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
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.330
+0.070 (+0.96%)
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:
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 (%)
May 31, 2006
4.262
4.285
4.244
4.244
423,286
-0.02(-0.43%)
May 30, 2006
4.253
4.288
4.221
4.262
455,141
+0.03(+0.59%)
May 26, 2006
4.239
4.260
4.230
4.237
535,871
-0.01(-0.32%)
May 25, 2006
4.294
4.301
4.246
4.251
1,069,997
-0.04(-1.01%)
May 24, 2006
4.285
4.327
4.272
4.294
686,858
-0.01(-0.21%)
May 23, 2006
4.274
4.304
4.255
4.304
567,727
+0.03(+0.59%)
May 22, 2006
4.262
4.288
4.255
4.278
392,739
-0.01(-0.21%)
May 19, 2006
4.239
4.290
4.239
4.288
629,256
+0.05(+1.24%)
May 18, 2006
4.221
4.249
4.212
4.235
802,498
-0.01(-0.16%)
May 17, 2006
4.210
4.242
4.205
4.242
562,490
+0.03(+0.65%)
May 16, 2006
4.200
4.221
4.191
4.214
363,938
+0.01(+0.16%)
May 15, 2006
4.164
4.228
4.162
4.207
466,487
+0.04(+0.88%)
May 12, 2006
4.173
4.203
4.162
4.171
479,142
-0.00(-0.05%)
May 11, 2006
4.194
4.239
4.173
4.173
621,837
-0.04(-0.92%)
May 10, 2006
4.205
4.239
4.198
4.212
682,930
+0.01(+0.22%)
May 09, 2006
4.244
4.249
4.198
4.203
623,583
-0.03(-0.81%)
May 08, 2006
4.221
4.299
4.221
4.237
884,537
+0.02(+0.54%)
May 05, 2006
4.237
4.249
4.203
4.214
582,127
+0.01(+0.27%)
May 04, 2006
4.205
4.223
4.198
4.203
482,197
-0.00(-0.05%)
May 03, 2006
4.200
4.223
4.194
4.205
469,978
+0.01(+0.16%)
May 02, 2006
4.205
4.226
4.194
4.198
470,414
+0.00(+0.00%)
May 01, 2006
4.194
4.226
4.194
4.198
482,197
+0.00(+0.11%)
Apr 28, 2006
4.173
4.205
4.173
4.194
437,250
+0.03(+0.66%)
Apr 27, 2006
4.132
4.217
4.127
4.166
854,427
+0.03(+0.72%)
Apr 26, 2006
4.145
4.166
4.136
4.136
641,038
-0.03(-0.82%)
Apr 25, 2006
4.173
4.182
4.136
4.171
824,316
-0.00(-0.11%)
Apr 24, 2006
4.194
4.203
4.173
4.175
637,983
-0.03(-0.71%)
Apr 21, 2006
4.219
4.228
4.187
4.205
899,810
-0.03(-0.60%)
Apr 20, 2006
4.226
4.249
4.217
4.230
602,637
+0.01(+0.16%)
Apr 19, 2006
4.187
4.235
4.175
4.223
761,915
+0.01(+0.22%)
Apr 18, 2006
4.221
4.223
4.162
4.214
722,204
-0.00(-0.05%)
Apr 17, 2006
4.239
4.269
4.196
4.217
834,790
-0.04(-0.86%)
Apr 13, 2006
4.272
4.272
4.221
4.253
699,076
-0.02(-0.43%)
Apr 12, 2006
4.274
4.297
4.253
4.272
482,633
-0.02(-0.53%)
Apr 11, 2006
4.340
4.340
4.285
4.294
772,388
-0.02(-0.53%)
Apr 10, 2006
4.336
4.359
4.317
4.317
682,057
-0.03(-0.63%)
Apr 07, 2006
4.365
4.370
4.343
4.345
473,905
-0.01(-0.32%)
Apr 06, 2006
4.384
4.386
4.345
4.359
425,904
-0.01(-0.26%)
Apr 05, 2006
4.352
4.392
4.340
4.370
572,963
