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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2009 2.485 2.485 2.462 2.471 416,466 +0.01(+0.38%)
Aug 28, 2009 2.455 2.483 2.445 2.462 300,293 +0.03(+1.24%)
Aug 27, 2009 2.404 2.431 2.387 2.431 262,020 +0.04(+1.55%)
Aug 26, 2009 2.373 2.415 2.369 2.394 378,026 +0.00(+0.10%)
Aug 25, 2009 2.383 2.406 2.380 2.392 399,940 +0.02(+0.68%)
Aug 24, 2009 2.369 2.392 2.352 2.376 360,802 +0.01(+0.29%)
Aug 21, 2009 2.350 2.380 2.334 2.369 410,644 +0.05(+2.31%)
Aug 20, 2009 2.443 2.443 2.306 2.315 673,238 -0.11(-4.59%)
Aug 19, 2009 2.543 2.543 2.390 2.427 640,675 -0.10(-4.13%)
Aug 18, 2009 2.513 2.601 2.471 2.531 589,919 +0.13(+5.31%)
Aug 17, 2009 2.457 2.555 2.387 2.404 569,905 -0.05(-1.89%)
Aug 14, 2009 2.429 2.457 2.413 2.450 497,222 +0.04(+1.67%)
Aug 13, 2009 2.383 2.415 2.373 2.410 581,213 +0.02(+0.65%)
Aug 12, 2009 2.385 2.413 2.341 2.394 633,497 +0.05(+2.28%)
Aug 11, 2009 2.346 2.350 2.322 2.341 549,843 +0.01(+0.40%)
Aug 10, 2009 2.339 2.346 2.292 2.332 749,877 -0.00(-0.10%)
Aug 07, 2009 2.318 2.343 2.253 2.334 739,633 +0.10(+4.47%)
Aug 06, 2009 2.264 2.264 2.209 2.234 463,037 -0.03(-1.33%)
Aug 05, 2009 2.257 2.264 2.183 2.264 343,405 +0.03(+1.56%)
Aug 04, 2009 2.160 2.260 2.160 2.229 437,286 +0.09(+4.35%)
Aug 03, 2009 2.109 2.166 2.090 2.137 434,345 +0.05(+2.45%)
Jul 31, 2009 2.060 2.085 2.034 2.085 302,833 +0.04(+1.81%)
Jul 30, 2009 2.046 2.060 2.039 2.048 227,098 +0.01(+0.34%)
Jul 29, 2009 2.060 2.060 2.032 2.041 267,024 -0.00(-0.11%)
Jul 28, 2009 2.041 2.048 2.014 2.044 308,035 +0.01(+0.34%)
Jul 27, 2009 2.023 2.037 2.013 2.037 273,039 +0.02(+1.15%)
Jul 24, 2009 2.011 2.020 1.997 2.013 2,325 +0.00(+0.12%)
Jul 23, 2009 2.016 2.030 2.002 2.011 342,626 +0.01(+0.58%)
Jul 22, 2009 1.893 2.013 1.888 2.000 511,480 -0.01(-0.35%)
Jul 21, 2009 2.004 2.041 1.988 2.006 451,940 +0.02(+0.82%)
Jul 20, 2009 1.988 1.990 1.967 1.990 291,366 +0.03(+1.54%)
Jul 17, 2009 1.990 1.995 1.953 1.960 225,164 -0.01(-0.47%)
Jul 16, 2009 1.972 1.979 1.953 1.969 298,394 +0.01(+0.71%)
Jul 15, 2009 1.941 1.973 1.941 1.955 376,049 +0.01(+0.72%)
Jul 14, 2009 1.941 1.941 1.918 1.941 202,088 +0.01(+0.60%)
Jul 13, 2009 1.918 1.932 1.914 1.930 388,063 +0.02(+1.22%)
Jul 10, 2009 1.858 1.914 1.858 1.907 878,358 +0.05(+2.63%)
Jul 09, 2009 1.888 1.900 1.856 1.858 507,927 -0.04(-2.08%)
Jul 08, 2009 1.962 1.962 1.893 1.897 571,300 -0.07(-3.43%)
Jul 07, 2009 1.962 1.973 1.948 1.965 193,235 -0.01(-0.35%)
