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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2010 2.671 2.671 2.553 2.589 1,807,327 -0.10(-3.57%)
Apr 29, 2010 2.675 2.685 2.661 2.685 730,987 +0.02(+0.63%)
Apr 28, 2010 2.671 2.671 2.651 2.668 764,430 +0.02(+0.82%)
Apr 27, 2010 2.656 2.656 2.632 2.647 1,073,657 +0.00(+0.18%)
Apr 26, 2010 2.644 2.668 2.625 2.642 1,278,610 +0.03(+1.29%)
Apr 23, 2010 2.565 2.639 2.541 2.608 2,134,983 +0.06(+2.26%)
Apr 22, 2010 2.539 2.558 2.529 2.551 1,244,358 +0.02(+0.95%)
Apr 21, 2010 2.546 2.546 2.517 2.527 1,140,359 -0.02(-0.66%)
Apr 20, 2010 2.543 2.567 2.534 2.543 1,707,891 -0.00(-0.09%)
Apr 19, 2010 2.601 2.606 2.519 2.546 1,095,711 -0.07(-2.75%)
Apr 16, 2010 2.620 2.635 2.599 2.618 622,049 -0.02(-0.73%)
Apr 15, 2010 2.687 2.687 2.618 2.637 1,125,045 -0.04(-1.52%)
Apr 14, 2010 2.721 2.721 2.649 2.678 865,559 -0.03(-1.15%)
Apr 13, 2010 2.683 2.807 2.663 2.709 1,733,175 +0.06(+2.08%)
Apr 12, 2010 2.685 2.685 2.647 2.654 500,501 -0.01(-0.56%)
Apr 09, 2010 2.692 2.692 2.639 2.669 747,544 -0.04(-1.31%)
Apr 08, 2010 2.625 2.704 2.625 2.704 371,878 +0.06(+2.11%)
Apr 07, 2010 2.758 2.758 2.627 2.648 965,929 -0.10(-3.48%)
Apr 06, 2010 2.789 2.789 2.722 2.744 536,006 -0.04(-1.37%)
Apr 05, 2010 2.729 2.791 2.729 2.782 682,842 +0.04(+1.39%)
Apr 01, 2010 2.717 2.744 2.744 2.744 313,380 +0.04(+1.32%)
Mar 31, 2010 2.653 2.715 2.653 2.708 607,534 +0.03(+1.25%)
Mar 30, 2010 2.598 2.674 2.598 2.674 614,310 +0.06(+2.27%)
Mar 29, 2010 2.605 2.632 2.601 2.615 290,571 +0.00(+0.00%)
Mar 26, 2010 2.684 2.684 2.593 2.615 876,064 -0.05(-1.70%)
Mar 25, 2010 2.686 2.708 2.660 2.660 414,178 -0.04(-1.33%)
Mar 24, 2010 2.729 2.729 2.694 2.696 353,625 -0.02(-0.70%)
Mar 23, 2010 2.729 2.734 2.710 2.715 446,141 -0.01(-0.26%)
Mar 22, 2010 2.729 2.736 2.653 2.722 1,125,200 -0.13(-4.59%)
Mar 19, 2010 2.806 2.877 2.803 2.853 901,915 +0.05(+1.70%)
Mar 18, 2010 2.782 2.820 2.782 2.806 669,829 +0.02(+0.86%)
Mar 17, 2010 2.710 2.787 2.710 2.782 783,082 +0.07(+2.64%)
Mar 16, 2010 2.713 2.727 2.696 2.710 704,489 -0.02(-0.87%)
Mar 15, 2010 2.710 2.741 2.710 2.734 677,267 -0.02(-0.86%)
Mar 12, 2010 2.794 2.794 2.741 2.758 943,271 -0.04(-1.50%)
Mar 11, 2010 2.810 2.810 2.770 2.800 750,771 -0.03(-1.12%)
Mar 10, 2010 2.815 2.851 2.815 2.832 357,161 +0.00(+0.09%)
Mar 09, 2010 2.798 2.839 2.794 2.829 333,186 +0.04(+1.47%)
Mar 08, 2010 2.800 2.822 2.772 2.788 679,265 -0.01(-0.34%)
Mar 05, 2010 2.829 2.841 2.798 2.798 293,596 -0.04(-1.26%)
