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

PIMCO Corporate & Income Strategy Fund (NY: PCN )

13.09 -0.04 (-0.30%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 13, 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 (%)
May 28, 2004 3.359 3.378 3.338 3.371 370,196 +0.04(+1.07%)
May 27, 2004 3.331 3.362 3.312 3.336 400,416 +0.00(+0.00%)
May 26, 2004 3.333 3.336 3.312 3.336 411,748 +0.01(+0.36%)
May 25, 2004 3.288 3.324 3.276 3.324 410,489 +0.06(+1.83%)
May 24, 2004 3.257 3.278 3.221 3.264 384,886 +0.03(+1.03%)
May 21, 2004 3.178 3.235 3.176 3.231 631,264 +0.06(+1.80%)
May 20, 2004 3.204 3.226 3.150 3.174 511,642 -0.02(-0.52%)
May 19, 2004 3.152 3.202 3.145 3.190 466,732 +0.06(+1.90%)
May 18, 2004 3.147 3.162 3.121 3.131 407,551 -0.02(-0.53%)
May 17, 2004 3.147 3.176 3.145 3.147 370,615 -0.02(-0.75%)
May 14, 2004 3.166 3.176 3.121 3.171 383,627 +0.04(+1.14%)
May 13, 2004 3.143 3.166 3.081 3.135 490,237 +0.03(+0.92%)
May 12, 2004 3.126 3.143 3.062 3.107 437,771 -0.02(-0.69%)
May 11, 2004 3.050 3.143 3.040 3.128 699,259 +0.07(+2.34%)
May 10, 2004 3.166 3.166 3.038 3.057 1,116,884 -0.09(-2.73%)
May 07, 2004 3.309 3.309 3.073 3.143 1,254,553 -0.17(-5.04%)
May 06, 2004 3.316 3.319 3.252 3.309 424,760 +0.01(+0.36%)
May 05, 2004 3.288 3.357 3.255 3.297 522,555 +0.02(+0.58%)
May 04, 2004 3.305 3.309 3.247 3.278 535,567 -0.01(-0.29%)
May 03, 2004 3.321 3.328 3.262 3.288 304,299 -0.00(-0.07%)
Apr 30, 2004 3.221 3.300 3.221 3.290 317,310 +0.05(+1.69%)
Apr 29, 2004 3.276 3.288 3.221 3.235 536,826 -0.03(-0.88%)
Apr 28, 2004 3.309 3.321 3.243 3.264 672,816 +0.01(+0.44%)
Apr 27, 2004 3.274 3.321 3.231 3.250 802,511 -0.05(-1.45%)
Apr 26, 2004 3.314 3.357 3.264 3.297 624,128 -0.05(-1.63%)
Apr 23, 2004 3.400 3.400 3.302 3.352 415,526 -0.05(-1.40%)
Apr 22, 2004 3.266 3.419 3.266 3.400 792,437 +0.07(+2.07%)
Apr 21, 2004 3.295 3.336 3.290 3.331 655,608 +0.01(+0.43%)
Apr 20, 2004 3.374 3.405 3.297 3.316 441,968 -0.05(-1.49%)
Apr 19, 2004 3.426 3.426 3.364 3.366 378,170 +0.00(+0.00%)
Apr 16, 2004 3.328 3.378 3.324 3.366 452,042 +0.04(+1.15%)
Apr 15, 2004 3.326 3.374 3.278 3.328 790,339 +0.00(+0.14%)
Apr 14, 2004 3.366 3.407 3.290 3.324 1,035,877 -0.07(-2.11%)
Apr 13, 2004 3.478 3.478 3.388 3.395 466,312 -0.09(-2.53%)
Apr 12, 2004 3.548 3.548 3.471 3.483 341,235 -0.04(-1.22%)
Apr 08, 2004 3.478 3.545 3.474 3.526 309,336 +0.04(+1.09%)
Apr 07, 2004 3.462 3.526 3.452 3.488 496,113 +0.01(+0.21%)
Apr 06, 2004 3.574 3.581 3.397 3.481 1,107,230 -0.09(-2.60%)