Jul 06, 2009 1.990 1.990 1.951 1.972 372,114 -0.02(-0.93%)
Jul 02, 2009 1.962 1.993 1.935 1.990 184,868 +0.03(+1.54%)
Jul 01, 2009 1.983 1.990 1.944 1.960 373,044 -0.01(-0.71%)
Jun 30, 2009 2.011 2.013 1.967 1.974 373,263 -0.03(-1.73%)
Jun 29, 2009 1.983 2.009 1.965 2.009 314,025 +0.03(+1.53%)
Jun 26, 2009 1.972 1.988 1.955 1.979 153,408 +0.02(+1.07%)
Jun 25, 2009 1.934 1.972 1.934 1.958 242,483 +0.02(+1.20%)
Jun 24, 2009 1.930 1.948 1.918 1.934 235,925 +0.00(+0.00%)
Jun 23, 2009 1.958 1.958 1.890 1.934 719,016 +0.01(+0.48%)
Jun 22, 2009 1.951 1.951 1.902 1.925 399,509 -0.01(-0.60%)
Jun 19, 2009 1.962 1.969 1.914 1.937 244,761 +0.01(+0.72%)
Jun 18, 2009 1.723 1.944 1.718 1.923 229,070 +0.04(+1.97%)
Jun 17, 2009 1.874 1.901 1.842 1.886 437,355 -0.01(-0.73%)
Jun 16, 2009 2.000 2.000 1.879 1.900 920,217 -0.07(-3.76%)
Jun 15, 2009 2.018 2.018 1.951 1.974 309,353 -0.04(-2.19%)
Jun 12, 2009 2.032 2.062 1.986 2.018 332,420 -0.02(-1.14%)
Jun 11, 2009 2.032 2.041 1.982 2.041 414,765 +0.01(+0.34%)
Jun 10, 2009 2.030 2.051 2.018 2.034 380,821 -0.00(-0.23%)
Jun 09, 2009 1.986 2.044 1.986 2.039 600,250 +0.06(+3.05%)
Jun 08, 2009 1.965 1.995 1.961 1.979 538,806 +0.01(+0.59%)
Jun 05, 2009 2.000 2.000 1.946 1.967 423,946 -0.00(-0.12%)
Jun 04, 2009 1.955 1.986 1.934 1.969 516,944 +0.04(+2.05%)
Jun 03, 2009 1.904 1.946 1.881 1.930 473,957 +0.03(+1.59%)
Jun 02, 2009 1.881 1.916 1.862 1.900 477,647 +0.03(+1.74%)
Jun 01, 2009 1.858 1.904 1.853 1.867 515,067 +0.01(+0.50%)
May 29, 2009 1.835 1.858 1.814 1.858 576,528 +0.05(+2.96%)
May 28, 2009 1.790 1.804 1.782 1.804 200,275 +0.04(+2.37%)
May 27, 2009 1.777 1.788 1.744 1.763 414,541 -0.01(-0.78%)
May 26, 2009 1.744 1.788 1.725 1.777 417,327 +0.03(+1.73%)
May 22, 2009 1.730 1.756 1.705 1.746 274,232 +0.03(+1.62%)
May 21, 2009 1.765 1.765 1.709 1.718 240,309 -0.05(-2.63%)
May 20, 2009 1.767 1.772 1.730 1.765 364,449 +0.03(+1.47%)
May 19, 2009 1.765 1.772 1.718 1.739 372,264 -0.01(-0.80%)
May 18, 2009 1.684 1.765 1.673 1.753 485,652 +0.07(+4.43%)
May 15, 2009 1.660 1.679 1.626 1.679 385,028 +0.05(+2.84%)
May 14, 2009 1.628 1.660 1.612 1.633 266,145 +0.00(+0.00%)
May 13, 2009 1.684 1.684 1.630 1.633 379,611 -0.06(-3.70%)
May 12, 2009 1.730 1.733 1.681 1.695 374,775 -0.02(-0.95%)
May 11, 2009 1.647 1.753 1.647 1.712 488,925 +0.08(+4.84%)
May 08, 2009 1.581 1.649 1.581 1.633 547,397 +0.06(+3.99%)
May 07, 2009 1.565 1.647 1.535 1.570 712,776 +0.00(+0.30%)
May 06, 2009 1.556 1.584 1.544 1.565 502,510 +0.01(+0.75%)
May 05, 2009 1.551 1.554 1.514 1.554 388,933 -0.03(-1.62%)