Mar 04, 2010 2.886 2.890 2.810 2.833 615,011 -0.06(-2.05%)
Mar 03, 2010 2.940 2.940 2.859 2.893 829,680 -0.03(-1.05%)
Mar 02, 2010 2.935 2.938 2.897 2.924 334,329 -0.02(-0.64%)
Mar 01, 2010 2.969 2.969 2.924 2.942 200,864 +0.00(+0.08%)
Feb 26, 2010 2.907 2.957 2.893 2.940 457,747 +0.01(+0.41%)
Feb 25, 2010 2.905 2.938 2.895 2.928 207,271 +0.00(+0.16%)
Feb 24, 2010 2.933 2.961 2.905 2.924 399,068 -0.03(-0.88%)
Feb 23, 2010 2.928 2.975 2.900 2.950 390,135 -0.01(-0.48%)
Feb 22, 2010 2.980 3.016 2.926 2.964 425,457 -0.01(-0.24%)
Feb 19, 2010 2.926 2.971 2.907 2.971 349,803 +0.06(+2.12%)
Feb 18, 2010 2.869 2.933 2.859 2.909 407,583 +0.03(+1.07%)
Feb 17, 2010 2.902 2.902 2.838 2.878 200,396 +0.02(+0.75%)
Feb 16, 2010 2.843 2.874 2.826 2.857 328,100 +0.00(+0.08%)
Feb 12, 2010 2.838 2.855 2.855 2.855 296,071 +0.01(+0.42%)
Feb 11, 2010 2.829 2.845 2.805 2.843 170,890 +0.01(+0.50%)
Feb 10, 2010 2.786 2.833 2.784 2.829 289,003 +0.04(+1.36%)
Feb 09, 2010 2.743 2.798 2.743 2.791 390,473 +0.05(+1.66%)
Feb 08, 2010 2.750 2.769 2.733 2.745 266,034 -0.03(-1.10%)
Feb 05, 2010 2.788 2.824 2.733 2.776 645,749 -0.04(-1.59%)
Feb 04, 2010 2.832 2.851 2.816 2.821 256,828 -0.04(-1.32%)
Feb 03, 2010 2.863 2.870 2.813 2.858 594,760 -0.01(-0.33%)
Feb 02, 2010 2.821 2.868 2.816 2.868 536,987 +0.03(+1.16%)
Feb 01, 2010 2.818 2.854 2.788 2.835 451,838 +0.02(+0.59%)
Jan 29, 2010 2.955 2.964 2.804 2.818 638,244 -0.13(-4.55%)
Jan 28, 2010 3.009 3.035 2.924 2.953 630,900 -0.07(-2.42%)
Jan 27, 2010 3.021 3.030 2.995 3.026 767,975 +0.01(+0.23%)
Jan 26, 2010 2.905 3.030 2.905 3.019 739,790 +0.08(+2.73%)
Jan 25, 2010 2.908 2.955 2.894 2.938 746,778 +0.04(+1.30%)
Jan 22, 2010 2.865 2.924 2.844 2.901 862,419 +0.07(+2.33%)
Jan 21, 2010 2.832 2.837 2.785 2.835 609,326 +0.03(+1.09%)
Jan 20, 2010 2.750 2.804 2.745 2.804 639,236 +0.05(+1.80%)
Jan 19, 2010 2.714 2.766 2.714 2.755 543,275 +0.06(+2.19%)
Jan 15, 2010 2.665 2.696 2.696 2.696 346,853 +0.02(+0.70%)
Jan 14, 2010 2.677 2.689 2.665 2.677 393,678 +0.00(+0.00%)
Jan 13, 2010 2.639 2.677 2.637 2.677 548,995 +0.03(+1.07%)
Jan 12, 2010 2.648 2.674 2.637 2.648 347,850 -0.01(-0.51%)
Jan 11, 2010 2.667 2.674 2.641 2.662 681,605 +0.04(+1.52%)
Jan 08, 2010 2.594 2.634 2.571 2.622 502,756 +0.01(+0.45%)
Jan 07, 2010 2.559 2.613 2.556 2.610 436,959 +0.07(+2.58%)
Jan 06, 2010 2.484 2.571 2.484 2.545 728,774 +0.02(+0.93%)
Jan 05, 2010 2.603 2.615 2.467 2.521 1,151,459 -0.10(-3.85%)
Jan 04, 2010 2.650 2.657 2.611 2.622 507,898 -0.03(-0.97%)
Dec 31, 2009 2.683 2.648 2.648 2.648 706,919 -0.05(-1.83%)
