Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Income Securities Fund
(NY:
PCF
)
6.712
+0.062 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
3.047
3.069
3.014
3.025
65,247
-0.03(-0.92%)
Apr 29, 2010
3.069
3.105
3.021
3.053
140,528
-0.04(-1.20%)
Apr 28, 2010
3.065
3.090
3.025
3.090
140,674
+0.02(+0.59%)
Apr 27, 2010
3.072
3.083
3.047
3.072
88,559
-0.01(-0.47%)
Apr 26, 2010
3.094
3.112
3.043
3.087
176,322
-0.04(-1.16%)
Apr 23, 2010
3.072
3.130
3.051
3.123
65,043
+0.07(+2.38%)
Apr 22, 2010
3.025
3.061
3.003
3.051
123,651
+0.04(+1.20%)
Apr 21, 2010
3.040
3.058
3.003
3.014
93,080
-0.02(-0.67%)
Apr 20, 2010
2.937
3.035
2.933
3.035
114,922
+0.10(+3.58%)
Apr 19, 2010
2.937
2.977
2.886
2.930
120,425
-0.01(-0.45%)
Apr 16, 2010
2.995
2.995
2.933
2.943
83,042
-0.02(-0.53%)
Apr 15, 2010
2.951
3.017
2.933
2.959
123,603
+0.02(+0.61%)
Apr 14, 2010
2.984
2.988
2.933
2.941
73,769
-0.04(-1.21%)
Apr 13, 2010
2.933
2.984
2.933
2.977
74,373
+0.04(+1.48%)
Apr 12, 2010
2.941
2.973
2.915
2.933
77,387
+0.01(+0.25%)
Apr 09, 2010
2.876
2.926
2.876
2.926
62,821
+0.04(+1.38%)
Apr 08, 2010
2.926
2.926
2.854
2.886
124,445
-0.03(-0.99%)
Apr 07, 2010
2.977
2.998
2.886
2.915
120,453
-0.04(-1.34%)
Apr 06, 2010
2.926
2.962
2.926
2.955
50,107
+0.04(+1.24%)
Apr 05, 2010
2.937
2.937
2.883
2.919
107,446
+0.03(+0.87%)
Apr 01, 2010
2.941
2.894
2.894
2.894
107,678
-0.01(-0.50%)
Mar 31, 2010
2.980
2.988
2.901
2.908
126,224
-0.05(-1.83%)
Mar 30, 2010
2.930
2.962
2.908
2.962
76,119
+0.05(+1.61%)
Mar 29, 2010
2.926
2.926
2.879
2.915
83,297
+0.01(+0.37%)
Mar 26, 2010
2.912
2.926
2.879
2.905
51,469
+0.00(+0.12%)
Mar 25, 2010
2.894
2.926
2.872
2.901
77,304
+0.03(+0.88%)
Mar 24, 2010
2.861
2.915
2.861
2.876
96,755
+0.02(+0.76%)
Mar 23, 2010
2.865
2.892
2.836
2.854
166,666
-0.01(-0.50%)
Mar 22, 2010
2.876
2.897
2.854
2.868
82,702
-0.03(-1.07%)
Mar 19, 2010
2.939
2.946
2.885
2.900
88,222
-0.03(-0.86%)
Mar 18, 2010
2.932
2.943
2.889
2.925
144,744
-0.00(-0.12%)
Mar 17, 2010
2.914
2.928
2.910
2.928
131,173
+0.00(+0.12%)
Mar 16, 2010
2.925
2.925
2.889
2.925
90,747
+0.00(+0.12%)
Mar 15, 2010
2.900
2.921
2.891
2.921
159,200
+0.03(+0.89%)
Mar 12, 2010
2.900
2.907
2.860
2.895
160,650
-0.00(-0.14%)
Mar 11, 2010
2.874
2.900
2.846
2.900
150,803
+0.02(+0.75%)
Mar 10, 2010
2.882
2.903
2.874
2.878
79,452
-0.01(-0.50%)
Mar 09, 2010
2.892
2.892
2.864
2.892
89,917
-0.02(-0.62%)
Mar 08, 2010
2.882
2.910
2.831
2.910
122,189
+0.03(+1.00%)
Mar 05, 2010
2.817
2.882
2.817
2.882
134,201
+0.04(+1.39%)
