Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2005 3.242 3.287 3.236 3.285 975,106 +0.06(+1.94%)
May 27, 2005 3.213 3.226 3.211 3.222 842,811 +0.00(+0.12%)
May 26, 2005 3.191 3.220 3.183 3.219 927,603 +0.04(+1.17%)
May 25, 2005 3.181 3.211 3.172 3.181 1,236,123 -0.00(-0.12%)
May 24, 2005 3.177 3.185 3.164 3.185 1,297,929 +0.01(+0.37%)
May 23, 2005 3.191 3.191 3.172 3.173 1,025,164 -0.01(-0.25%)
May 20, 2005 3.156 3.185 3.156 3.181 597,629 +0.03(+0.81%)
May 19, 2005 3.175 3.209 3.154 3.156 1,400,088 -0.02(-0.49%)
May 18, 2005 3.154 3.187 3.148 3.172 1,265,238 +0.03(+0.87%)
May 17, 2005 3.148 3.191 3.142 3.144 1,411,325 -0.00(-0.12%)
May 16, 2005 3.166 3.166 3.132 3.148 1,039,467 +0.00(+0.06%)
May 13, 2005 3.162 3.168 3.142 3.146 677,313 -0.02(-0.50%)
May 12, 2005 3.136 3.162 3.132 3.162 764,148 +0.03(+0.81%)
May 11, 2005 3.113 3.146 3.113 3.136 810,120 -0.02(-0.56%)
May 10, 2005 3.154 3.160 3.142 3.154 1,061,431 -0.00(-0.12%)
May 09, 2005 3.160 3.162 3.150 3.158 842,300 -0.00(-0.06%)
May 06, 2005 3.136 3.162 3.130 3.160 1,008,308 +0.01(+0.37%)
May 05, 2005 3.148 3.168 3.132 3.148 1,200,878 -0.00(-0.12%)
May 04, 2005 3.121 3.152 3.113 3.152 1,222,331 +0.03(+0.94%)
May 03, 2005 3.113 3.140 3.109 3.123 792,242 +0.01(+0.31%)
May 02, 2005 3.132 3.132 3.109 3.113 647,687 -0.01(-0.44%)
Apr 29, 2005 3.132 3.136 3.123 3.127 732,479 -0.01(-0.19%)
Apr 28, 2005 3.134 3.146 3.109 3.132 924,027 -0.00(-0.06%)
Apr 27, 2005 3.119 3.142 3.115 3.134 950,077 +0.02(+0.50%)
Apr 26, 2005 3.103 3.123 3.097 3.119 1,019,546 +0.02(+0.50%)
Apr 25, 2005 3.132 3.132 3.097 3.103 1,245,317 -0.02(-0.75%)
Apr 22, 2005 3.083 3.128 3.078 3.127 1,319,893 +0.04(+1.14%)
Apr 21, 2005 3.101 3.101 3.078 3.091 917,897 +0.00(+0.06%)
Apr 20, 2005 3.058 3.109 3.058 3.089 1,035,891 +0.03(+1.02%)
Apr 19, 2005 3.025 3.070 3.025 3.058 1,117,618 +0.04(+1.30%)
Apr 18, 2005 3.005 3.031 3.005 3.019 1,098,208 +0.01(+0.39%)
Apr 15, 2005 3.034 3.040 2.989 3.007 1,307,123 -0.02(-0.71%)
Apr 14, 2005 3.072 3.072 3.005 3.029 1,501,736 -0.04(-1.15%)
Apr 13, 2005 3.093 3.101 3.036 3.064 1,154,906 -0.05(-1.45%)
Apr 12, 2005 3.054 3.113 3.044 3.109 1,034,359 +0.04(+1.21%)
Apr 11, 2005 3.113 3.123 3.066 3.072 1,174,827 -0.05(-1.63%)
Apr 08, 2005 3.109 3.125 3.101 3.123 880,609 +0.02(+0.69%)
Apr 07, 2005 3.113 3.117 3.093 3.101 951,099 -0.02(-0.50%)
Apr 06, 2005 3.078 3.119 3.078 3.117 1,279,029 +0.05(+1.53%)
Apr 05, 2005 3.080 3.083 3.060 3.070 982,768 +0.01(+0.32%)