Dec 30, 2009 2.749 2.765 2.688 2.697 459,876 -0.07(-2.62%)
Dec 29, 2009 2.775 2.789 2.736 2.770 370,863 -0.03(-0.92%)
Dec 28, 2009 2.763 2.803 2.704 2.796 539,646 +0.00(+0.00%)
Dec 24, 2009 2.756 2.796 2.746 2.796 138,284 +0.04(+1.45%)
Dec 23, 2009 2.737 2.814 2.721 2.756 1,238,941 -0.23(-7.77%)
Dec 22, 2009 3.002 3.002 2.936 2.988 1,142,586 +0.00(+0.00%)
Dec 21, 2009 2.908 3.023 2.908 2.988 1,385,761 +0.13(+4.43%)
Dec 18, 2009 2.840 2.861 2.840 2.861 228,115 +0.03(+0.99%)
Dec 17, 2009 2.812 2.840 2.770 2.833 540,703 +0.03(+0.92%)
Dec 16, 2009 2.789 2.807 2.786 2.807 465,355 +0.04(+1.44%)
Dec 15, 2009 2.739 2.768 2.739 2.768 179,053 +0.01(+0.51%)
Dec 14, 2009 2.756 2.768 2.737 2.754 251,757 -0.01(-0.25%)
Dec 11, 2009 2.714 2.768 2.709 2.761 323,336 +0.04(+1.32%)
Dec 10, 2009 2.737 2.746 2.718 2.725 142,074 -0.01(-0.46%)
Dec 09, 2009 2.751 2.751 2.721 2.737 172,862 -0.01(-0.26%)
Dec 08, 2009 2.791 2.791 2.723 2.744 407,970 +0.03(+1.21%)
Dec 07, 2009 2.643 2.711 2.643 2.711 386,042 +0.08(+3.03%)
Dec 04, 2009 2.632 2.648 2.615 2.632 261,777 +0.00(+0.09%)
Dec 03, 2009 2.643 2.650 2.624 2.629 184,242 -0.02(-0.80%)
Dec 02, 2009 2.653 2.660 2.641 2.650 102,371 -0.00(-0.18%)
Dec 01, 2009 2.667 2.690 2.639 2.655 302,069 -0.01(-0.44%)
Nov 30, 2009 2.657 2.667 2.613 2.667 140,488 +0.02(+0.89%)
Nov 27, 2009 2.601 2.643 2.594 2.643 81,146 +0.00(+0.18%)
Nov 25, 2009 2.627 2.660 2.620 2.639 283,475 +0.02(+0.81%)
Nov 24, 2009 2.641 2.643 2.617 2.617 293,217 -0.03(-1.06%)
Nov 23, 2009 2.690 2.690 2.636 2.646 385,744 -0.02(-0.88%)
Nov 20, 2009 2.660 2.674 2.641 2.669 155,091 -0.00(-0.18%)
Nov 19, 2009 2.721 2.721 2.648 2.674 215,218 -0.01(-0.44%)
Nov 18, 2009 2.735 2.749 2.660 2.685 339,679 -0.05(-1.89%)
Nov 17, 2009 2.775 2.775 2.737 2.737 126,512 -0.02(-0.77%)
Nov 16, 2009 2.819 2.819 2.724 2.758 387,756 +0.03(+1.20%)
Nov 13, 2009 2.716 2.753 2.692 2.725 241,759 +0.03(+1.22%)
Nov 12, 2009 2.674 2.697 2.639 2.693 349,536 +0.05(+2.04%)
Nov 11, 2009 2.641 2.641 2.627 2.639 130,455 +0.01(+0.45%)
Nov 10, 2009 2.671 2.671 2.608 2.627 269,788 -0.01(-0.53%)
Nov 09, 2009 2.646 2.646 2.615 2.641 254,597 +0.01(+0.54%)
Nov 06, 2009 2.606 2.627 2.592 2.627 195,724 +0.04(+1.36%)
Nov 05, 2009 2.596 2.600 2.564 2.592 216,433 -0.00(-0.09%)
Nov 04, 2009 2.622 2.632 2.594 2.594 241,247 -0.02(-0.72%)
Nov 03, 2009 2.627 2.627 2.580 2.613 425,741 -0.00(-0.09%)
Nov 02, 2009 2.599 2.630 2.568 2.615 467,828 +0.01(+0.54%)
Oct 30, 2009 2.814 2.814 2.535 2.601 1,397,286 -0.20(-7.27%)