Mar 04, 2010
2.842
2.842
2.813
2.842
71,362
+0.04(+1.28%)
Mar 03, 2010
2.824
2.828
2.792
2.806
83,452
-0.02(-0.76%)
Mar 02, 2010
2.835
2.842
2.777
2.828
113,845
-0.00(-0.13%)
Mar 01, 2010
2.817
2.842
2.781
2.831
150,942
+0.03(+1.03%)
Feb 26, 2010
2.792
2.817
2.767
2.803
91,362
+0.02(+0.65%)
Feb 25, 2010
2.738
2.785
2.738
2.785
81,924
+0.01(+0.51%)
Feb 24, 2010
2.767
2.785
2.749
2.770
92,575
+0.01(+0.27%)
Feb 23, 2010
2.713
2.763
2.709
2.763
126,194
+0.06(+2.40%)
Feb 22, 2010
2.702
2.763
2.698
2.698
112,748
-0.01(-0.27%)
Feb 19, 2010
2.770
2.810
2.688
2.705
141,418
-0.04(-1.57%)
Feb 18, 2010
2.731
2.770
2.695
2.749
124,496
+0.04(+1.51%)
Feb 17, 2010
2.765
2.765
2.690
2.708
109,461
-0.02(-0.66%)
Feb 16, 2010
2.726
2.726
2.704
2.726
74,787
+0.01(+0.26%)
Feb 12, 2010
2.697
2.718
2.718
2.718
200,440
+0.02(+0.66%)
Feb 11, 2010
2.683
2.701
2.669
2.701
63,485
+0.03(+1.07%)
Feb 10, 2010
2.683
2.708
2.651
2.672
87,261
+0.01(+0.27%)
Feb 09, 2010
2.647
2.665
2.579
2.665
219,272
+0.07(+2.75%)
Feb 08, 2010
2.601
2.633
2.568
2.593
66,797
+0.02(+0.69%)
Feb 05, 2010
2.683
2.683
2.572
2.576
158,655
-0.06(-2.17%)
Feb 04, 2010
2.676
2.715
2.633
2.633
128,018
-0.02(-0.94%)
Feb 03, 2010
2.718
2.743
2.658
2.658
137,808
-0.06(-2.36%)
Feb 02, 2010
2.683
2.722
2.661
2.722
120,882
+0.04(+1.47%)
Feb 01, 2010
2.668
2.704
2.662
2.683
78,356
+0.06(+2.45%)
Jan 29, 2010
2.697
2.697
2.618
2.618
91,597
-0.04(-1.61%)
Jan 28, 2010
2.733
2.733
2.658
2.661
110,544
-0.07(-2.49%)
Jan 27, 2010
2.697
2.729
2.647
2.729
189,718
+0.05(+1.87%)
Jan 26, 2010
2.718
2.726
2.676
2.679
144,406
-0.01(-0.27%)
Jan 25, 2010
2.711
2.722
2.679
2.686
112,420
-0.00(-0.13%)
Jan 22, 2010
2.808
2.829
2.690
2.690
198,354
-0.11(-3.95%)
Jan 21, 2010
2.790
2.815
2.758
2.801
135,759
+0.01(+0.38%)
Jan 20, 2010
2.783
2.797
2.726
2.790
185,754
+0.02(+0.57%)
Jan 19, 2010
2.742
2.774
2.732
2.774
205,931
+0.04(+1.56%)
Jan 15, 2010
2.703
2.732
2.732
2.732
206,359
+0.00(+0.00%)
Jan 14, 2010
2.671
2.732
2.668
2.732
235,956
+0.07(+2.81%)
Jan 13, 2010
2.685
2.685
2.657
2.657
85,784
-0.04(-1.58%)
Jan 12, 2010
2.660
2.700
2.657
2.700
164,949
+0.02(+0.80%)
Jan 11, 2010
2.653
2.685
2.650
2.678
137,359
+0.05(+2.03%)
Jan 08, 2010
2.618
2.625
2.614
2.625
98,036
+0.00(+0.14%)
Jan 07, 2010
2.618
2.621
2.597
2.621
203,361
+0.01(+0.55%)
Jan 06, 2010
2.618
2.621
2.607
2.607
112,135
-0.01(-0.54%)
Jan 05, 2010
2.597
2.621
2.578
2.621
148,992
+0.05(+1.79%)
Jan 04, 2010
2.579
2.618
2.543
2.575
134,606
+0.01(+0.55%)
Dec 31, 2009
2.604
