(-1.11%)
Sep 18, 2013 3.895 3.981 3.892 3.976 469,116 +0.07(+1.73%)
Sep 17, 2013 3.899 3.912 3.882 3.909 236,462 +0.03(+0.70%)
Sep 16, 2013 3.890 3.905 3.872 3.882 218,271 +0.02(+0.61%)
Sep 13, 2013 3.858 3.875 3.848 3.858 123,254 -0.00(-0.09%)
Sep 12, 2013 3.858 3.878 3.851 3.861 173,986 -0.00(-0.09%)
Sep 11, 2013 3.858 3.882 3.848 3.865 220,844 +0.01(+0.35%)
Sep 10, 2013 3.845 3.865 3.835 3.851 256,484 +0.02(+0.44%)
Sep 09, 2013 3.855 3.865 3.828 3.835 239,204 -0.01(-0.17%)
Sep 06, 2013 3.841 3.878 3.828 3.841 184,804 +0.00(+0.09%)
Sep 05, 2013 3.871 3.871 3.811 3.838 272,196 -0.05(-1.21%)
Sep 04, 2013 3.851 3.901 3.835 3.885 279,806 +0.03(+0.87%)
Sep 03, 2013 3.912 3.913 3.841 3.851 368,843 -0.02(-0.61%)
Aug 30, 2013 3.858 3.885 3.858 3.875 243,443 +0.00(+0.09%)
Aug 29, 2013 3.835 3.878 3.798 3.871 231,630 +0.05(+1.23%)
Aug 28, 2013 3.784 3.848 3.774 3.824 238,366 +0.03(+0.89%)
Aug 27, 2013 3.777 3.791 3.761 3.791 223,301 +0.01(+0.36%)
Aug 26, 2013 3.754 3.791 3.744 3.777 368,360 +0.02(+0.58%)
Aug 23, 2013 3.744 3.761 3.714 3.756 304,818 +0.02(+0.58%)
Aug 22, 2013 3.694 3.737 3.673 3.734 205,139 +0.06(+1.64%)
Aug 21, 2013 3.724 3.724 3.657 3.673 324,360 -0.04(-1.08%)
Aug 20, 2013 3.694 3.720 3.673 3.714 406,443 +0.01(+0.27%)
Aug 19, 2013 3.684 3.724 3.680 3.704 500,505 -0.01(-0.36%)
Aug 16, 2013 3.771 3.771 3.684 3.717 438,370 -0.03(-0.81%)
Aug 15, 2013 3.831 3.831 3.720 3.747 568,140 -0.10(-2.62%)
Aug 14, 2013 3.858 3.858 3.798 3.848 250,802 +0.00(+0.09%)
Aug 13, 2013 3.865 3.898 3.835 3.845 459,817 -0.03(-0.87%)
Aug 12, 2013 3.858 3.918 3.858 3.878 476,101 +0.01(+0.17%)
Aug 09, 2013 3.885 3.918 3.868 3.871 255,342 -0.03(-0.78%)
Aug 08, 2013 3.932 3.932 3.875 3.902 387,735 +0.02(+0.53%)
Aug 07, 2013 3.828 3.895 3.828 3.881 266,394 +0.01(+0.34%)
Aug 06, 2013 3.868 3.875 3.812 3.868 256,421 +0.00(+0.09%)
Aug 05, 2013 3.848 3.901 3.845 3.865 367,900 -0.02(-0.51%)
Aug 02, 2013 3.885 3.905 3.855 3.885 257,869 +0.03(+0.86%)
Aug 01, 2013 3.975 3.975 3.842 3.852 590,881 -0.09(-2.20%)
Jul 31, 2013 3.961 3.965 3.908 3.938 400,496 -0.03(-0.76%)
Jul 30, 2013 4.015 4.055 3.965 3.968 483,428 -0.05(-1.16%)
Jul 29, 2013 3.975 4.025 3.971 4.015 347,557 +0.02(+0.42%)
Jul 26, 2013 3.918 4.038 3.918 3.998 592,227 +0.07(+1.87%)
Jul 25, 2013 3.951 3.951 3.872 3.925 278,591 -0.02(-0.51%)
Jul 24, 2013 3.961 3.975 3.921 3.945 349,888 -0.04(-1.09%)
Jul 23, 2013 4.008 4.018 3.968 3.988 515,471 +0.00(+0.00%)
Jul 22, 2013 3.961 4.015 3.951 3.988 409,217 +0.02(+0.50%)
Jul 19, 2013 3.928 3.971 3.901 3.968 370,018 +0.05(+1.19%)
Jul 18, 2013 3.915 3.948 3.895 3.921 551,108 +0.04(+1.11%)
Jul 17, 2013 3.865 3.925 3.838 3.878 730,675 +0.05(+1.31%)
Jul 16, 2013 3.788 3.842 3.773 3.828 443,655 +0.06(+1.68%)
Jul 15, 2013 3.772 3.792 3.762 3.765 154,874 +0.01(+0.18%)
Jul 12, 2013 3.808 3.862 3.752 3.758 322,164 -0.03(-0.88%)