Apr 04, 2005 3.044 3.091 3.042 3.060 2,207,654 +0.01(+0.26%)
Apr 01, 2005 3.064 3.083 3.044 3.052 1,643,226 +0.01(+0.45%)
Mar 31, 2005 3.019 3.054 3.019 3.038 1,072,668 +0.00(+0.00%)
Mar 30, 2005 2.995 3.042 2.986 3.038 1,570,693 +0.05(+1.50%)
Mar 29, 2005 2.956 2.999 2.954 2.993 2,623,441 +0.03(+1.12%)
Mar 28, 2005 2.991 3.011 2.956 2.960 6,286,860 -0.09(-2.95%)
Mar 24, 2005 2.993 3.074 2.989 3.050 2,039,092 +0.06(+1.90%)
Mar 23, 2005 3.005 3.034 2.956 2.993 4,134,882 -0.07(-2.36%)
Mar 22, 2005 3.087 3.113 3.038 3.066 2,439,044 -0.02(-0.76%)
Mar 21, 2005 3.148 3.152 3.080 3.089 2,571,850 -0.07(-2.11%)
Mar 18, 2005 3.195 3.197 3.154 3.156 1,706,054 -0.05(-1.53%)
Mar 17, 2005 3.197 3.207 3.177 3.205 1,505,822 +0.02(+0.74%)
Mar 16, 2005 3.195 3.207 3.154 3.181 2,158,107 -0.02(-0.73%)
Mar 15, 2005 3.240 3.242 3.191 3.205 1,709,629 -0.03(-0.91%)
Mar 14, 2005 3.258 3.264 3.234 3.234 1,784,205 -0.03(-0.90%)
Mar 11, 2005 3.260 3.273 3.256 3.264 1,206,496 +0.00(+0.06%)
Mar 10, 2005 3.277 3.289 3.262 3.262 916,365 -0.02(-0.54%)
Mar 09, 2005 3.318 3.328 3.279 3.279 1,934,379 -0.07(-2.16%)
Mar 08, 2005 3.342 3.365 3.342 3.352 1,297,929 +0.00(+0.12%)
Mar 07, 2005 3.358 3.363 3.348 3.348 1,009,330 -0.01(-0.23%)
Mar 04, 2005 3.356 3.365 3.346 3.356 1,185,554 +0.01(+0.35%)
Mar 03, 2005 3.348 3.358 3.340 3.344 948,545 +0.01(+0.29%)
Mar 02, 2005 3.338 3.348 3.330 3.334 1,146,223 +0.00(+0.12%)
Mar 01, 2005 3.328 3.340 3.318 3.330 1,215,691 +0.02(+0.53%)
Feb 28, 2005 3.320 3.324 3.309 3.312 1,419,498 -0.01(-0.29%)
Feb 25, 2005 3.324 3.334 3.320 3.322 979,193 +0.01(+0.35%)
Feb 24, 2005 3.305 3.322 3.293 3.311 1,223,863 +0.03(+0.96%)
Feb 23, 2005 3.273 3.287 3.258 3.279 1,942,041 +0.01(+0.30%)
Feb 22, 2005 3.242 3.291 3.234 3.269 3,634,303 -0.03(-0.77%)
Feb 18, 2005 3.348 3.348 3.295 3.295 2,693,930 -0.06(-1.69%)
Feb 17, 2005 3.361 3.373 3.350 3.352 1,471,599 -0.02(-0.47%)
Feb 16, 2005 3.383 3.383 3.365 3.367 1,324,490 -0.01(-0.41%)
Feb 15, 2005 3.367 3.403 3.361 3.381 1,222,331 +0.01(+0.29%)
Feb 14, 2005 3.361 3.375 3.350 3.371 1,296,907 +0.02(+0.47%)
Feb 11, 2005 3.377 3.377 3.352 3.356 1,248,382 -0.01(-0.35%)
Feb 10, 2005 3.395 3.395 3.359 3.367 1,813,831 -0.03(-0.75%)
Feb 09, 2005 3.410 3.428 3.387 3.393 1,859,292 -0.05(-1.48%)
Feb 08, 2005 3.461 3.469 3.444 3.444 1,362,289 -0.02(-0.68%)
Feb 07, 2005 3.461 3.473 3.455 3.467 1,147,244 +0.01(+0.40%)
Feb 04, 2005 3.450 3.459 3.430 3.453 1,282,605 +0.01(+0.23%)
Feb 03, 2005 3.436 3.450 3.428 3.446 1,374,037 +0.02(+0.57%)