+0.03(+0.74%)
Apr 04, 2006
4.365
4.375
4.336
4.338
518,416
-0.02(-0.37%)
Apr 03, 2006
4.375
4.386
4.347
4.354
624,456
-0.01(-0.16%)
Mar 31, 2006
4.386
4.386
4.349
4.361
524,962
-0.03(-0.57%)
Mar 30, 2006
4.372
4.386
4.352
4.386
504,888
+0.02(+0.53%)
Mar 29, 2006
4.343
4.363
4.343
4.363
406,703
+0.02(+0.48%)
Mar 28, 2006
4.370
4.372
4.336
4.343
715,658
-0.02(-0.42%)
Mar 27, 2006
4.384
4.386
4.354
4.361
692,967
-0.02(-0.42%)
Mar 24, 2006
4.395
4.398
4.363
4.379
654,129
-0.01(-0.21%)
Mar 23, 2006
4.398
4.418
4.388
4.388
560,745
-0.01(-0.21%)
Mar 22, 2006
4.379
4.400
4.375
4.398
733,114
+0.02(+0.47%)
Mar 21, 2006
4.404
4.407
4.365
4.377
992,322
-0.02(-0.42%)
Mar 20, 2006
4.379
4.432
4.379
4.395
808,171
+0.02(+0.37%)
Mar 17, 2006
4.372
4.393
4.365
4.379
839,153
+0.01(+0.31%)
Mar 16, 2006
4.393
4.404
4.359
4.365
767,587
-0.03(-0.68%)
Mar 15, 2006
4.388
4.400
4.382
4.395
1,566,594
+0.02(+0.37%)
Mar 14, 2006
4.377
4.382
4.356
4.379
1,304,768
+0.02(+0.53%)
Mar 13, 2006
4.331
4.391
4.331
4.356
2,175,777
+0.05(+1.12%)
Mar 10, 2006
4.304
4.324
4.297
4.308
433,322
+0.00(+0.11%)
Mar 09, 2006
4.313
4.322
4.297
4.304
564,236
-0.02(-0.42%)
Mar 08, 2006
4.310
4.329
4.308
4.322
700,385
+0.00(+0.00%)
Mar 07, 2006
4.324
4.331
4.310
4.322
568,599
-0.00(-0.11%)
Mar 06, 2006
4.333
4.340
4.301
4.327
1,140,254
+0.02(+0.37%)
Mar 03, 2006
4.308
4.322
4.290
4.310
727,004
+0.02(+0.37%)
Mar 02, 2006
4.262
4.297
4.262
4.294
481,760
+0.04(+0.92%)
Mar 01, 2006
4.278
4.306
4.251
4.255
971,376
-0.01(-0.32%)
Feb 28, 2006
4.249
4.283
4.242
4.269
612,237
+0.02(+0.49%)
Feb 27, 2006
4.253
4.258
4.237
4.249
475,651
-0.00(-0.11%)
Feb 24, 2006
4.233
4.255
4.223
4.253
452,087
+0.03(+0.60%)
Feb 23, 2006
4.242
4.244
4.217
4.228
530,198
-0.01(-0.16%)
Feb 22, 2006
4.226
4.246
4.200
4.235
679,003
+0.00(+0.00%)
Feb 21, 2006
4.230
4.235
4.217
4.235
497,906
+0.03(+0.60%)
Feb 17, 2006
4.221
4.228
4.205
4.210
661,548
-0.03(-0.65%)
Feb 16, 2006
4.233
4.239
4.217
4.237
549,399
+0.00(+0.00%)
Feb 15, 2006
4.258
4.262
4.217
4.237
408,449
-0.02(-0.43%)
Feb 14, 2006
4.242
4.274
4.235
4.255
616,601
+0.01(+0.22%)
Feb 13, 2006
4.251
4.258
4.239
4.246
768,897
+0.01(+0.32%)
Feb 10, 2006
4.235
4.249
4.223
4.233
331,646
+0.00(+0.11%)
Feb 09, 2006
4.244
4.269
4.228
4.228
394,048
-0.05(-1.18%)
Feb 08, 2006
4.267
4.283
4.242
4.278
591,727
+0.01(+0.32%)
Feb 07, 2006
4.272
4.297
4.262
4.265
747,514
+0.00(+0.05%)
Feb 06, 2006
4.235
4.297
4.223
4.262
997,122
+0.02(+0.54%)
Feb 03, 2006
4.214
4.251
4.210
4.239
620,528
+0.03(+0.71%)
Feb 02, 2006
4.198
4.219
