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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2006 4.475 4.489 4.468 4.482 281,403 +0.01(+0.16%)
Feb 27, 2006 4.463 4.491 4.447 4.475 214,463 -0.00(-0.10%)
Feb 24, 2006 4.454 4.498 4.454 4.480 215,742 +0.03(+0.69%)
Feb 23, 2006 4.440 4.454 4.430 4.449 182,485 +0.01(+0.21%)
Feb 22, 2006 4.430 4.454 4.400 4.440 452,377 -0.00(-0.11%)
Feb 21, 2006 4.430 4.449 4.423 4.445 195,703 +0.01(+0.16%)
Feb 17, 2006 4.435 4.449 4.421 4.437 150,081 +0.01(+0.27%)
Feb 16, 2006 4.435 4.456 4.398 4.426 463,462 -0.00(-0.05%)
Feb 15, 2006 4.447 4.464 4.426 4.428 396,949 -0.02(-0.42%)
Feb 14, 2006 4.445 4.470 4.440 4.447 357,723 +0.00(+0.00%)
Feb 13, 2006 4.440 4.449 4.430 4.447 214,889 +0.02(+0.53%)
Feb 10, 2006 4.414 4.426 4.401 4.423 345,784 +0.02(+0.48%)
Feb 09, 2006 4.414 4.426 4.400 4.402 284,814 -0.03(-0.58%)
Feb 08, 2006 4.416 4.445 4.410 4.428 224,696 +0.00(+0.11%)
Feb 07, 2006 4.407 4.426 4.400 4.423 273,302 +0.02(+0.37%)
Feb 06, 2006 4.400 4.433 4.393 4.407 408,034 +0.02(+0.37%)
Feb 03, 2006 4.381 4.391 4.365 4.391 239,619 +0.03(+0.65%)
Feb 02, 2006 4.341 4.386 4.339 4.362 468,579 +0.01(+0.27%)
Feb 01, 2006 4.355 4.368 4.346 4.351 435,748 -0.01(-0.27%)
Jan 31, 2006 4.358 4.374 4.358 4.362 290,783 +0.00(+0.11%)
Jan 30, 2006 4.379 4.384 4.353 4.358 238,766 -0.01(-0.16%)
Jan 27, 2006 4.386 4.395 4.362 4.365 344,079 -0.01(-0.32%)
Jan 26, 2006 4.402 4.402 4.374 4.379 361,560 -0.02(-0.48%)
Jan 25, 2006 4.386 4.409 4.385 4.400 494,161 +0.01(+0.27%)
Jan 24, 2006 4.416 4.445 4.388 4.388 360,281 -0.03(-0.74%)
Jan 23, 2006 4.416 4.421 4.384 4.421 223,417 +0.01(+0.21%)
Jan 20, 2006 4.398 4.416 4.381 4.412 234,076 +0.01(+0.32%)
Jan 19, 2006 4.374 4.398 4.360 4.398 173,105 +0.01(+0.27%)
Jan 18, 2006 4.388 4.398 4.377 4.386 251,557 -0.02(-0.37%)
Jan 17, 2006 4.358 4.409 4.358 4.402 431,058 +0.03(+0.59%)
Jan 13, 2006 4.384 4.386 4.359 4.377 125,352 +0.00(+0.00%)
Jan 12, 2006 4.372 4.384 4.353 4.377 191,439 -0.02(-0.43%)
Jan 11, 2006 4.374 4.409 4.362 4.395 251,557 +0.02(+0.48%)
Jan 10, 2006 4.372 4.393 4.362 4.374 374,777 -0.02(-0.53%)
Jan 09, 2006 4.384 4.428 4.384 4.398 321,055 -0.02(-0.48%)
Jan 06, 2006 4.428 4.433 4.388 4.419 184,617 +0.01(+0.16%)
Jan 05, 2006 4.362 4.426 4.362 4.412 221,285 +0.04(+1.02%)
Jan 04, 2006 4.346 4.407 4.341 4.367 332,567 -0.01(-0.16%)
Jan 03, 2006 4.341 4.386 4.332 4.374 270,744 +0.01(+0.27%)
Dec 30, 2005 4.362 4.384 4.344 4.362 454,508 +0.01(+0.22%)
Dec 29, 2005 4.332 4.374 4.332 4.353 554,279 +0.02(+0.49%)
Dec 28, 2005 4.306 4.374 4.306 4.332 414,856 +0.00(+0.11%)
Dec 27, 2005 4.355 4.386 4.306 4.327 410,166 -0.03(-0.65%)
Dec 23, 2005 4.306 4.374 4.306 4.355 394,390 +0.05(+1.09%)
Dec 22, 2005 4.273 4.337 4.266 4.308 697,965 +0.04(+0.99%)
Dec 21, 2005 4.273 4.301 4.259 4.266 924,367 -0.02(-0.49%)
Dec 20, 2005 4.238 4.334 4.236 4.287 788,781 +0.03(+0.66%)
Dec 19, 2005 4.233 4.294 4.233 4.259 485,207 +0.01(+0.28%)
Dec 16, 2005 4.224 4.247 4.223 4.247 520,169 +0.02(+0.44%)
Dec 15, 2005 4.259 4.259 4.219 4.229 509,084 -0.02(-0.50%)
Dec 14, 2005 4.262 4.266 4.236 4.250 477,532 -0.01(-0.28%)