2.561
2.561
2.561
153,995
-0.03(-1.23%)
Dec 30, 2009
2.611
2.650
2.572
2.593
176,483
-0.04(-1.62%)
Dec 29, 2009
2.639
2.660
2.625
2.636
109,846
-0.01(-0.32%)
Dec 28, 2009
2.671
2.671
2.636
2.644
125,394
-0.03(-1.01%)
Dec 24, 2009
2.657
2.675
2.636
2.671
128,331
+0.02(+0.94%)
Dec 23, 2009
2.611
2.650
2.611
2.646
188,670
+0.04(+1.36%)
Dec 22, 2009
2.575
2.611
2.547
2.611
100,344
+0.04(+1.52%)
Dec 21, 2009
2.593
2.597
2.550
2.572
76,941
-0.01(-0.41%)
Dec 18, 2009
2.582
2.586
2.550
2.582
80,153
-0.01(-0.27%)
Dec 17, 2009
2.586
2.593
2.522
2.589
80,581
-0.00(-0.14%)
Dec 16, 2009
2.554
2.593
2.554
2.593
67,180
+0.02(+0.69%)
Dec 15, 2009
2.554
2.575
2.522
2.575
82,929
+0.04(+1.54%)
Dec 14, 2009
2.547
2.557
2.533
2.536
73,672
-0.01(-0.56%)
Dec 11, 2009
2.529
2.550
2.515
2.550
179,647
+0.05(+1.84%)
Dec 10, 2009
2.518
2.533
2.501
2.504
91,279
-0.01(-0.56%)
Dec 09, 2009
2.501
2.518
2.490
2.518
73,092
+0.01(+0.57%)
Dec 08, 2009
2.479
2.504
2.472
2.504
48,267
+0.02(+0.71%)
Dec 07, 2009
2.479
2.501
2.472
2.486
164,338
+0.02(+0.86%)
Dec 04, 2009
2.469
2.476
2.454
2.465
153,975
+0.02(+1.02%)
Dec 03, 2009
2.476
2.476
2.440
2.440
109,682
-0.02(-1.01%)
Dec 02, 2009
2.476
2.484
2.462
2.465
80,305
-0.01(-0.29%)
Dec 01, 2009
2.497
2.497
2.440
2.472
112,047
+0.02(+1.02%)
Nov 30, 2009
2.415
2.447
2.415
2.447
39,332
+0.02(+0.78%)
Nov 27, 2009
2.433
2.451
2.426
2.429
53,079
-0.03(-1.06%)
Nov 25, 2009
2.447
2.465
2.433
2.454
183,952
+0.03(+1.32%)
Nov 24, 2009
2.408
2.437
2.408
2.422
164,040
+0.00(+0.15%)
Nov 23, 2009
2.433
2.433
2.405
2.419
65,452
+0.00(+0.00%)
Nov 20, 2009
2.391
2.430
2.391
2.419
219,976
+0.01(+0.44%)
Nov 19, 2009
2.405
2.408
2.380
2.408
149,803
+0.00(+0.15%)
Nov 18, 2009
2.401
2.405
2.401
2.405
224,351
+0.01(+0.59%)
Nov 17, 2009
2.405
2.405
2.383
2.391
136,458
-0.01(-0.30%)
Nov 16, 2009
2.401
2.401
2.373
2.398
141,779
+0.04(+1.50%)
Nov 13, 2009
2.366
2.401
2.344
2.362
183,899
+0.01(+0.30%)
Nov 12, 2009
2.405
2.405
2.355
2.355
129,274
-0.05(-1.92%)
Nov 11, 2009
2.387
2.405
2.376
2.401
114,390
+0.02(+1.05%)
Nov 10, 2009
2.415
2.415
2.341
2.376
147,362
-0.02(-1.04%)
Nov 09, 2009
2.387
2.408
2.383
2.401
60,457
+0.03(+1.10%)
Nov 06, 2009
2.330
2.380
2.330
2.375
160,749
+0.03(+1.46%)
Nov 05, 2009
2.359
2.362
2.323
2.341
238,684
+0.01(+0.30%)
Nov 04, 2009
2.362
2.362
2.327
2.334
134,099
+0.00(+0.15%)
Nov 03, 2009
2.369
2.380
2.316
2.330
208,819
-0.02(-1.06%)
Nov 02, 2009
2.355
2.380
2.316
2.355
126,644
+0.03(+1.22%)
Oct 30, 2009
2.394
2.394
2.309
2.327