4.184
4.210
487,869
+0.01(+0.27%)
Feb 01, 2006
4.194
4.217
4.194
4.198
339,938
-0.00(-0.11%)
Jan 31, 2006
4.239
4.249
4.182
4.203
723,077
-0.03(-0.60%)
Jan 30, 2006
4.230
4.244
4.228
4.228
421,104
+0.00(+0.05%)
Jan 27, 2006
4.200
4.233
4.196
4.226
430,704
+0.02(+0.55%)
Jan 26, 2006
4.198
4.217
4.194
4.203
445,977
-0.01(-0.22%)
Jan 25, 2006
4.207
4.226
4.198
4.212
733,114
+0.01(+0.22%)
Jan 24, 2006
4.198
4.210
4.189
4.203
589,982
-0.00(-0.11%)
Jan 23, 2006
4.182
4.210
4.173
4.207
516,670
+0.03(+0.71%)
Jan 20, 2006
4.205
4.205
4.173
4.178
447,723
-0.00(-0.11%)
Jan 19, 2006
4.196
4.205
4.166
4.182
614,855
-0.00(-0.05%)
Jan 18, 2006
4.191
4.203
4.166
4.184
492,233
-0.01(-0.27%)
Jan 17, 2006
4.182
4.200
4.171
4.196
752,751
+0.02(+0.49%)
Jan 13, 2006
4.150
4.191
4.145
4.175
558,999
+0.02(+0.60%)
Jan 12, 2006
4.132
4.182
4.132
4.150
664,602
-0.02(-0.38%)
Jan 11, 2006
4.150
4.187
4.150
4.166
459,069
+0.00(+0.00%)
Jan 10, 2006
4.148
4.168
4.129
4.166
873,627
+0.01(+0.28%)
Jan 09, 2006
4.189
4.203
4.152
4.155
1,073,924
-0.04(-0.98%)
Jan 06, 2006
4.214
4.214
4.173
4.196
668,530
-0.00(-0.05%)
Jan 05, 2006
4.180
4.210
4.150
4.198
796,825
+0.02(+0.38%)
Jan 04, 2006
4.139
4.182
4.139
4.182
747,078
+0.03(+0.83%)
Jan 03, 2006
4.113
4.171
4.100
4.148
1,101,853
+0.05(+1.34%)
Dec 30, 2005
4.129
4.145
4.090
4.093
1,432,190
-0.05(-1.11%)
Dec 29, 2005
4.125
4.150
4.118
4.139
927,738
+0.02(+0.50%)
Dec 28, 2005
4.090
4.132
4.079
4.118
1,066,506
+0.04(+0.95%)
Dec 27, 2005
4.116
4.120
4.068
4.079
1,107,962
-0.03(-0.67%)
Dec 23, 2005
4.113
4.120
4.090
4.107
1,035,523
-0.00(-0.11%)
Dec 22, 2005
4.118
4.136
4.104
4.111
1,311,750
-0.01(-0.17%)
Dec 21, 2005
4.063
4.118
4.056
4.118
1,573,140
+0.06(+1.58%)
Dec 20, 2005
4.035
4.070
4.022
4.054
1,068,251
+0.00(+0.00%)
Dec 19, 2005
3.987
4.065
3.987
4.054
1,397,280
+0.05(+1.20%)
Dec 16, 2005
3.999
4.033
3.985
4.006
1,654,306
+0.01(+0.17%)
Dec 15, 2005
4.033
4.042
3.990
3.999
1,987,699
-0.03(-0.85%)
Dec 14, 2005
4.045
4.061
4.031
4.033
1,221,420
-0.02(-0.56%)
Dec 13, 2005
4.065
4.090
4.052
4.056
996,249
-0.01(-0.34%)
Dec 12, 2005
4.068
4.079
4.061
4.070
634,056
+0.01(+0.23%)
Dec 09, 2005
4.056
4.070
4.052
4.061
765,842
-0.01(-0.17%)
Dec 08, 2005
4.079
4.079
4.047
4.068
1,152,036
-0.02(-0.45%)
Dec 07, 2005
4.074
4.095
4.061
4.086
785,043
+0.01(+0.28%)
Dec 06, 2005
4.070
4.095
4.068
4.074
846,572
-0.01(-0.34%)
Dec 05, 2005
4.061
4.134
4.058
4.088
1,506,374
+0.03(+0.73%)
Dec 02, 2005
4.065
4.090
4.047
4.058
1,019,377
-0.00(-0.11%)
Dec 01, 2005
4.049
4.065
4.035
4.063