Apr 05, 2004 3.667 3.705 3.562 3.574 739,552 -0.11(-2.91%)
Apr 02, 2004 3.776 3.776 3.667 3.681 441,549 -0.09(-2.40%)
Apr 01, 2004 3.776 3.783 3.738 3.772 230,428 +0.02(+0.51%)
Mar 31, 2004 3.757 3.774 3.745 3.752 264,006 +0.03(+0.77%)
Mar 30, 2004 3.741 3.757 3.717 3.724 246,797 +0.01(+0.19%)
Mar 29, 2004 3.724 3.738 3.681 3.717 301,361 +0.00(+0.00%)
Mar 26, 2004 3.714 3.724 3.695 3.717 240,921 +0.00(+0.13%)
Mar 25, 2004 3.783 3.783 3.700 3.712 459,177 -0.04(-1.14%)
Mar 24, 2004 3.764 3.774 3.741 3.755 279,116 -0.01(-0.25%)
Mar 23, 2004 3.717 3.764 3.707 3.764 410,909 +0.05(+1.48%)
Mar 22, 2004 3.729 3.767 3.693 3.710 376,072 -0.02(-0.45%)
Mar 19, 2004 3.745 3.745 3.705 3.726 341,235 -0.02(-0.51%)
Mar 18, 2004 3.783 3.783 3.717 3.745 314,372 +0.00(+0.13%)
Mar 17, 2004 3.764 3.779 3.726 3.741 407,971 -0.02(-0.57%)
Mar 16, 2004 3.729 3.776 3.710 3.762 245,957 +0.04(+1.15%)
Mar 15, 2004 3.717 3.729 3.688 3.719 317,730 +0.00(+0.13%)
Mar 12, 2004 3.741 3.752 3.707 3.714 287,090 -0.01(-0.19%)
Mar 11, 2004 3.812 3.824 3.717 3.721 414,267 -0.05(-1.26%)
Mar 10, 2004 3.776 3.803 3.741 3.769 427,698 -0.02(-0.63%)
Mar 09, 2004 3.786 3.807 3.757 3.793 469,250 +0.04(+0.95%)
Mar 08, 2004 3.726 3.776 3.710 3.757 397,478 +0.05(+1.48%)
Mar 05, 2004 3.745 3.752 3.686 3.702 364,739 -0.04(-1.02%)
Mar 04, 2004 3.741 3.752 3.707 3.741 305,558 +0.00(+0.00%)
Mar 03, 2004 3.741 3.752 3.710 3.741 333,260 +0.01(+0.26%)
Mar 02, 2004 3.724 3.748 3.700 3.731 368,097 +0.01(+0.19%)
Mar 01, 2004 3.731 3.752 3.710 3.724 291,288 +0.02(+0.45%)
Feb 27, 2004 3.686 3.707 3.669 3.707 225,391 +0.04(+1.04%)
Feb 26, 2004 3.640 3.669 3.610 3.669 484,780 +0.05(+1.52%)
Feb 25, 2004 3.581 3.636 3.581 3.614 506,606 +0.03(+0.93%)
Feb 24, 2004 3.636 3.645 3.538 3.581 728,220 -0.05(-1.44%)
Feb 23, 2004 3.702 3.705 3.614 3.633 616,573 -0.05(-1.36%)
Feb 20, 2004 3.750 3.750 3.669 3.683 463,794 -0.06(-1.53%)
Feb 19, 2004 3.757 3.757 3.705 3.741 759,279 -0.01(-0.25%)
Feb 18, 2004 3.741 3.767 3.721 3.750 390,762 +0.00(+0.13%)
Feb 17, 2004 3.733 3.762 3.731 3.745 528,851 +0.00(+0.13%)
Feb 13, 2004 3.752 3.762 3.731 3.741 326,964 -0.00(-0.13%)
Feb 12, 2004 3.764 3.764 3.733 3.745 260,228 -0.00(-0.06%)
Feb 11, 2004 3.762 3.767 3.719 3.748 270,721 -0.03(-0.69%)
Feb 10, 2004 3.755 3.783 3.729 3.774 529,691 +0.02(+0.51%)
Feb 09, 2004 3.752 3.760 3.741 3.755 307,657 +0.01(+0.19%)
Feb 06, 2004 3.764 3.779 3.748 3.748 215,737 +0.01(+0.19%)
Feb 05, 2004 3.800 3.805 3.721 3.741 254,352 -0.04(-0.95%)
Feb 04, 2004 3.822 3.831 3.752 3.776 288,769 -0.03(-0.69%)