195,466
-0.03(-1.21%)
Oct 29, 2009
2.277
2.369
2.277
2.355
459,682
+0.09(+3.76%)
Oct 28, 2009
2.437
2.469
2.188
2.270
1,661,420
-0.20(-8.06%)
Oct 27, 2009
2.501
2.501
2.447
2.469
123,184
-0.02(-0.71%)
Oct 26, 2009
2.486
2.508
2.479
2.486
104,356
+0.01(+0.29%)
Oct 23, 2009
2.483
2.483
2.479
2.479
305,532
-0.01(-0.57%)
Oct 22, 2009
2.511
2.522
2.486
2.494
145,909
+0.00(+0.00%)
Oct 21, 2009
2.504
2.522
2.490
2.494
100,938
-0.03(-1.13%)
Oct 20, 2009
2.518
2.522
2.515
2.522
86,234
+0.02(+0.71%)
Oct 19, 2009
2.501
2.533
2.501
2.504
68,121
-0.01(-0.42%)
Oct 16, 2009
2.430
2.522
2.430
2.515
131,853
+0.01(+0.43%)
Oct 15, 2009
2.490
2.533
2.490
2.504
114,643
-0.01(-0.42%)
Oct 14, 2009
2.504
2.515
2.494
2.515
82,726
+0.02(+1.00%)
Oct 13, 2009
2.515
2.515
2.483
2.490
73,667
-0.02(-0.99%)
Oct 12, 2009
2.483
2.515
2.472
2.515
84,826
+0.04(+1.43%)
Oct 09, 2009
2.458
2.490
2.458
2.479
90,840
+0.02(+0.87%)
Oct 08, 2009
2.472
2.486
2.458
2.458
106,459
+0.00(+0.14%)
Oct 07, 2009
2.476
2.490
2.454
2.454
95,085
-0.02(-0.72%)
Oct 06, 2009
2.462
2.501
2.462
2.472
130,355
+0.00(+0.14%)
Oct 05, 2009
2.458
2.476
2.430
2.469
118,641
+0.02(+1.02%)
Oct 02, 2009
2.497
2.504
2.444
2.444
118,263
-0.04(-1.71%)
Oct 01, 2009
2.550
2.550
2.486
2.486
108,675
-0.03(-1.27%)
Sep 30, 2009
2.511
2.547
2.490
2.518
98,889
+0.03(+1.14%)
Sep 29, 2009
2.526
2.540
2.486
2.490
70,277
-0.04(-1.55%)
Sep 28, 2009
2.511
2.540
2.501
2.529
71,231
+0.04(+1.57%)
Sep 25, 2009
2.490
2.490
2.462
2.490
65,685
-0.01(-0.28%)
Sep 24, 2009
2.486
2.508
2.462
2.497
85,930
+0.02(+0.72%)
Sep 23, 2009
2.504
2.504
2.469
2.479
98,236
-0.01(-0.29%)
Sep 22, 2009
2.490
2.497
2.476
2.486
161,908
-0.01(-0.57%)
Sep 21, 2009
2.469
2.501
2.467
2.501
117,813
+0.02(+0.72%)
Sep 18, 2009
2.483
2.501
2.458
2.483
132,559
-0.01(-0.57%)
Sep 17, 2009
2.465
2.511
2.465
2.497
113,917
+0.01(+0.43%)
Sep 16, 2009
2.469
2.494
2.455
2.486
60,913
+0.03(+1.16%)
Sep 15, 2009
2.440
2.458
2.430
2.458
72,177
+0.04(+1.47%)
Sep 14, 2009
2.408
2.426
2.387
2.422
36,522
+0.01(+0.58%)
Sep 11, 2009
2.419
2.451
2.409
2.409
81,327
+0.00(+0.16%)
Sep 10, 2009
2.373
2.433
2.373
2.405
113,891
+0.01(+0.30%)
Sep 09, 2009
2.412
2.415
2.383
2.398
79,672
-0.01(-0.59%)
Sep 08, 2009
2.387
2.412
2.362
2.412
71,474
+0.02(+1.04%)
Sep 04, 2009
2.373
2.393
2.355
2.387
81,000
+0.01(+0.60%)
Sep 03, 2009
2.412
2.412
2.373
2.373
68,779
-0.02(-0.89%)
Sep 02, 2009
2.401
2.412
2.369
2.394
73,391
-0.01(-0.30%)
Sep 01, 2009
2.433
2.433
2.383
2.401
66,916
-0.01(-0.59%)