May 04, 2009 1.568 1.581 1.561 1.579 529,372 +0.07(+4.78%)
May 01, 2009 1.489 1.507 1.479 1.507 256,457 +0.03(+1.72%)
Apr 30, 2009 1.486 1.507 1.478 1.482 261,292 -0.01(-0.47%)
Apr 29, 2009 1.498 1.507 1.482 1.489 279,826 +0.00(+0.16%)
Apr 28, 2009 1.486 1.507 1.469 1.486 562,042 +0.00(+0.00%)
Apr 27, 2009 1.440 1.498 1.440 1.486 386,741 +0.03(+1.75%)
Apr 24, 2009 1.414 1.470 1.414 1.461 391,431 +0.03(+1.94%)
Apr 23, 2009 1.440 1.458 1.431 1.433 225,259 +0.00(+0.17%)
Apr 22, 2009 1.414 1.447 1.379 1.431 335,546 +0.00(+0.16%)
Apr 21, 2009 1.393 1.428 1.393 1.428 447,746 +0.02(+1.32%)
Apr 20, 2009 1.359 1.419 1.347 1.410 446,441 +0.03(+1.85%)
Apr 17, 2009 1.384 1.417 1.361 1.384 395,530 +0.00(+0.00%)
Apr 16, 2009 1.335 1.396 1.335 1.384 576,558 +0.04(+2.94%)
Apr 15, 2009 1.296 1.345 1.296 1.345 271,041 +0.02(+1.76%)
Apr 14, 2009 1.305 1.333 1.303 1.321 264,897 +0.00(+0.18%)
Apr 13, 2009 1.300 1.333 1.273 1.319 320,471 +0.00(+0.18%)
Apr 09, 2009 1.294 1.335 1.284 1.317 313,865 +0.02(+1.25%)
Apr 08, 2009 1.296 1.310 1.247 1.300 275,253 +0.00(+0.36%)
Apr 07, 2009 1.324 1.324 1.296 1.296 239,848 -0.02(-1.76%)
Apr 06, 2009 1.335 1.338 1.310 1.319 342,501 -0.01(-0.52%)
Apr 03, 2009 1.300 1.333 1.289 1.326 137,854 +0.02(+1.42%)
Apr 02, 2009 1.298 1.333 1.280 1.307 276,549 +0.04(+3.30%)
Apr 01, 2009 1.254 1.282 1.224 1.266 193,506 +0.00(+0.37%)
Mar 31, 2009 1.184 1.289 1.175 1.261 517,345 +0.04(+3.63%)
Mar 30, 2009 1.219 1.240 1.205 1.217 703,850 -0.08(-6.43%)
Mar 26, 2009 1.352 1.359 1.273 1.300 437,161 -0.03(-2.27%)
Mar 25, 2009 1.335 1.393 1.294 1.331 496,956 +0.00(+0.35%)
Mar 24, 2009 1.300 1.340 1.249 1.326 722,374 +0.04(+3.25%)
Mar 23, 2009 1.273 1.284 1.254 1.284 456,995 +0.09(+7.59%)
Mar 20, 2009 1.163 1.196 1.145 1.194 334,728 +0.02(+1.98%)
Mar 19, 2009 1.182 1.196 1.159 1.170 611,919 -0.02(-1.56%)
Mar 18, 2009 1.108 1.189 1.103 1.189 453,077 +0.04(+3.43%)
Mar 17, 2009 1.136 1.159 1.131 1.150 191,258 +0.00(+0.00%)
Mar 16, 2009 1.138 1.173 1.138 1.150 510,106 +0.03(+3.13%)
Mar 13, 2009 1.080 1.138 1.068 1.115 0 +0.02(+1.70%)
Mar 12, 2009 1.022 1.103 1.006 1.096 586,216 +0.10(+10.02%)
Mar 11, 2009 0.9452 0.9986 0.9452 0.9963 366,167 +0.05(+5.67%)
Mar 10, 2009 0.8476 0.9730 0.8476 0.9429 897,744 +0.04(+4.37%)
Mar 09, 2009 0.9730 0.9870 0.8987 0.9034 852,203 -0.11(-10.57%)
Mar 06, 2009 1.013 1.026 0.9939 1.010 0 -0.01(-1.14%)
Mar 05, 2009 1.026 1.052 1.013 1.022 697,438 -0.04(-3.72%)
Mar 04, 2009 1.064 1.082 1.019 1.061 820,161 -0.05(-4.19%)