Feb 02, 2005 3.424 3.430 3.406 3.426 1,065,006 +0.02(+0.69%)
Feb 01, 2005 3.397 3.434 3.393 3.403 1,385,785 +0.02(+0.64%)
Jan 31, 2005 3.405 3.414 3.373 3.381 1,173,806 -0.02(-0.52%)
Jan 28, 2005 3.361 3.406 3.358 3.399 837,192 +0.05(+1.34%)
Jan 27, 2005 3.346 3.365 3.344 3.354 701,831 +0.01(+0.23%)
Jan 26, 2005 3.340 3.358 3.336 3.346 1,076,755 +0.01(+0.18%)
Jan 25, 2005 3.348 3.363 3.330 3.340 1,055,812 -0.03(-0.81%)
Jan 24, 2005 3.358 3.369 3.334 3.367 1,449,124 +0.01(+0.41%)
Jan 21, 2005 3.383 3.395 3.336 3.354 1,274,943 -0.03(-0.87%)
Jan 20, 2005 3.416 3.416 3.383 3.383 1,201,388 -0.02(-0.58%)
Jan 19, 2005 3.397 3.418 3.383 3.403 1,124,769 +0.01(+0.17%)
Jan 18, 2005 3.383 3.412 3.383 3.397 939,862 +0.00(+0.06%)
Jan 14, 2005 3.436 3.436 3.379 3.395 1,312,742 +0.02(+0.64%)
Jan 13, 2005 3.389 3.391 3.365 3.373 1,393,447 -0.01(-0.29%)
Jan 12, 2005 3.412 3.418 3.383 3.383 1,040,488 -0.06(-1.82%)
Jan 11, 2005 3.450 3.459 3.428 3.446 1,768,370 +0.01(+0.23%)
Jan 10, 2005 3.406 3.446 3.406 3.438 932,710 +0.03(+0.86%)
Jan 07, 2005 3.393 3.408 3.381 3.408 1,019,546 +0.02(+0.46%)
Jan 06, 2005 3.367 3.395 3.363 3.393 976,639 +0.02(+0.70%)
Jan 05, 2005 3.375 3.401 3.363 3.369 1,141,115 -0.03(-0.75%)
Jan 04, 2005 3.422 3.432 3.393 3.395 1,114,553 -0.03(-0.80%)
Jan 03, 2005 3.459 3.467 3.418 3.422 1,218,245 -0.04(-1.24%)
Dec 31, 2004 3.475 3.522 3.451 3.465 540,931 +0.02(+0.63%)
Dec 30, 2004 3.455 3.473 3.444 3.444 936,797 -0.01(-0.34%)
Dec 29, 2004 3.455 3.455 3.442 3.455 998,092 +0.00(+0.00%)
Dec 28, 2004 3.406 3.463 3.406 3.455 1,257,065 -0.08(-2.22%)
Dec 27, 2004 3.530 3.542 3.518 3.534 1,968,602 +0.01(+0.22%)
Dec 23, 2004 3.532 3.534 3.510 3.526 1,218,245 +0.00(+0.11%)
Dec 22, 2004 3.489 3.524 3.483 3.522 1,202,921 +0.03(+0.90%)
Dec 21, 2004 3.455 3.512 3.455 3.491 1,865,932 +0.05(+1.42%)
Dec 20, 2004 3.426 3.451 3.426 3.442 1,226,928 +0.02(+0.57%)
Dec 17, 2004 3.428 3.436 3.408 3.422 648,198 -0.00(-0.11%)
Dec 16, 2004 3.422 3.440 3.412 3.426 1,058,877 -0.00(-0.11%)
Dec 15, 2004 3.428 3.430 3.393 3.430 1,242,252 +0.00(+0.00%)
Dec 14, 2004 3.424 3.430 3.403 3.430 1,082,884 +0.01(+0.17%)
Dec 13, 2004 3.422 3.426 3.408 3.424 765,170 +0.01(+0.17%)
Dec 10, 2004 3.414 3.424 3.410 3.418 1,204,453 +0.00(+0.06%)
Dec 09, 2004 3.389 3.416 3.381 3.416 957,739 +0.02(+0.69%)
Dec 08, 2004 3.387 3.405 3.387 3.393 708,472 +0.01(+0.29%)
Dec 07, 2004 3.401 3.410 3.379 3.383 1,185,043 -0.02(-0.69%)
Dec 06, 2004 3.393 3.406 3.379 3.406 1,058,366 +0.02(+0.69%)