Aug 31, 2009
2.412
2.422
2.405
2.415
35,345
+0.01(+0.29%)
Aug 28, 2009
2.391
2.412
2.383
2.408
28,625
+0.03(+1.19%)
Aug 27, 2009
2.401
2.401
2.355
2.380
110,510
-0.01(-0.45%)
Aug 26, 2009
2.391
2.412
2.369
2.391
102,898
-0.02(-0.74%)
Aug 25, 2009
2.359
2.408
2.359
2.408
40,818
+0.04(+1.80%)
Aug 24, 2009
2.380
2.398
2.366
2.366
46,046
-0.01(-0.30%)
Aug 21, 2009
2.369
2.376
2.337
2.373
112,382
+0.02(+0.75%)
Aug 20, 2009
2.362
2.362
2.291
2.355
175,030
+0.01(+0.45%)
Aug 19, 2009
2.376
2.376
2.327
2.344
93,889
-0.02(-1.05%)
Aug 18, 2009
2.359
2.376
2.344
2.369
65,725
+0.05(+2.11%)
Aug 17, 2009
2.387
2.387
2.316
2.320
130,299
-0.08(-3.43%)
Aug 14, 2009
2.422
2.451
2.383
2.403
56,372
-0.00(-0.09%)
Aug 13, 2009
2.433
2.504
2.387
2.405
98,602
-0.03(-1.17%)
Aug 12, 2009
2.376
2.437
2.359
2.433
120,935
+0.06(+2.39%)
Aug 11, 2009
2.398
2.398
2.355
2.376
95,761
-0.01(-0.59%)
Aug 10, 2009
2.401
2.405
2.369
2.391
73,360
-0.01(-0.44%)
Aug 07, 2009
2.415
2.415
2.344
2.401
120,820
+0.01(+0.60%)
Aug 06, 2009
2.444
2.458
2.348
2.387
196,370
-0.08(-3.17%)
Aug 05, 2009
2.483
2.483
2.387
2.465
200,725
-0.05(-2.12%)
Aug 04, 2009
2.362
2.518
2.350
2.518
145,842
+0.17(+7.42%)
Aug 03, 2009
2.337
2.362
2.324
2.344
136,442
+0.00(+0.00%)
Jul 31, 2009
2.323
2.344
2.302
2.344
128,809
+0.03(+1.38%)
Jul 30, 2009
2.330
2.344
2.312
2.312
195,424
-0.02(-0.76%)
Jul 29, 2009
2.327
2.330
2.284
2.330
117,554
+0.01(+0.31%)
Jul 28, 2009
2.334
2.344
2.291
2.323
89,871
-0.01(-0.46%)
Jul 27, 2009
2.351
2.359
2.291
2.334
140,149
+0.02(+1.08%)
Jul 24, 2009
2.291
2.337
2.259
2.309
138,759
+0.03(+1.25%)
Jul 23, 2009
2.280
2.401
2.265
2.280
104,640
+0.01(+0.63%)
Jul 22, 2009
2.295
2.298
2.256
2.266
83,210
-0.04(-1.85%)
Jul 21, 2009
2.316
2.344
2.277
2.309
55,460
+0.02(+0.93%)
Jul 20, 2009
2.302
2.366
2.270
2.288
87,647
+0.01(+0.31%)
Jul 17, 2009
2.305
2.327
2.238
2.280
119,474
-0.01(-0.31%)
Jul 16, 2009
2.256
2.288
2.234
2.288
80,975
+0.07(+3.09%)
Jul 15, 2009
2.288
2.288
2.216
2.219
59,551
-0.02(-0.84%)
Jul 14, 2009
2.273
2.277
2.206
2.238
78,081
-0.01(-0.32%)
Jul 13, 2009
2.231
2.248
2.202
2.245
86,271
+0.06(+2.60%)
Jul 10, 2009
2.167
2.202
2.153
2.188
117,005
+0.06(+2.84%)
Jul 09, 2009
2.202
2.202
2.128
2.128
179,262
-0.01(-0.33%)
Jul 08, 2009
2.177
2.177
2.131
2.135
64,939
-0.06(-2.91%)
Jul 07, 2009
2.174
2.199
2.163
2.199
65,984
-0.02(-1.12%)
Jul 06, 2009
2.216
2.256
2.188
2.224
54,391
+0.01(+0.32%)
Jul 02, 2009
2.174
2.256
2.174
2.216
76,178
-0.01(-0.64%)
Jul 01, 2009
2.220
2.231
2.206