529,762
+0.01(+0.34%)
Nov 30, 2005
4.033
4.058
4.033
4.049
716,095
+0.00(+0.11%)
Nov 29, 2005
4.049
4.061
4.033
4.045
706,058
-0.01(-0.17%)
Nov 28, 2005
4.033
4.063
4.033
4.052
653,693
+0.00(+0.06%)
Nov 25, 2005
4.033
4.074
4.033
4.049
233,025
+0.02(+0.40%)
Nov 23, 2005
4.077
4.077
4.033
4.033
1,140,690
-0.03(-0.73%)
Nov 22, 2005
4.125
4.143
4.063
4.063
935,593
-0.05(-1.34%)
Nov 21, 2005
4.125
4.148
4.100
4.118
1,198,292
-0.01(-0.17%)
Nov 18, 2005
4.113
4.143
4.102
4.125
825,626
-0.00(-0.11%)
Nov 17, 2005
4.097
4.132
4.090
4.129
856,172
+0.04(+0.95%)
Nov 16, 2005
4.102
4.129
4.090
4.090
734,423
-0.03(-0.83%)
Nov 15, 2005
4.100
4.127
4.088
4.125
789,843
+0.02(+0.56%)
Nov 14, 2005
4.104
4.118
4.090
4.102
753,623
-0.01(-0.28%)
Nov 11, 2005
4.102
4.120
4.086
4.113
677,257
+0.00(+0.00%)
Nov 10, 2005
4.113
4.116
4.084
4.113
684,239
+0.01(+0.28%)
Nov 09, 2005
4.090
4.109
4.068
4.102
836,971
+0.02(+0.39%)
Nov 08, 2005
4.077
4.088
4.056
4.086
568,599
+0.03(+0.68%)
Nov 07, 2005
4.031
4.109
4.026
4.058
974,867
+0.03(+0.62%)
Nov 04, 2005
4.042
4.045
4.019
4.033
670,275
-0.01(-0.17%)
Nov 03, 2005
4.070
4.079
4.035
4.040
416,740
-0.04(-0.90%)
Nov 02, 2005
4.058
4.077
4.045
4.077
564,672
+0.02(+0.57%)
Nov 01, 2005
4.061
4.088
4.047
4.054
633,183
-0.01(-0.17%)
Oct 31, 2005
4.056
4.070
4.047
4.061
475,651
-0.01(-0.23%)
Oct 28, 2005
4.056
4.086
4.056
4.070
241,316
+0.01(+0.34%)
Oct 27, 2005
4.049
4.088
4.049
4.056
475,215
+0.00(+0.06%)
Oct 26, 2005
4.072
4.097
4.047
4.054
526,707
-0.01(-0.34%)
Oct 25, 2005
4.056
4.109
4.054
4.068
651,075
+0.00(+0.06%)
Oct 24, 2005
4.056
4.074
4.033
4.065
657,184
+0.03(+0.62%)
Oct 21, 2005
4.010
4.052
4.001
4.040
353,902
+0.01(+0.28%)
Oct 20, 2005
4.070
4.070
4.017
4.029
882,355
-0.02(-0.45%)
Oct 19, 2005
4.058
4.086
4.040
4.047
588,673
-0.04(-0.95%)
Oct 18, 2005
4.093
4.102
4.079
4.086
512,307
+0.00(+0.00%)
Oct 17, 2005
4.125
4.125
4.084
4.086
550,708
-0.04(-0.89%)
Oct 14, 2005
4.102
4.127
4.086
4.123
435,068
+0.04(+0.90%)
Oct 13, 2005
4.100
4.102
4.081
4.086
888,028
-0.01(-0.28%)
Oct 12, 2005
4.118
4.133
4.081
4.097
587,364
-0.03(-0.72%)
Oct 11, 2005
4.134
4.157
4.118
4.127
679,876
-0.03(-0.72%)
Oct 10, 2005
4.150
4.200
4.127
4.157
1,001,922
+0.04(+0.89%)
Oct 07, 2005
4.125
4.145
4.107
4.120
507,506
+0.00(+0.00%)
Oct 06, 2005
4.123
4.136
4.113
4.120
489,615
-0.00(-0.06%)
Oct 05, 2005
4.120
4.123
4.093
4.123
439,432
+0.02(+0.50%)
Oct 04, 2005
4.102
4.123
4.079
4.102
843,081
+0.01(+0.28%)
Oct 03, 2005
4.109
4.123
4.086
4.090
1,288,622
+0.00(+0.00%)
Sep 30, 2005
4.079