Dec 03, 2004 3.367 3.385 3.359 3.383 909,214 +0.03(+0.93%)
Dec 02, 2004 3.346 3.367 3.344 3.352 936,286 +0.01(+0.29%)
Dec 01, 2004 3.336 3.358 3.330 3.342 1,024,654 +0.01(+0.35%)
Nov 30, 2004 3.346 3.346 3.320 3.330 2,056,969 -0.02(-0.47%)
Nov 29, 2004 3.359 3.359 3.330 3.346 1,662,636 -0.03(-0.87%)
Nov 26, 2004 3.397 3.397 3.328 3.375 379,009 -0.01(-0.29%)
Nov 24, 2004 3.358 3.387 3.356 3.385 1,071,647 +0.04(+1.17%)
Nov 23, 2004 3.348 3.359 3.328 3.346 860,688 +0.01(+0.35%)
Nov 22, 2004 3.358 3.361 3.330 3.334 1,066,539 -0.01(-0.29%)
Nov 19, 2004 3.358 3.365 3.326 3.344 1,683,579 -0.00(-0.06%)
Nov 18, 2004 3.336 3.348 3.332 3.346 1,336,238 +0.01(+0.18%)
Nov 17, 2004 3.330 3.356 3.330 3.340 1,453,210 +0.00(+0.12%)
Nov 16, 2004 3.352 3.356 3.332 3.336 1,443,505 -0.01(-0.41%)
Nov 15, 2004 3.332 3.361 3.322 3.350 1,962,472 +0.02(+0.47%)
Nov 12, 2004 3.406 3.406 3.328 3.334 2,150,445 -0.05(-1.56%)
Nov 11, 2004 3.367 3.387 3.356 3.387 752,911 +0.03(+0.93%)
Nov 10, 2004 3.342 3.359 3.330 3.356 795,818 +0.01(+0.41%)
Nov 09, 2004 3.348 3.354 3.307 3.342 1,784,205 -0.01(-0.41%)
Nov 08, 2004 3.381 3.381 3.297 3.356 3,514,266 -0.03(-0.87%)
Nov 05, 2004 3.500 3.500 3.377 3.385 3,155,689 -0.11(-3.25%)
Nov 04, 2004 3.500 3.514 3.487 3.498 1,228,461 +0.02(+0.45%)
Nov 03, 2004 3.442 3.485 3.430 3.483 1,047,639 +0.04(+1.19%)
Nov 02, 2004 3.422 3.446 3.418 3.442 846,897 +0.02(+0.63%)
Nov 01, 2004 3.406 3.422 3.397 3.420 1,288,224 +0.02(+0.63%)
Oct 29, 2004 3.410 3.412 3.393 3.399 923,516 -0.00(-0.11%)
Oct 28, 2004 3.414 3.432 3.397 3.403 783,558 -0.00(-0.06%)
Oct 27, 2004 3.405 3.426 3.401 3.405 808,587 -0.00(-0.06%)
Oct 26, 2004 3.434 3.436 3.406 3.406 994,517 -0.03(-0.80%)
Oct 25, 2004 3.410 3.436 3.391 3.434 1,147,244 +0.04(+1.15%)
Oct 22, 2004 3.416 3.416 3.391 3.395 619,593 -0.01(-0.34%)
Oct 21, 2004 3.414 3.426 3.399 3.406 1,039,977 -0.01(-0.29%)
Oct 20, 2004 3.471 3.473 3.416 3.416 1,197,813 -0.05(-1.52%)
Oct 19, 2004 3.461 3.473 3.446 3.469 777,429 +0.03(+0.74%)
Oct 18, 2004 3.446 3.455 3.428 3.444 852,005 +0.01(+0.23%)
Oct 15, 2004 3.438 3.455 3.422 3.436 748,824 +0.01(+0.23%)
Oct 14, 2004 3.418 3.442 3.410 3.428 833,616 +0.01(+0.40%)
Oct 13, 2004 3.426 3.448 3.408 3.414 869,372 -0.02(-0.68%)
Oct 12, 2004 3.455 3.461 3.428 3.438 1,122,726 -0.01(-0.23%)
Oct 11, 2004 3.430 3.448 3.430 3.446 773,853 +0.01(+0.23%)
Oct 08, 2004 3.414 3.446 3.414 3.438 1,005,243 +0.03(+0.92%)
Oct 07, 2004 3.434 3.434 3.401 3.406 994,517 -0.02(-0.68%)