2.231
94,021
+0.03(+1.45%)
Jun 30, 2009
2.209
2.209
2.185
2.199
79,714
-0.02(-0.96%)
Jun 29, 2009
2.213
2.220
2.185
2.220
68,475
+0.02(+0.81%)
Jun 26, 2009
2.170
2.216
2.160
2.202
55,381
+0.04(+1.97%)
Jun 25, 2009
2.160
2.170
2.149
2.160
52,724
+0.01(+0.33%)
Jun 24, 2009
2.170
2.174
2.138
2.153
84,725
+0.02(+1.17%)
Jun 23, 2009
2.138
2.162
2.124
2.128
74,033
+0.00(+0.17%)
Jun 22, 2009
2.149
2.174
2.113
2.124
78,332
-0.07(-3.08%)
Jun 19, 2009
2.167
2.216
2.167
2.192
57,955
-0.00(-0.16%)
Jun 18, 2009
2.185
2.209
2.167
2.195
56,333
+0.02(+0.82%)
Jun 17, 2009
2.156
2.185
2.135
2.177
50,294
+0.02(+1.15%)
Jun 16, 2009
2.163
2.185
2.135
2.153
93,174
+0.01(+0.66%)
Jun 15, 2009
2.181
2.188
2.135
2.138
71,178
-0.05(-2.27%)
Jun 12, 2009
2.181
2.213
2.153
2.188
129,381
+0.00(+0.16%)
Jun 11, 2009
2.121
2.185
2.121
2.185
196,398
+0.05(+2.16%)
Jun 10, 2009
2.195
2.195
2.131
2.138
160,737
-0.04(-1.63%)
Jun 09, 2009
2.167
2.174
2.138
2.174
46,865
+0.04(+1.66%)
Jun 08, 2009
2.177
2.202
2.128
2.138
144,372
-0.02(-0.99%)
Jun 05, 2009
2.163
2.202
2.138
2.160
83,847
+0.01(+0.33%)
Jun 04, 2009
2.185
2.185
2.131
2.153
131,484
-0.01(-0.66%)
Jun 03, 2009
2.149
2.195
2.131
2.167
191,694
-0.01(-0.49%)
Jun 02, 2009
2.160
2.220
2.152
2.177
121,532
+0.03(+1.49%)
Jun 01, 2009
2.181
2.220
2.131
2.145
163,733
-0.01(-0.33%)
May 29, 2009
2.138
2.153
2.121
2.153
239,444
+0.00(+0.00%)
May 28, 2009
2.135
2.156
2.103
2.153
196,308
+0.02(+0.83%)
May 27, 2009
2.135
2.145
2.096
2.135
199,073
+0.00(+0.17%)
May 26, 2009
2.192
2.192
2.114
2.131
106,524
-0.06(-2.91%)
May 22, 2009
2.192
2.238
2.156
2.195
58,414
+0.05(+2.32%)
May 21, 2009
2.209
2.224
2.121
2.145
96,651
-0.02(-0.82%)
May 20, 2009
2.142
2.184
2.138
2.163
48,889
+0.02(+0.99%)
May 19, 2009
2.170
2.170
2.106
2.142
113,066
+0.01(+0.50%)
May 18, 2009
2.089
2.131
2.089
2.131
93,058
+0.08(+3.99%)
May 15, 2009
2.082
2.128
2.050
2.050
107,658
-0.02(-1.20%)
May 14, 2009
2.078
2.094
2.039
2.074
160,363
-0.01(-0.51%)
May 13, 2009
2.121
2.121
2.085
2.085
73,109
-0.04(-1.84%)
May 12, 2009
2.092
2.124
2.074
2.124
92,870
+0.03(+1.35%)
May 11, 2009
2.057
2.110
2.053
2.096
153,252
+0.04(+1.73%)
May 08, 2009
2.067
2.089
2.042
2.060
123,334
-0.00(-0.00%)
May 07, 2009
2.110
2.124
2.042
2.060
144,735
-0.01(-0.51%)
May 06, 2009
2.121
2.121
2.064
2.071
102,256
-0.05(-2.18%)
May 05, 2009
2.117
2.131
2.057
2.117
114,344
+0.05(+2.41%)
May 04, 2009
2.103
2.106
2.050
2.067
123,013
+0.00(+0.17%)
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
.