Oct 29, 2009 2.829 2.866 2.791 2.805 476,901 +0.03(+1.01%)
Oct 28, 2009 2.821 2.840 2.765 2.777 661,284 -0.04(-1.58%)
Oct 27, 2009 2.805 2.821 2.784 2.821 345,810 +0.00(+0.08%)
Oct 26, 2009 2.812 2.829 2.800 2.819 193,110 +0.01(+0.42%)
Oct 23, 2009 2.793 2.812 2.765 2.807 406,921 +0.01(+0.42%)
Oct 22, 2009 2.796 2.803 2.761 2.796 299,639 +0.04(+1.53%)
Oct 21, 2009 2.758 2.789 2.728 2.753 391,819 -0.02(-0.59%)
Oct 20, 2009 2.779 2.784 2.764 2.770 292,642 +0.00(+0.17%)
Oct 19, 2009 2.735 2.770 2.702 2.765 588,201 +0.04(+1.29%)
Oct 16, 2009 2.744 2.768 2.730 2.730 331,863 -0.03(-1.02%)
Oct 15, 2009 2.789 2.810 2.737 2.758 397,818 -0.07(-2.41%)
Oct 14, 2009 2.812 2.831 2.810 2.826 593,308 +0.04(+1.26%)
Oct 13, 2009 2.777 2.806 2.777 2.791 245,340 +0.01(+0.43%)
Oct 12, 2009 2.800 2.805 2.763 2.779 253,407 -0.01(-0.42%)
Oct 09, 2009 2.758 2.805 2.744 2.791 290,442 +0.04(+1.54%)
Oct 08, 2009 2.739 2.751 2.725 2.749 385,735 +0.03(+1.21%)
Oct 07, 2009 2.735 2.786 2.702 2.716 431,280 +0.02(+0.87%)
Oct 06, 2009 2.730 2.737 2.681 2.693 380,030 -0.02(-0.61%)
Oct 05, 2009 2.610 2.709 2.610 2.709 503,468 +0.11(+4.43%)
Oct 02, 2009 2.779 2.779 2.594 2.594 715,518 -0.19(-6.90%)
Oct 01, 2009 2.803 2.831 2.749 2.786 1,016,338 -0.04(-1.33%)
Sep 30, 2009 2.812 2.826 2.777 2.824 435,164 +0.03(+0.92%)
Sep 29, 2009 2.831 2.831 2.786 2.798 309,556 +0.02(+0.76%)
Sep 28, 2009 2.800 2.826 2.768 2.777 459,714 +0.02(+0.59%)
Sep 25, 2009 2.693 2.761 2.685 2.761 411,313 +0.05(+1.73%)
Sep 24, 2009 2.697 2.721 2.683 2.714 396,795 +0.02(+0.61%)
Sep 23, 2009 2.695 2.735 2.686 2.697 492,967 +0.02(+0.88%)
Sep 22, 2009 2.603 2.674 2.603 2.674 217,814 +0.08(+2.89%)
Sep 21, 2009 2.622 2.622 2.578 2.599 325,540 -0.03(-0.98%)
Sep 18, 2009 2.615 2.634 2.613 2.624 160,493 +0.01(+0.36%)
Sep 17, 2009 2.580 2.615 2.578 2.615 320,006 +0.07(+2.86%)
Sep 16, 2009 2.561 2.578 2.542 2.542 454,879 +0.01(+0.28%)
Sep 15, 2009 2.521 2.535 2.515 2.535 383,727 +0.02(+0.84%)
Sep 14, 2009 2.486 2.514 2.484 2.514 330,580 +0.03(+1.23%)
Sep 11, 2009 2.510 2.510 2.470 2.484 366,489 +0.00(+0.00%)
Sep 10, 2009 2.521 2.521 2.481 2.484 318,544 -0.04(-1.49%)
Sep 09, 2009 2.521 2.521 2.495 2.521 383,961 +0.00(+0.00%)
Sep 08, 2009 2.524 2.524 2.503 2.521 353,745 +0.00(+0.00%)
Sep 04, 2009 2.521 2.521 2.498 2.521 200,619 +0.01(+0.47%)
Sep 03, 2009 2.505 2.510 2.484 2.510 183,696 +0.00(+0.19%)
Sep 02, 2009 2.474 2.505 2.460 2.505 230,119 +0.04(+1.52%)
Sep 01, 2009 2.575 2.575 2.460 2.467 321,447 -0.03(-1.13%)