Oct 06, 2004 3.426 3.436 3.416 3.430 1,017,502 +0.00(+0.06%)
Oct 05, 2004 3.405 3.434 3.403 3.428 1,058,366 +0.03(+0.75%)
Oct 04, 2004 3.393 3.405 3.377 3.403 1,093,100 +0.03(+0.87%)
Oct 01, 2004 3.367 3.377 3.358 3.373 1,087,481 +0.02(+0.58%)
Sep 30, 2004 3.371 3.371 3.340 3.354 1,640,672 -0.03(-0.75%)
Sep 29, 2004 3.420 3.420 3.373 3.379 1,265,238 -0.04(-1.20%)
Sep 28, 2004 3.406 3.426 3.406 3.420 1,101,784 +0.02(+0.58%)
Sep 27, 2004 3.387 3.406 3.387 3.401 1,043,553 +0.01(+0.40%)
Sep 24, 2004 3.387 3.399 3.377 3.387 818,803 +0.00(+0.06%)
Sep 23, 2004 3.395 3.401 3.385 3.385 836,681 -0.01(-0.17%)
Sep 22, 2004 3.391 3.401 3.385 3.391 1,070,625 +0.02(+0.46%)
Sep 21, 2004 3.381 3.385 3.359 3.375 1,008,819 +0.00(+0.00%)
Sep 20, 2004 3.369 3.387 3.363 3.375 1,129,366 +0.01(+0.35%)
Sep 17, 2004 3.358 3.373 3.350 3.363 745,249 +0.01(+0.18%)
Sep 16, 2004 3.324 3.363 3.322 3.358 553,190 +0.03(+1.00%)
Sep 15, 2004 3.326 3.330 3.318 3.324 807,566 +0.00(+0.00%)
Sep 14, 2004 3.324 3.330 3.311 3.324 1,327,044 -0.01(-0.29%)
Sep 13, 2004 3.363 3.365 3.332 3.334 1,045,596 -0.03(-0.82%)
Sep 10, 2004 3.369 3.371 3.350 3.361 699,277 -0.01(-0.17%)
Sep 09, 2004 3.367 3.369 3.344 3.367 795,307 +0.00(+0.12%)
Sep 08, 2004 3.373 3.373 3.334 3.363 982,768 -0.02(-0.58%)
Sep 07, 2004 3.358 3.383 3.352 3.383 1,083,906 +0.03(+0.93%)
Sep 03, 2004 3.348 3.358 3.332 3.352 801,436 +0.01(+0.18%)
Sep 02, 2004 3.375 3.381 3.342 3.346 1,401,620 -0.02(-0.70%)
Sep 01, 2004 3.369 3.377 3.361 3.369 1,001,668 +0.01(+0.29%)
Aug 31, 2004 3.336 3.361 3.334 3.359 1,113,532 +0.02(+0.70%)
Aug 30, 2004 3.332 3.340 3.324 3.336 900,020 +0.02(+0.47%)
Aug 27, 2004 3.324 3.334 3.316 3.320 918,408 -0.00(-0.12%)
Aug 26, 2004 3.324 3.326 3.305 3.324 1,093,611 -0.00(-0.12%)
Aug 25, 2004 3.318 3.328 3.297 3.328 1,363,821 +0.01(+0.30%)
Aug 24, 2004 3.312 3.324 3.301 3.318 1,361,778 +0.01(+0.30%)
Aug 23, 2004 3.303 3.311 3.295 3.309 1,056,834 +0.01(+0.30%)
Aug 20, 2004 3.289 3.304 3.283 3.299 689,061 +0.01(+0.36%)
Aug 19, 2004 3.277 3.295 3.275 3.287 832,595 +0.01(+0.18%)
Aug 18, 2004 3.291 3.291 3.275 3.281 1,147,244 -0.01(-0.30%)
Aug 17, 2004 3.307 3.307 3.281 3.291 1,219,777 -0.01(-0.18%)
Aug 16, 2004 3.318 3.318 3.294 3.297 1,022,610 -0.02(-0.71%)
Aug 13, 2004 3.301 3.320 3.291 3.320 773,343 +0.03(+0.95%)
Aug 12, 2004 3.275 3.299 3.275 3.289 782,537 +0.01(+0.30%)
Aug 11, 2004 3.299 3.307 3.275 3.279 1,096,165 -0.03(-0.89%)
Aug 10, 2004 3.312 3.322 3.305 3.309 952,631 +0.00(+0.12%)