Jul 11, 2013 3.718 3.798 3.708 3.792 462,042 +0.13(+3.64%)
Jul 10, 2013 3.645 3.675 3.635 3.658 419,803 +0.01(+0.37%)
Jul 09, 2013 3.665 3.702 3.635 3.645 634,986 -0.03(-0.73%)
Jul 08, 2013 3.692 3.705 3.639 3.672 537,040 -0.02(-0.45%)
Jul 05, 2013 3.754 3.774 3.672 3.688 659,919 -0.10(-2.62%)
Jul 03, 2013 3.817 3.817 3.741 3.787 268,011 -0.05(-1.29%)
Jul 02, 2013 3.962 3.982 3.827 3.837 267,902 -0.12(-3.09%)
Jul 01, 2013 3.979 3.992 3.959 3.959 239,637 +0.01(+0.25%)
Jun 28, 2013 3.956 3.956 3.870 3.949 368,421 -0.00(-0.08%)
Jun 27, 2013 3.893 3.999 3.893 3.952 486,557 +0.06(+1.53%)
Jun 26, 2013 3.827 3.923 3.810 3.893 860,085 +0.13(+3.51%)
Jun 25, 2013 3.777 3.810 3.721 3.761 499,971 +0.05(+1.24%)
Jun 24, 2013 3.797 3.797 3.698 3.715 866,387 -0.10(-2.60%)
Jun 21, 2013 3.847 3.863 3.768 3.814 510,725 -0.06(-1.45%)
Jun 20, 2013 3.860 3.886 3.801 3.870 914,874 -0.11(-2.66%)
Jun 19, 2013 4.061 4.068 3.956 3.976 467,390 -0.09(-2.11%)
Jun 18, 2013 4.091 4.104 4.056 4.061 295,355 -0.03(-0.73%)
Jun 17, 2013 4.075 4.124 4.065 4.091 232,562 +0.05(+1.31%)
Jun 14, 2013 4.045 4.068 3.999 4.038 293,723 +0.02(+0.41%)
Jun 13, 2013 3.863 4.038 3.820 4.022 714,032 +0.15(+3.75%)
Jun 12, 2013 3.985 3.985 3.860 3.876 769,078 -0.11(-2.73%)
Jun 11, 2013 3.995 4.002 3.936 3.985 537,079 -0.04(-0.90%)
Jun 10, 2013 4.133 4.133 4.002 4.022 818,984 -0.12(-2.93%)
Jun 07, 2013 4.173 4.173 4.133 4.143 314,073 -0.03(-0.78%)
Jun 06, 2013 4.097 4.176 4.081 4.176 605,583 +0.10(+2.33%)
Jun 05, 2013 4.048 4.087 4.041 4.081 389,153 +0.04(+0.89%)
Jun 04, 2013 3.976 4.087 3.973 4.045 831,139 +0.02(+0.57%)
Jun 03, 2013 4.114 4.114 3.973 4.022 1,171,218 -0.07(-1.76%)
May 31, 2013 4.146 4.176 4.071 4.094 752,111 -0.09(-2.19%)
May 30, 2013 4.153 4.202 4.130 4.186 406,314 +0.04(+0.87%)
May 29, 2013 4.209 4.228 4.048 4.150 1,471,969 -0.09(-2.16%)
May 28, 2013 4.333 4.353 4.209 4.241 895,540 -0.10(-2.34%)
May 24, 2013 4.333 4.346 4.313 4.343 225,430 +0.00(+0.08%)
May 23, 2013 4.304 4.353 4.304 4.340 390,410 -0.03(-0.68%)
May 22, 2013 4.343 4.392 4.343 4.369 137,222 +0.02(+0.38%)
May 21, 2013 4.386 4.386 4.320 4.353 409,011 -0.01(-0.23%)
May 20, 2013 4.392 4.395 4.333 4.363 343,594 -0.03(-0.67%)
May 17, 2013 4.402 4.412 4.392 4.392 284,724 -0.01(-0.22%)
May 16, 2013 4.402 4.412 4.402 4.402 385,013 -0.03(-0.74%)
May 15, 2013 4.405 4.435 4.405 4.435 201,560 +0.00(+0.07%)
May 13, 2013 4.438 4.445 4.415 4.431 245,151 +0.01(+0.15%)
May 10, 2013 4.431 4.441 4.418 4.425 331,775 -0.01(-0.22%)
May 09, 2013 4.464 4.477 4.422 4.435 252,003 -0.04(-0.81%)
May 08, 2013 4.451 4.471 4.438 4.471 261,039 +0.03(+0.73%)
May 07, 2013 4.442 4.451 4.428 4.438 276,094 +0.01(+0.15%)
May 06, 2013 4.435 4.443 4.419 4.432 265,843 +0.00(+0.00%)
May 03, 2013 4.432 4.445 4.428 4.432 139,541 +0.00(+0.07%)
May 02, 2013 4.442 4.442 4.415 4.428 173,224 -0.01(-0.29%)
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.