Mar 02, 2009 1.166 1.180 1.080 1.108 2,765,794 -0.19(-14.36%)
Feb 27, 2009 1.347 1.347 1.166 1.294 0 -0.18(-12.42%)
Feb 26, 2009 1.482 1.521 1.465 1.477 689,351 -0.04(-2.75%)
Feb 25, 2009 1.486 1.519 1.472 1.519 295,638 +0.00(+0.15%)
Feb 24, 2009 1.451 1.523 1.393 1.516 719,468 +0.02(+1.24%)
Feb 23, 2009 1.588 1.598 1.475 1.498 765,629 -0.10(-6.25%)
Feb 20, 2009 1.563 1.637 1.509 1.598 1,022,913 -0.03(-2.13%)
Feb 19, 2009 1.630 1.718 1.602 1.633 950,381 -0.02(-0.99%)
Feb 18, 2009 1.705 1.728 1.626 1.649 613,754 -0.04(-2.20%)
Feb 17, 2009 1.695 1.728 1.672 1.686 721,858 -0.06(-3.33%)
Feb 13, 2009 1.751 1.767 1.744 1.744 328,592 +0.00(+0.13%)
Feb 12, 2009 1.790 1.794 1.737 1.742 638,001 -0.07(-4.09%)
Feb 11, 2009 1.846 1.846 1.797 1.816 759,071 -0.05(-2.62%)
Feb 10, 2009 1.858 1.914 1.821 1.865 945,950 -0.07(-3.83%)
Feb 09, 2009 1.951 1.976 1.914 1.939 327,722 -0.02(-1.18%)
Feb 06, 2009 1.960 2.006 1.928 1.962 257,120 -0.02(-1.05%)
Feb 05, 2009 1.974 2.013 1.939 1.983 379,051 +0.04(+1.91%)
Feb 04, 2009 2.030 2.030 1.923 1.946 529,350 -0.05(-2.33%)
Feb 03, 2009 1.990 2.018 1.951 1.993 679,387 +0.00(+0.12%)
Feb 02, 2009 2.018 2.046 1.955 1.990 551,333 -0.02(-0.92%)
Jan 30, 2009 2.051 2.051 1.974 2.009 0 -0.01(-0.57%)
Jan 29, 2009 2.062 2.090 2.013 2.020 522,654 -0.02(-1.02%)
Jan 28, 2009 2.060 2.060 1.981 2.041 629,148 +0.08(+4.15%)
Jan 27, 2009 1.951 1.979 1.928 1.960 423,989 +0.01(+0.48%)
Jan 26, 2009 2.090 2.090 1.930 1.951 1,226,345 -0.14(-6.67%)
Jan 23, 2009 2.018 2.090 1.988 2.090 558,158 +0.08(+4.17%)
Jan 22, 2009 2.032 2.074 1.974 2.006 416,595 -0.03(-1.71%)
Jan 21, 2009 2.053 2.143 2.022 2.041 518,619 +0.00(+0.00%)
Jan 20, 2009 2.034 2.076 1.984 2.041 916,755 +0.04(+2.21%)
Jan 16, 2009 1.858 2.032 1.858 1.997 563,196 +0.16(+8.86%)
Jan 15, 2009 1.837 1.856 1.774 1.835 375,546 -0.05(-2.59%)
Jan 14, 2009 1.962 1.962 1.832 1.883 514,210 -0.08(-4.25%)
Jan 13, 2009 1.916 2.018 1.900 1.967 335,516 +0.02(+1.07%)
Jan 12, 2009 2.113 2.116 1.925 1.946 562,188 -0.14(-6.89%)
Jan 09, 2009 2.102 2.102 2.044 2.090 339,323 +0.01(+0.56%)
Jan 08, 2009 2.009 2.106 2.009 2.078 565,577 +0.01(+0.68%)
Jan 07, 2009 2.137 2.160 2.004 2.065 965,298 -0.00(-0.11%)
Jan 06, 2009 2.032 2.078 2.030 2.067 861,530 +0.07(+3.25%)
Jan 05, 2009 1.856 2.030 1.844 2.002 1,083,362 +0.15(+8.16%)
Jan 02, 2009 1.674 1.851 1.674 1.851 0 +0.20(+11.78%)
Jan 01, 2009 1.707 1.718 1.651 1.656 0 +0.00(+0.00%)
Dec 31, 2008 1.707 1.718 1.651 1.656 506,666 -0.05(-3.12%)