Dec 13, 2005 4.271 4.278 4.257 4.262 585,830 -0.01(-0.22%)
Dec 12, 2005 4.283 4.294 4.262 4.271 460,051 -0.01(-0.27%)
Dec 09, 2005 4.292 4.294 4.280 4.283 277,565 -0.01(-0.33%)
Dec 08, 2005 4.304 4.311 4.280 4.297 385,437 -0.01(-0.33%)
Dec 07, 2005 4.297 4.323 4.294 4.311 457,919 +0.01(+0.33%)
Dec 06, 2005 4.259 4.327 4.259 4.297 474,974 +0.03(+0.66%)
Dec 05, 2005 4.252 4.273 4.240 4.269 582,845 +0.03(+0.61%)
Dec 02, 2005 4.240 4.266 4.224 4.243 427,647 +0.02(+0.50%)
Dec 01, 2005 4.226 4.255 4.215 4.222 364,118 +0.00(+0.06%)
Nov 30, 2005 4.229 4.241 4.219 4.219 506,525 -0.02(-0.44%)
Nov 29, 2005 4.257 4.263 4.224 4.238 686,453 -0.02(-0.44%)
Nov 28, 2005 4.236 4.280 4.229 4.257 275,007 +0.01(+0.28%)
Nov 25, 2005 4.245 4.245 4.229 4.245 111,708 +0.01(+0.33%)
Nov 23, 2005 4.222 4.240 4.222 4.231 311,675 +0.01(+0.17%)
Nov 22, 2005 4.271 4.271 4.224 4.224 453,656 -0.05(-1.10%)
Nov 21, 2005 4.247 4.278 4.245 4.271 274,581 +0.01(+0.33%)
Nov 18, 2005 4.304 4.332 4.245 4.257 332,993 -0.03(-0.71%)
Nov 17, 2005 4.290 4.294 4.273 4.287 275,007 -0.00(-0.05%)
Nov 16, 2005 4.287 4.332 4.287 4.290 337,257 -0.04(-0.81%)
Nov 15, 2005 4.297 4.327 4.270 4.325 345,784 +0.02(+0.55%)
Nov 14, 2005 4.285 4.304 4.271 4.301 195,703 +0.00(+0.05%)
Nov 11, 2005 4.283 4.299 4.280 4.299 173,958 -0.00(-0.11%)
Nov 10, 2005 4.290 4.320 4.278 4.304 321,055 +0.01(+0.33%)
Nov 09, 2005 4.287 4.299 4.273 4.290 290,356 +0.01(+0.27%)
Nov 08, 2005 4.294 4.316 4.273 4.278 238,340 +0.01(+0.16%)
Nov 07, 2005 4.273 4.316 4.250 4.271 294,620 -0.01(-0.33%)
Nov 04, 2005 4.292 4.311 4.271 4.285 255,821 -0.01(-0.16%)
Nov 03, 2005 4.316 4.325 4.285 4.292 285,666 +0.00(+0.00%)
Nov 02, 2005 4.311 4.334 4.287 4.292 305,706 -0.01(-0.27%)
Nov 01, 2005 4.299 4.304 4.276 4.304 165,857 +0.03(+0.66%)
Oct 31, 2005 4.280 4.297 4.266 4.276 237,060 -0.00(-0.11%)
Oct 28, 2005 4.271 4.297 4.262 4.280 182,059 -0.00(-0.05%)
Oct 27, 2005 4.262 4.304 4.262 4.283 325,319 +0.02(+0.50%)
Oct 26, 2005 4.257 4.278 4.236 4.262 262,643 -0.02(-0.38%)
Oct 25, 2005 4.255 4.280 4.255 4.278 387,569 +0.04(+0.89%)
Oct 24, 2005 4.203 4.240 4.203 4.240 402,918 +0.05(+1.18%)
Oct 21, 2005 4.198 4.219 4.163 4.191 286,519 -0.01(-0.17%)
Oct 20, 2005 4.203 4.221 4.168 4.198 430,205 -0.02(-0.56%)
Oct 19, 2005 4.266 4.283 4.203 4.222 539,782 -0.09(-2.01%)
Oct 18, 2005 4.339 4.353 4.292 4.308 277,139 -0.05(-1.18%)
Oct 17, 2005 4.353 4.379 4.344 4.360 191,865 -0.02(-0.48%)
Oct 14, 2005 4.351 4.395 4.322 4.381 353,459 +0.06(+1.47%)
Oct 13, 2005 4.355 4.362 4.316 4.318 217,874 -0.03(-0.59%)
Oct 12, 2005 4.339 4.367 4.339 4.344 198,687 -0.02(-0.38%)
Oct 11, 2005 4.386 4.405 4.320 4.360 245,161 -0.02(-0.48%)
Oct 10, 2005 4.374 4.421 4.351 4.381 295,473 +0.01(+0.21%)
Oct 07, 2005 4.360 4.395 4.346 4.372 245,588 +0.01(+0.16%)
Oct 06, 2005 4.362 4.381 4.344 4.365 185,470 -0.01(-0.21%)
Oct 05, 2005 4.367 4.405 4.367 4.374 153,492 +0.00(+0.00%)
Oct 04, 2005 4.391 4.405 4.365 4.374 265,627 -0.01(-0.21%)
Oct 03, 2005 4.358 4.386 4.339 4.384 210,626 +0.04(+0.92%)
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%)
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.