Aug 31, 2009 2.510 2.510 2.486 2.495 412,366 +0.01(+0.38%)
Aug 28, 2009 2.479 2.507 2.470 2.486 297,336 +0.03(+1.24%)
Aug 27, 2009 2.427 2.456 2.411 2.456 259,440 +0.04(+1.55%)
Aug 26, 2009 2.397 2.439 2.393 2.418 374,304 +0.00(+0.10%)
Aug 25, 2009 2.406 2.430 2.404 2.416 396,002 +0.02(+0.68%)
Aug 24, 2009 2.392 2.416 2.376 2.399 357,249 +0.01(+0.29%)
Aug 21, 2009 2.374 2.404 2.357 2.392 406,602 +0.05(+2.31%)
Aug 20, 2009 2.467 2.467 2.329 2.338 666,610 -0.11(-4.59%)
Aug 19, 2009 2.568 2.568 2.413 2.451 634,368 -0.11(-4.13%)
Aug 18, 2009 2.538 2.627 2.495 2.556 584,112 +0.13(+5.31%)
Aug 17, 2009 2.481 2.580 2.411 2.428 564,294 -0.05(-1.89%)
Aug 14, 2009 2.453 2.481 2.437 2.474 492,327 +0.04(+1.67%)
Aug 13, 2009 2.406 2.439 2.397 2.434 575,490 +0.02(+0.65%)
Aug 12, 2009 2.409 2.437 2.364 2.418 627,260 +0.05(+2.28%)
Aug 11, 2009 2.369 2.374 2.345 2.364 544,430 +0.01(+0.40%)
Aug 10, 2009 2.362 2.369 2.315 2.355 742,495 -0.00(-0.10%)
Aug 07, 2009 2.341 2.366 2.275 2.357 732,351 +0.10(+4.47%)
Aug 06, 2009 2.287 2.287 2.230 2.256 458,478 -0.03(-1.33%)
Aug 05, 2009 2.280 2.287 2.205 2.287 340,024 +0.04(+1.56%)
Aug 04, 2009 2.181 2.282 2.181 2.252 432,981 +0.09(+4.35%)
Aug 03, 2009 2.130 2.188 2.111 2.158 430,069 +0.05(+2.45%)
Jul 31, 2009 2.080 2.106 2.055 2.106 299,852 +0.04(+1.81%)
Jul 30, 2009 2.066 2.080 2.059 2.069 224,862 +0.01(+0.34%)
Jul 29, 2009 2.080 2.080 2.052 2.062 264,395 -0.00(-0.11%)
Jul 28, 2009 2.062 2.069 2.034 2.064 305,002 +0.01(+0.34%)
Jul 27, 2009 2.043 2.057 2.033 2.057 270,351 +0.02(+1.15%)
Jul 24, 2009 2.031 2.040 2.017 2.033 2,302 +0.00(+0.12%)
Jul 23, 2009 2.036 2.050 2.022 2.031 339,252 +0.01(+0.58%)
Jul 22, 2009 1.911 2.033 1.907 2.019 506,444 -0.01(-0.35%)
Jul 21, 2009 2.024 2.062 2.008 2.026 447,490 +0.02(+0.82%)
Jul 20, 2009 2.008 2.010 1.987 2.010 288,498 +0.03(+1.54%)
Jul 17, 2009 2.010 2.015 1.972 1.980 222,948 -0.01(-0.47%)
Jul 16, 2009 1.991 1.998 1.972 1.989 295,456 +0.01(+0.71%)
Jul 15, 2009 1.961 1.993 1.961 1.975 372,347 +0.01(+0.72%)
Jul 14, 2009 1.961 1.961 1.937 1.961 200,099 +0.01(+0.60%)
Jul 13, 2009 1.937 1.951 1.933 1.949 384,243 +0.02(+1.22%)
Jul 10, 2009 1.876 1.933 1.876 1.926 869,710 +0.05(+2.62%)
Jul 09, 2009 1.907 1.919 1.874 1.876 502,927 -0.04(-2.08%)
Jul 08, 2009 1.982 1.982 1.911 1.916 565,675 -0.07(-3.43%)
Jul 07, 2009 1.982 1.993 1.968 1.984 191,332 -0.01(-0.35%)
Jul 06, 2009 2.010 2.010 1.970 1.991 368,450 -0.02(-0.93%)
Jul 02, 2009 1.982 2.012 1.954 2.010 183,048 +0.03(+1.54%)
Jul 01, 2009 2.003 2.010 1.963 1.980 369,371 -0.01(-0.71%)