Dec 30, 2008 1.777 1.777 1.684 1.709 655,824 -0.06(-3.16%)
Dec 29, 2008 1.744 1.788 1.718 1.765 509,482 +0.02(+0.93%)
Dec 26, 2008 1.658 1.802 1.607 1.749 646,609 +0.06(+3.43%)
Dec 24, 2008 1.772 1.772 1.688 1.691 330,913 -0.10(-5.58%)
Dec 23, 2008 1.663 1.844 1.663 1.790 804,750 +0.13(+7.68%)
Dec 22, 2008 1.523 1.718 1.523 1.663 1,626,238 +0.16(+11.01%)
Dec 19, 2008 1.512 1.623 1.496 1.498 580,214 -0.02(-1.38%)
Dec 18, 2008 1.438 1.556 1.432 1.519 1,061,151 +0.11(+8.10%)
Dec 17, 2008 1.321 1.447 1.321 1.405 573,668 +0.10(+7.46%)
Dec 16, 2008 1.222 1.324 1.222 1.307 471,838 +0.09(+7.03%)
Dec 15, 2008 1.345 1.345 1.196 1.222 1,098,381 -0.14(-10.09%)
Dec 12, 2008 1.273 1.382 1.273 1.359 439,336 +0.03(+2.63%)
Dec 11, 2008 1.305 1.382 1.294 1.324 368,428 -0.02(-1.38%)
Dec 10, 2008 1.282 1.347 1.282 1.342 330,758 +0.07(+5.28%)
Dec 09, 2008 1.249 1.291 1.233 1.275 346,660 -0.03(-1.96%)
Dec 08, 2008 1.342 1.451 1.277 1.300 484,175 -0.04(-3.12%)
Dec 05, 2008 1.314 1.352 1.312 1.342 444,451 -0.04(-3.02%)
Dec 04, 2008 1.393 1.431 1.372 1.384 422,396 -0.05(-3.25%)
Dec 03, 2008 1.438 1.498 1.393 1.431 535,120 -0.04(-2.99%)
Dec 02, 2008 1.512 1.521 1.472 1.475 521,548 -0.03(-2.31%)
Dec 01, 2008 1.554 1.554 1.509 1.509 489,704 -0.02(-1.52%)
Nov 28, 2008 1.530 1.542 1.514 1.533 110,722 +0.00(+0.00%)
Nov 26, 2008 1.433 1.586 1.426 1.533 475,038 +0.11(+7.67%)
Nov 25, 2008 1.428 1.519 1.382 1.424 895,909 +0.07(+5.51%)
Nov 24, 2008 1.280 1.389 1.280 1.349 404,793 +0.05(+3.94%)
Nov 21, 2008 1.382 1.403 1.194 1.298 1,474,104 -0.04(-2.78%)
Nov 20, 2008 1.384 1.438 1.331 1.335 1,111,747 -0.13(-8.59%)
Nov 19, 2008 1.649 1.649 1.433 1.461 690,643 -0.19(-11.41%)
Nov 18, 2008 1.649 1.672 1.633 1.649 158,170 -0.01(-0.70%)
Nov 17, 2008 1.723 1.742 1.628 1.660 467,076 -0.11(-6.29%)
Nov 14, 2008 1.760 1.823 1.760 1.772 295,345 -0.09(-4.63%)
Nov 13, 2008 1.770 1.860 1.728 1.858 418,314 +0.03(+1.39%)
Nov 12, 2008 1.874 1.881 1.788 1.832 390,681 -0.07(-3.66%)
Nov 11, 2008 1.997 2.016 1.860 1.902 398,661 -0.11(-5.32%)
Nov 10, 2008 2.137 2.137 1.967 2.009 715,941 -0.13(-6.08%)
Nov 07, 2008 2.206 2.213 2.118 2.139 535,788 -0.10(-4.66%)
Nov 06, 2008 2.255 2.267 2.139 2.243 490,522 -0.01(-0.51%)
Nov 05, 2008 2.357 2.394 2.253 2.255 524,523 -0.12(-5.08%)
Nov 04, 2008 2.276 2.418 2.253 2.376 793,709 +0.19(+8.71%)
Nov 03, 2008 2.095 2.185 2.067 2.185 1,191,711 +0.20(+9.93%)
Oct 31, 2008 2.000 2.044 1.952 1.988 656,491 -0.01(-0.58%)
Oct 30, 2008 1.897 2.069 1.897 2.000 336,020 +0.12(+6.30%)