Feb 03, 2004 3.829 3.833 3.795 3.803 474,287 +0.00(+0.06%)
Feb 02, 2004 3.795 3.803 3.764 3.800 353,407 +0.03(+0.89%)
Jan 30, 2004 3.729 3.767 3.714 3.767 337,037 +0.06(+1.54%)
Jan 29, 2004 3.752 3.774 3.669 3.710 689,605 -0.04(-1.14%)
Jan 28, 2004 3.819 3.824 3.752 3.752 290,448 -0.05(-1.38%)
Jan 27, 2004 3.810 3.824 3.769 3.805 431,895 -0.03(-0.81%)
Jan 26, 2004 3.841 3.869 3.814 3.836 410,909 +0.00(+0.00%)
Jan 23, 2004 3.860 3.864 3.817 3.836 292,127 -0.01(-0.31%)
Jan 22, 2004 3.850 3.869 3.814 3.848 470,509 +0.01(+0.25%)
Jan 21, 2004 3.853 3.867 3.817 3.838 406,292 +0.01(+0.37%)
Jan 20, 2004 3.829 3.860 3.795 3.824 504,927 -0.01(-0.25%)
Jan 16, 2004 3.855 3.857 3.812 3.833 468,831 +0.01(+0.37%)
Jan 15, 2004 3.855 3.857 3.803 3.819 484,780 -0.02(-0.62%)
Jan 14, 2004 3.831 3.864 3.822 3.843 374,393 -0.01(-0.37%)
Jan 13, 2004 3.831 3.860 3.831 3.857 499,051 +0.03(+0.81%)
Jan 12, 2004 3.843 3.872 3.800 3.826 509,544 +0.01(+0.25%)
Jan 09, 2004 3.786 3.819 3.776 3.817 308,916 +0.03(+0.82%)
Jan 08, 2004 3.779 3.829 3.772 3.786 412,168 +0.01(+0.32%)
Jan 07, 2004 3.783 3.788 3.760 3.774 375,652 +0.01(+0.32%)
Jan 06, 2004 3.774 3.791 3.757 3.762 318,570 -0.01(-0.25%)
Jan 05, 2004 3.788 3.800 3.757 3.772 412,168 -0.01(-0.19%)
Jan 02, 2004 3.812 3.812 3.779 3.779 228,329 +0.01(+0.19%)
Dec 31, 2003 3.786 3.810 3.743 3.772 286,671 -0.01(-0.38%)
Dec 30, 2003 3.757 3.786 3.752 3.786 192,653 +0.04(+1.08%)
Dec 29, 2003 3.741 3.764 3.726 3.745 247,217 +0.03(+0.77%)
Dec 26, 2003 3.779 3.779 3.717 3.717 177,543 -0.02(-0.57%)
Dec 24, 2003 3.798 3.807 3.738 3.738 294,226 -0.10(-2.49%)
Dec 23, 2003 3.812 3.853 3.824 3.833 437,771 +0.02(+0.56%)
Dec 22, 2003 3.788 3.822 3.772 3.812 359,703 +0.03(+0.76%)
Dec 19, 2003 3.783 3.783 3.755 3.783 311,015 +0.02(+0.63%)
Dec 18, 2003 3.793 3.810 3.760 3.760 295,905 -0.01(-0.38%)
Dec 17, 2003 3.786 3.791 3.767 3.774 301,781 +0.01(+0.25%)
Dec 16, 2003 3.736 3.788 3.721 3.764 495,273 +0.05(+1.28%)
Dec 15, 2003 3.741 3.805 3.705 3.717 546,060 -0.04(-1.14%)
Dec 12, 2003 3.783 3.783 3.741 3.760 370,615 -0.00(-0.06%)
Dec 11, 2003 3.724 3.769 3.712 3.762 290,028 +0.04(+1.02%)
Dec 10, 2003 3.707 3.729 3.707 3.724 221,194 -0.01(-0.26%)
Dec 09, 2003 3.743 3.752 3.705 3.733 239,242 -0.02(-0.57%)
Dec 08, 2003 3.760 3.762 3.726 3.755 381,108 +0.03(+0.77%)
Dec 05, 2003 3.729 3.736 3.712 3.726 235,464 +0.00(+0.00%)
Dec 04, 2003 3.736 3.738 3.710 3.726 343,753 +0.00(+0.13%)
Dec 03, 2003 3.741 3.741 3.705 3.721 376,072 -0.03(-0.76%)
Dec 02, 2003 3.752 3.752 3.743 3.750 379,010 +0.00(+0.13%)