4.113
4.074
4.090
766,278
+0.00(+0.11%)
Sep 29, 2005
4.100
4.118
4.079
4.086
675,512
-0.00(-0.06%)
Sep 28, 2005
4.084
4.100
4.084
4.088
876,245
-0.01(-0.28%)
Sep 27, 2005
4.088
4.118
4.081
4.100
819,516
-0.01(-0.17%)
Sep 26, 2005
4.074
4.125
4.058
4.107
871,009
+0.02(+0.50%)
Sep 23, 2005
4.086
4.090
4.052
4.086
801,625
+0.00(+0.11%)
Sep 22, 2005
4.090
4.095
4.056
4.081
872,754
+0.00(+0.11%)
Sep 21, 2005
4.127
4.162
4.070
4.077
926,429
-0.07(-1.59%)
Sep 20, 2005
4.141
4.164
4.139
4.143
425,904
+0.00(+0.10%)
Sep 19, 2005
4.198
4.200
4.127
4.139
639,729
-0.19(-4.50%)
Sep 16, 2005
4.182
4.333
4.333
4.333
825,626
+0.13(+3.11%)
Sep 15, 2005
4.251
4.255
4.196
4.203
525,398
-0.04(-0.92%)
Sep 14, 2005
4.267
4.267
4.217
4.242
595,218
-0.03(-0.59%)
Sep 13, 2005
4.267
4.274
4.223
4.267
570,781
+0.00(+0.05%)
Sep 12, 2005
4.285
4.297
4.251
4.265
374,411
-0.01(-0.32%)
Sep 09, 2005
4.274
4.288
4.249
4.278
495,724
+0.02(+0.38%)
Sep 08, 2005
4.269
4.285
4.239
4.262
848,754
+0.02(+0.54%)
Sep 07, 2005
4.219
4.251
4.219
4.239
824,316
+0.01(+0.33%)
Sep 06, 2005
4.260
4.285
4.219
4.226
1,220,547
+0.05(+1.10%)
Sep 02, 2005
4.171
4.205
4.152
4.180
582,127
+0.03(+0.70%)
Sep 01, 2005
4.120
4.178
4.120
4.151
642,347
-0.02(-0.53%)
Aug 31, 2005
4.150
4.173
4.127
4.173
678,130
+0.03(+0.77%)
Aug 30, 2005
4.107
4.152
4.107
4.141
923,811
+0.03(+0.61%)
Aug 29, 2005
4.090
4.139
4.088
4.116
632,310
+0.04(+0.90%)
Aug 26, 2005
4.086
4.100
4.072
4.079
381,830
+0.00(+0.00%)
Aug 25, 2005
4.090
4.107
4.058
4.079
905,919
-0.02(-0.50%)
Aug 24, 2005
4.102
4.123
4.097
4.100
519,289
-0.02(-0.50%)
Aug 23, 2005
4.116
4.143
4.116
4.120
390,994
+0.00(+0.11%)
Aug 22, 2005
4.155
4.159
4.111
4.116
440,304
-0.03(-0.83%)
Aug 19, 2005
4.136
4.150
4.113
4.150
393,176
+0.02(+0.56%)
Aug 18, 2005
4.129
4.148
4.120
4.127
486,997
-0.01(-0.17%)
Aug 17, 2005
4.141
4.145
4.111
4.134
577,763
-0.01(-0.17%)
Aug 16, 2005
4.132
4.159
4.127
4.141
605,691
-0.00(-0.06%)
Aug 15, 2005
4.175
4.182
4.125
4.143
789,406
-0.03(-0.77%)
Aug 12, 2005
4.152
4.180
4.152
4.175
386,194
+0.01(+0.22%)
Aug 11, 2005
4.189
4.189
4.129
4.166
615,292
-0.01(-0.22%)
Aug 10, 2005
4.189
4.191
4.164
4.175
380,957
+0.01(+0.16%)
Aug 09, 2005
4.159
4.189
4.136
4.168
511,434
-0.00(-0.11%)
Aug 08, 2005
4.134
4.194
4.134
4.173
775,442
+0.04(+0.94%)
Aug 05, 2005
4.182
4.182
4.123
4.134
514,925
-0.04(-0.88%)
Aug 04, 2005
4.125
4.173
4.125
4.171
354,774
+0.04(+0.89%)
Aug 03, 2005
4.139
4.143
4.125
4.134
431,140
-0.01(-0.22%)
Aug 02, 2005
4.116
4.148
4.107
4.143
572,090
+0.03(+0.67%)
Aug 01, 2005