Oct 29, 2008 1.869 1.893 1.800 1.881 323,873 +0.05(+2.53%)
Oct 28, 2008 1.865 1.902 1.811 1.835 473,617 -0.03(-1.50%)
Oct 27, 2008 1.869 1.907 1.835 1.862 676,924 -0.08(-4.30%)
Oct 24, 2008 1.869 1.946 1.869 1.946 346,505 +0.01(+0.36%)
Oct 23, 2008 2.009 2.009 1.928 1.939 539,478 -0.06(-2.95%)
Oct 22, 2008 2.032 2.037 1.974 1.998 445,179 -0.06(-3.05%)
Oct 21, 2008 2.065 2.076 2.044 2.061 638,092 -0.01(-0.39%)
Oct 20, 2008 1.993 2.104 1.983 2.069 989,416 +0.11(+5.57%)
Oct 17, 2008 1.944 1.974 1.916 1.960 830,220 +0.00(+0.12%)
Oct 16, 2008 1.981 1.993 1.895 1.958 434,315 -0.02(-1.06%)
Oct 15, 2008 1.972 2.006 1.919 1.979 905,318 -0.06(-3.07%)
Oct 14, 2008 2.299 2.299 2.018 2.041 693,997 +0.05(+2.57%)
Oct 13, 2008 1.672 2.123 1.672 1.990 1,259,015 +0.28(+16.28%)
Oct 10, 2008 1.402 1.807 1.393 1.712 1,326,664 -0.07(-3.66%)
Oct 09, 2008 1.756 1.853 1.728 1.777 1,208,053 -0.07(-4.01%)
Oct 08, 2008 1.981 1.995 1.744 1.851 1,201,598 -0.20(-9.84%)
Oct 07, 2008 2.301 2.434 2.044 2.053 695,001 -0.27(-11.60%)
Oct 06, 2008 2.280 2.369 2.067 2.322 925,570 -0.07(-2.72%)
Oct 03, 2008 2.450 2.510 2.387 2.387 254,967 -0.03(-1.06%)
Oct 02, 2008 2.471 2.490 2.376 2.413 385,152 -0.02(-0.67%)
Oct 01, 2008 2.318 2.503 2.311 2.429 532,571 +0.09(+4.03%)
Sep 30, 2008 2.297 2.366 2.025 2.335 1,018,077 +0.08(+3.77%)
Sep 29, 2008 2.527 2.531 2.250 2.250 574,697 -0.36(-13.71%)
Sep 26, 2008 2.578 2.608 2.485 2.608 0 -0.00(-0.18%)
Sep 25, 2008 2.582 2.622 2.582 2.613 222,546 -0.02(-0.62%)
Sep 24, 2008 2.578 2.657 2.552 2.629 257,800 +0.02(+0.89%)
Sep 23, 2008 2.629 2.657 2.585 2.606 274,004 -0.04(-1.67%)
Sep 22, 2008 2.880 2.882 2.633 2.650 437,213 -0.18(-6.25%)
Sep 19, 2008 2.552 3.019 2.552 2.826 0 +0.37(+15.14%)
Sep 18, 2008 2.350 2.473 2.327 2.455 935,805 +0.02(+0.76%)
Sep 17, 2008 2.673 2.673 2.162 2.436 2,877,326 -0.28(-10.34%)
Sep 16, 2008 2.810 2.810 2.701 2.717 931,521 -0.16(-5.57%)
Sep 15, 2008 2.812 2.912 2.766 2.877 549,615 -0.10(-3.31%)
Sep 12, 2008 2.984 2.986 2.952 2.976 243,134 -0.01(-0.35%)
Sep 11, 2008 3.028 3.028 2.952 2.986 408,758 -0.08(-2.50%)
Sep 10, 2008 3.054 3.075 3.051 3.063 141,618 -0.00(-0.08%)
Sep 09, 2008 3.123 3.123 3.064 3.065 256,461 -0.04(-1.20%)
Sep 08, 2008 3.072 3.108 3.072 3.103 229,578 +0.06(+1.83%)
Sep 05, 2008 3.065 3.082 3.024 3.047 0 -0.01(-0.46%)
Sep 04, 2008 3.096 3.117 3.051 3.061 389,510 -0.07(-2.23%)
Sep 03, 2008 3.158 3.168 3.128 3.130 199,345 -0.02(-0.74%)
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.