Dec 01, 2003 3.738 3.757 3.726 3.745 263,586 +0.02(+0.45%)
Nov 28, 2003 3.736 3.738 3.714 3.729 75,550 -0.01(-0.19%)
Nov 26, 2003 3.707 3.736 3.707 3.736 235,884 +0.05(+1.23%)
Nov 25, 2003 3.700 3.700 3.671 3.691 225,811 +0.00(+0.13%)
Nov 24, 2003 3.705 3.710 3.669 3.686 440,289 -0.03(-0.71%)
Nov 21, 2003 3.683 3.719 3.652 3.712 490,656 -0.00(-0.06%)
Nov 20, 2003 3.693 3.721 3.691 3.714 350,049 +0.00(+0.00%)
Nov 19, 2003 3.719 3.719 3.679 3.714 344,173 +0.02(+0.52%)
Nov 18, 2003 3.693 3.726 3.676 3.695 380,689 +0.01(+0.19%)
Nov 17, 2003 3.681 3.693 3.667 3.688 279,955 +0.02(+0.52%)
Nov 14, 2003 3.686 3.686 3.657 3.669 466,732 -0.02(-0.45%)
Nov 13, 2003 3.645 3.693 3.626 3.686 409,650 +0.04(+1.11%)
Nov 12, 2003 3.705 3.710 3.626 3.645 334,939 -0.07(-1.80%)
Nov 11, 2003 3.681 3.712 3.681 3.712 253,093 +0.01(+0.19%)
Nov 10, 2003 3.693 3.698 3.681 3.705 258,129 +0.01(+0.39%)
Nov 07, 2003 3.695 3.698 3.683 3.691 430,216 -0.01(-0.39%)
Nov 06, 2003 3.695 3.719 3.686 3.705 334,939 -0.01(-0.26%)
Nov 05, 2003 3.674 3.736 3.707 3.714 314,372 -0.02(-0.45%)
Nov 04, 2003 3.674 3.736 3.674 3.731 457,213 +0.07(+1.82%)
Nov 03, 2003 3.669 3.700 3.657 3.664 381,352 -0.02(-0.58%)
Oct 31, 2003 3.686 3.688 3.679 3.686 148,582 +0.00(+0.00%)
Oct 30, 2003 3.681 3.686 3.650 3.686 277,437 +0.02(+0.45%)
Oct 29, 2003 3.679 3.679 3.660 3.669 391,601 +0.00(+0.13%)
Oct 28, 2003 3.688 3.691 3.664 3.664 333,260 +0.01(+0.20%)
Oct 27, 2003 3.643 3.674 3.617 3.657 273,659 +0.03(+0.85%)
Oct 24, 2003 3.638 3.657 3.614 3.626 135,990 -0.02(-0.52%)
Oct 23, 2003 3.614 3.645 3.593 3.645 243,859 +0.03(+0.92%)
Oct 22, 2003 3.595 3.621 3.579 3.612 338,297 +0.02(+0.53%)
Oct 21, 2003 3.629 3.629 3.590 3.593 357,604 -0.04(-0.98%)
Oct 20, 2003 3.593 3.631 3.593 3.629 227,909 +0.04(+1.20%)
Oct 17, 2003 3.607 3.631 3.581 3.586 206,084 -0.04(-0.99%)
Oct 16, 2003 3.605 3.598 3.581 3.621 290,448 +0.02(+0.46%)
Oct 15, 2003 3.586 3.610 3.574 3.605 321,508 +0.02(+0.53%)
Oct 14, 2003 3.593 3.593 3.579 3.586 249,315 +0.00(+0.00%)
Oct 13, 2003 3.574 3.598 3.564 3.586 232,946 +0.01(+0.33%)
Oct 10, 2003 3.590 3.619 3.557 3.574 321,088 +0.00(+0.00%)
Oct 09, 2003 3.617 3.633 3.562 3.574 283,733 -0.05(-1.51%)
Oct 08, 2003 3.624 3.631 3.600 3.629 320,249 -0.00(-0.07%)
Oct 07, 2003 3.605 3.640 3.617 3.631 209,442 +0.03(+0.73%)
Oct 06, 2003 3.633 3.633 3.579 3.605 260,228 -0.01(-0.20%)
Oct 03, 2003 3.648 3.667 3.605 3.612 414,686 -0.04(-1.11%)
Oct 02, 2003 3.595 3.652 3.595 3.652 477,645 +0.06(+1.73%)
Oct 01, 2003 3.593 3.602 3.579 3.590 506,606 +0.00(+0.00%)