Jun 30, 2009 2.031 2.033 1.987 1.994 369,589 -0.04(-1.73%)
Jun 29, 2009 2.003 2.029 1.984 2.029 310,933 +0.03(+1.53%)
Jun 26, 2009 1.991 2.008 1.975 1.998 151,898 +0.02(+1.07%)
Jun 25, 2009 1.954 1.991 1.954 1.977 240,096 +0.02(+1.20%)
Jun 24, 2009 1.949 1.968 1.937 1.954 233,603 +0.00(+0.00%)
Jun 23, 2009 1.977 1.977 1.909 1.954 711,937 +0.01(+0.48%)
Jun 22, 2009 1.970 1.970 1.921 1.944 395,576 -0.01(-0.60%)
Jun 19, 2009 1.982 1.989 1.933 1.956 242,352 +0.01(+0.72%)
Jun 18, 2009 1.740 1.963 1.736 1.942 226,815 +0.04(+1.97%)
Jun 17, 2009 1.893 1.920 1.860 1.904 433,049 -0.01(-0.73%)
Jun 16, 2009 2.019 2.019 1.897 1.919 911,158 -0.08(-3.76%)
Jun 15, 2009 2.038 2.038 1.970 1.994 306,307 -0.04(-2.19%)
Jun 12, 2009 2.052 2.083 2.005 2.038 329,147 -0.02(-1.14%)
Jun 11, 2009 2.052 2.062 2.002 2.062 410,682 +0.01(+0.34%)
Jun 10, 2009 2.050 2.071 2.038 2.055 377,071 -0.00(-0.23%)
Jun 09, 2009 2.005 2.064 2.005 2.059 594,340 +0.06(+3.05%)
Jun 08, 2009 1.984 2.015 1.981 1.998 533,502 +0.01(+0.59%)
Jun 05, 2009 2.019 2.019 1.965 1.987 419,772 -0.00(-0.12%)
Jun 04, 2009 1.975 2.005 1.954 1.989 511,855 +0.04(+2.05%)
Jun 03, 2009 1.923 1.965 1.900 1.949 469,291 +0.03(+1.59%)
Jun 02, 2009 1.900 1.935 1.881 1.919 472,945 +0.03(+1.74%)
Jun 01, 2009 1.876 1.923 1.872 1.886 509,996 +0.01(+0.50%)
May 29, 2009 1.853 1.876 1.832 1.876 570,852 +0.05(+2.96%)
May 28, 2009 1.808 1.822 1.800 1.822 198,304 +0.04(+2.37%)
May 27, 2009 1.794 1.806 1.761 1.780 410,460 -0.01(-0.78%)
May 26, 2009 1.761 1.806 1.743 1.794 413,219 +0.03(+1.73%)
May 22, 2009 1.747 1.773 1.722 1.764 271,532 +0.03(+1.62%)
May 21, 2009 1.782 1.782 1.726 1.736 237,943 -0.05(-2.63%)
May 20, 2009 1.785 1.790 1.747 1.782 360,861 +0.03(+1.47%)
May 19, 2009 1.782 1.790 1.736 1.757 368,599 -0.01(-0.79%)
May 18, 2009 1.700 1.782 1.689 1.771 480,871 +0.08(+4.43%)
May 15, 2009 1.677 1.696 1.642 1.696 381,237 +0.05(+2.85%)
May 14, 2009 1.644 1.677 1.628 1.649 263,525 +0.00(+0.00%)
May 13, 2009 1.700 1.700 1.646 1.649 375,873 -0.06(-3.70%)
May 12, 2009 1.747 1.750 1.698 1.712 371,085 -0.02(-0.95%)
May 11, 2009 1.663 1.771 1.663 1.729 484,111 +0.08(+4.84%)
May 08, 2009 1.597 1.665 1.597 1.649 542,008 +0.06(+3.99%)
May 07, 2009 1.581 1.663 1.550 1.585 705,759 +0.00(+0.30%)
May 06, 2009 1.571 1.600 1.560 1.581 497,563 +0.01(+0.75%)
May 05, 2009 1.567 1.569 1.529 1.569 385,104 -0.03(-1.62%)
May 04, 2009 1.583 1.597 1.576 1.595 524,160 +0.07(+4.78%)
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.