4.113
4.123
4.102
4.116
508,816
+0.01(+0.28%)
Jul 29, 2005
4.100
4.113
4.084
4.104
432,886
+0.01(+0.28%)
Jul 28, 2005
4.068
4.107
4.058
4.093
598,709
+0.03(+0.62%)
Jul 27, 2005
4.056
4.079
4.056
4.068
420,667
+0.01(+0.23%)
Jul 26, 2005
4.093
4.102
4.056
4.058
891,955
-0.03(-0.84%)
Jul 25, 2005
4.107
4.107
4.070
4.093
706,058
+0.00(+0.06%)
Jul 22, 2005
4.104
4.113
4.081
4.090
384,448
+0.00(+0.11%)
Jul 21, 2005
4.113
4.120
4.084
4.086
587,800
-0.04(-0.89%)
Jul 20, 2005
4.090
4.123
4.084
4.123
811,225
+0.03(+0.78%)
Jul 19, 2005
4.074
4.113
4.074
4.090
539,362
+0.02(+0.45%)
Jul 18, 2005
4.068
4.123
4.063
4.072
822,135
+0.01(+0.34%)
Jul 15, 2005
4.097
4.100
4.056
4.058
455,578
-0.02(-0.39%)
Jul 14, 2005
4.095
4.098
4.068
4.074
757,551
-0.00(-0.12%)
Jul 13, 2005
4.090
4.109
4.070
4.079
456,450
-0.05(-1.11%)
Jul 12, 2005
4.152
4.152
4.113
4.125
514,925
-0.02(-0.55%)
Jul 11, 2005
4.150
4.159
4.125
4.148
440,304
+0.01(+0.28%)
Jul 08, 2005
4.171
4.171
4.129
4.136
349,974
-0.01(-0.28%)
Jul 07, 2005
4.168
4.171
4.136
4.148
533,689
-0.02(-0.55%)
Jul 06, 2005
4.184
4.184
4.159
4.171
462,123
+0.00(+0.00%)
Jul 05, 2005
4.102
4.180
4.097
4.171
887,155
+0.05(+1.34%)
Jul 01, 2005
4.065
4.116
4.056
4.116
473,033
+0.06(+1.53%)
Jun 30, 2005
4.031
4.054
4.019
4.054
521,907
+0.05(+1.14%)
Jun 29, 2005
4.010
4.038
4.003
4.008
556,381
-0.00(-0.06%)
Jun 28, 2005
3.987
4.017
3.983
4.010
623,146
+0.02(+0.57%)
Jun 27, 2005
4.017
4.022
3.976
3.987
744,023
-0.03(-0.74%)
Jun 24, 2005
4.045
4.047
4.010
4.017
619,655
-0.02(-0.40%)
Jun 23, 2005
4.049
4.056
4.013
4.033
708,240
-0.02(-0.40%)
Jun 22, 2005
4.079
4.090
4.045
4.049
759,296
-0.03(-0.67%)
Jun 21, 2005
4.079
4.090
4.056
4.077
669,839
-0.00(-0.06%)
Jun 20, 2005
4.093
4.109
4.074
4.079
616,601
-0.01(-0.34%)
Jun 17, 2005
4.084
4.102
4.074
4.093
503,143
+0.03(+0.62%)
Jun 16, 2005
4.056
4.090
4.049
4.068
521,471
+0.01(+0.17%)
Jun 15, 2005
4.056
4.079
4.045
4.061
643,656
-0.03(-0.67%)
Jun 14, 2005
4.084
4.090
4.074
4.088
610,492
-0.00(-0.06%)
Jun 13, 2005
4.090
4.107
4.081
4.090
700,822
+0.01(+0.17%)
Jun 10, 2005
4.097
4.097
4.079
4.084
301,973
-0.01(-0.34%)
Jun 09, 2005
4.088
4.097
4.056
4.097
753,623
+0.01(+0.22%)
Jun 08, 2005
4.107
4.109
4.072
4.088
441,613
+0.00(+0.02%)
Jun 07, 2005
4.102
4.111
4.086
4.087
580,381
-0.01(-0.36%)
Jun 06, 2005
4.063
4.125
4.063
4.102
1,141,127
+0.04(+0.96%)
Jun 03, 2005
4.074
4.079
4.056
4.063
814,716
-0.01(-0.28%)
Jun 02, 2005
4.056
4.077
4.052
4.074
430,704
+0.01(+0.23%)
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
.