Sep 30, 2003 3.574 3.588 3.564 3.590 402,514 +0.02(+0.53%)
Sep 29, 2003 3.538 3.574 3.538 3.571 391,182 +0.03(+0.87%)
Sep 26, 2003 3.557 3.559 3.531 3.540 211,120 -0.01(-0.20%)
Sep 25, 2003 3.564 3.574 3.543 3.548 530,530 -0.02(-0.53%)
Sep 24, 2003 3.571 3.574 3.562 3.567 396,218 -0.00(-0.13%)
Sep 23, 2003 3.567 3.581 3.548 3.571 503,668 +0.00(+0.13%)
Sep 22, 2003 3.559 3.574 3.531 3.567 482,262 +0.03(+0.88%)
Sep 19, 2003 3.521 3.536 3.498 3.536 618,252 -0.00(-0.07%)
Sep 18, 2003 3.552 3.562 3.517 3.538 604,401 -0.02(-0.60%)
Sep 17, 2003 3.574 3.574 3.550 3.559 622,449 -0.01(-0.40%)
Sep 16, 2003 3.583 3.583 3.536 3.574 994,744 +0.00(+0.13%)
Sep 15, 2003 3.500 3.614 3.490 3.569 1,199,149 +0.07(+2.11%)
Sep 12, 2003 3.509 3.526 3.490 3.495 320,668 +0.00(+0.14%)
Sep 11, 2003 3.450 3.498 3.424 3.490 290,028 +0.05(+1.45%)
Sep 10, 2003 3.431 3.459 3.412 3.440 330,322 -0.02(-0.48%)
Sep 09, 2003 3.431 3.467 3.431 3.457 196,850 +0.01(+0.42%)
Sep 08, 2003 3.431 3.462 3.424 3.443 279,535 +0.00(+0.07%)
Sep 05, 2003 3.462 3.478 3.421 3.440 265,265 -0.01(-0.28%)
Sep 04, 2003 3.419 3.467 3.395 3.450 299,262 +0.02(+0.63%)
Sep 03, 2003 3.395 3.448 3.386 3.428 402,095 +0.05(+1.41%)
Sep 02, 2003 3.378 3.395 3.355 3.381 220,354 +0.02(+0.57%)
Aug 29, 2003 3.347 3.383 3.347 3.362 211,540 +0.00(+0.07%)
Aug 28, 2003 3.357 3.393 3.340 3.359 379,010 -0.01(-0.35%)
Aug 27, 2003 3.364 3.376 3.352 3.371 193,912 +0.02(+0.64%)
Aug 26, 2003 3.364 3.366 3.338 3.350 289,189 -0.00(-0.14%)
Aug 25, 2003 3.362 3.383 3.340 3.355 303,879 +0.01(+0.36%)
Aug 22, 2003 3.371 3.381 3.343 3.343 340,815 -0.02(-0.57%)
Aug 21, 2003 3.364 3.383 3.340 3.362 399,996 +0.01(+0.43%)
Aug 20, 2003 3.383 3.395 3.340 3.347 310,595 -0.02(-0.57%)
Aug 19, 2003 3.333 3.369 3.302 3.366 375,232 +0.04(+1.07%)
Aug 18, 2003 3.355 3.355 3.300 3.331 427,698 +0.01(+0.29%)
Aug 15, 2003 3.336 3.345 3.293 3.321 258,969 +0.01(+0.29%)
Aug 14, 2003 3.431 3.440 3.297 3.312 593,908 -0.11(-3.20%)
Aug 13, 2003 3.457 3.476 3.412 3.421 424,760 -0.06(-1.78%)
Aug 12, 2003 3.467 3.490 3.417 3.483 215,318 +0.03(+0.83%)
Aug 11, 2003 3.471 3.481 3.400 3.455 201,886 -0.01(-0.34%)
Aug 08, 2003 3.443 3.478 3.428 3.467 238,402 +0.05(+1.61%)
Aug 07, 2003 3.395 3.440 3.386 3.412 292,966 +0.04(+1.20%)
Aug 06, 2003 3.328 3.390 3.264 3.371 581,317 +0.02(+0.57%)
Aug 05, 2003 3.386 3.417 3.350 3.352 356,345 -0.04(-1.26%)
Aug 04, 2003 3.381 3.400 3.338 3.395 573,342 +0.05(+1.64%)
Aug 01, 2003 3.445 3.450 3.231 3.340 894,010 -0.08(-2.37%)
Jul 31, 2003 3.486 3.512 3.421 3.421 265,684 -0.05(-1.51%)
Jul 30, 2003 3.464 3.521 3.462 3.474 255,611 +0.01(+0.21%)
Jul 29, 2003 3.588 3.607 3.457 3.467 484,780 -0.12(-3.32%)
Jul 28, 2003 3.602 3.621 3.564 3.586 398,737 -0.02(-0.46%)
Jul 25, 2003 3.559 3.619 3.552 3.602 423,081 +0.05(+1.41%)
Jul 24, 2003 3.529 3.559 3.529 3.552 308,916 +0.02(+0.47%)
Jul 23, 2003 3.502 3.550 3.495 3.536 245,118 +0.03(+0.95%)
Jul 22, 2003 3.517 3.538 3.469 3.502 483,521 -0.01(-0.41%)
Jul 21, 2003 3.550 3.552 3.481 3.517 312,693 -0.02(-0.47%)
Jul 18, 2003 3.507 3.555 3.500 3.533 379,849 +0.03(+0.95%)
Jul 17, 2003 3.526 3.536 3.474 3.500 478,904 -0.01(-0.41%)
Jul 16, 2003 3.574 3.574 3.443 3.514 1,005,237 -0.08(-2.19%)
Jul 15, 2003 3.667 3.667 3.588 3.593 608,599 -0.06(-1.57%)
Jul 14, 2003 3.691 3.717 3.645 3.650 469,670 -0.03(-0.84%)
Jul 11, 2003 3.705 3.736 3.671 3.681 311,015 -0.02(-0.64%)
Jul 10, 2003 3.764 3.783 3.695 3.705 422,661 -0.06(-1.64%)
Jul 09, 2003 3.714 3.767 3.691 3.767 580,477 +0.00(+0.06%)
Jul 08, 2003 3.755 3.776 3.721 3.764 529,691 -0.01(-0.19%)
Jul 07, 2003 3.793 3.793 3.772 3.772 426,858 -0.02(-0.57%)
Jul 03, 2003 3.760 3.793 3.755 3.793 191,393 +0.01(+0.31%)
Jul 02, 2003 3.786 3.795 3.731 3.781 462,535 +0.01(+0.32%)
Jul 01, 2003 3.772 3.786 3.736 3.769 444,487 +0.02(+0.64%)
Jun 30, 2003 3.745 3.757 3.733 3.745 377,751 +0.00(+0.06%)
Jun 27, 2003 3.748 3.750 3.714 3.743 293,806 +0.02(+0.45%)
Jun 26, 2003 3.731 3.733 3.695 3.726 331,581 -0.00(-0.13%)
Jun 25, 2003 3.729 3.752 3.698 3.731 446,166 +0.00(+0.13%)
Jun 24, 2003 3.698 3.736 3.698 3.726 422,661 +0.01(+0.26%)
Jun 23, 2003 3.707 3.750 3.695 3.717 347,531 +0.01(+0.26%)
Jun 20, 2003 3.669 3.712 3.669 3.707 392,441 +0.02(+0.65%)
Jun 19, 2003 3.698 3.729 3.669 3.683 484,360 -0.03(-0.90%)
Jun 18, 2003 3.752 3.752 3.705 3.717 522,555 -0.03(-0.89%)
Jun 17, 2003 3.769 3.774 3.705 3.750 498,631 -0.02(-0.44%)
Jun 16, 2003 3.774 3.786 3.748 3.767 535,147 +0.01(+0.38%)
Jun 13, 2003 3.752 3.774 3.745 3.752 588,452 +0.03(+0.77%)
Jun 12, 2003 3.776 3.776 3.707 3.724 476,386 -0.04(-1.08%)
Jun 11, 2003 3.693 3.786 3.693 3.764 412,588 +0.04(+1.09%)
Jun 10, 2003 3.762 3.805 3.702 3.724 611,956 -0.02(-0.64%)
Jun 09, 2003 3.736 3.760 3.724 3.748 462,535 +0.03(+0.70%)
Jun 06, 2003 3.729 3.750 3.717 3.721 546,479 +0.00(+0.13%)
Jun 05, 2003 3.691 3.721 3.648 3.717 624,548 +0.04(+1.17%)
Jun 04, 2003 3.636 3.691 3.636 3.674 511,642 +0.04(+1.05%)
Jun 03, 2003 3.724 3.724 3.633 3.636 724,022 -0.03(-0.91%)
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.