Aug 09, 2004 3.305 3.318 3.301 3.305 1,217,223 +0.01(+0.24%)
Aug 06, 2004 3.275 3.309 3.275 3.297 1,152,863 +0.03(+0.78%)
Aug 05, 2004 3.289 3.293 3.264 3.271 843,321 -0.01(-0.42%)
Aug 04, 2004 3.299 3.299 3.279 3.285 849,451 +0.01(+0.18%)
Aug 03, 2004 3.265 3.291 3.262 3.279 1,221,820 +0.01(+0.36%)
Aug 02, 2004 3.250 3.277 3.238 3.267 854,559 +0.02(+0.72%)
Jul 30, 2004 3.236 3.244 3.230 3.244 583,838 +0.01(+0.42%)
Jul 29, 2004 3.224 3.232 3.220 3.230 529,183 +0.01(+0.18%)
Jul 28, 2004 3.219 3.238 3.205 3.224 834,638 +0.03(+0.86%)
Jul 27, 2004 3.195 3.219 3.191 3.197 1,172,273 -0.01(-0.18%)
Jul 26, 2004 3.238 3.248 3.197 3.203 1,256,554 -0.03(-0.85%)
Jul 23, 2004 3.234 3.238 3.217 3.230 831,573 +0.01(+0.18%)
Jul 22, 2004 3.230 3.230 3.197 3.224 994,006 +0.01(+0.24%)
Jul 21, 2004 3.260 3.269 3.215 3.217 1,278,518 -0.04(-1.26%)
Jul 20, 2004 3.244 3.269 3.244 3.258 1,746,917 -0.01(-0.30%)
Jul 19, 2004 3.248 3.269 3.240 3.267 2,118,265 +0.04(+1.15%)
Jul 16, 2004 3.211 3.236 3.211 3.230 878,566 +0.02(+0.61%)
Jul 15, 2004 3.197 3.226 3.195 3.211 843,832 +0.01(+0.18%)
Jul 14, 2004 3.215 3.222 3.191 3.205 987,876 -0.02(-0.67%)
Jul 13, 2004 3.230 3.240 3.217 3.226 1,300,993 -0.00(-0.12%)
Jul 12, 2004 3.226 3.240 3.222 3.230 1,416,433 +0.00(+0.12%)
Jul 09, 2004 3.220 3.230 3.193 3.226 992,473 +0.03(+0.80%)
Jul 08, 2004 3.228 3.238 3.197 3.201 1,089,524 -0.03(-0.79%)
Jul 07, 2004 3.232 3.240 3.211 3.226 1,058,366 +0.00(+0.00%)
Jul 06, 2004 3.213 3.244 3.211 3.226 1,314,274 +0.02(+0.49%)
Jul 02, 2004 3.195 3.228 3.195 3.211 1,269,324 +0.03(+0.99%)
Jul 01, 2004 3.168 3.181 3.156 3.179 1,200,367 +0.02(+0.68%)
Jun 30, 2004 3.140 3.160 3.136 3.158 1,231,525 +0.01(+0.31%)
Jun 29, 2004 3.132 3.148 3.115 3.148 1,218,245 +0.04(+1.13%)
Jun 28, 2004 3.172 3.172 3.113 3.113 1,507,865 -0.03(-0.93%)
Jun 25, 2004 3.144 3.148 3.134 3.142 644,112 +0.00(+0.00%)
Jun 24, 2004 3.148 3.148 3.128 3.142 1,623,305 +0.02(+0.50%)
Jun 23, 2004 3.130 3.134 3.115 3.127 1,997,717 +0.00(+0.13%)
Jun 22, 2004 3.105 3.128 3.097 3.123 1,520,635 +0.02(+0.69%)
Jun 21, 2004 3.062 3.103 3.056 3.101 1,823,536 +0.07(+2.26%)
Jun 18, 2004 3.052 3.060 3.019 3.033 761,594 -0.00(-0.06%)
Jun 17, 2004 3.036 3.046 3.019 3.034 745,249 +0.01(+0.19%)
Jun 16, 2004 3.044 3.044 3.019 3.029 675,781 -0.01(-0.19%)
Jun 15, 2004 2.995 3.048 2.995 3.034 766,702 +0.05(+1.57%)
Jun 14, 2004 3.052 3.052 2.984 2.987 1,083,906 -0.06(-2.12%)
Jun 10, 2004 3.064 3.070 3.038 3.052 1,161,036 -0.02(-0.70%)
Jun 09, 2004 3.103 3.107 3.064 3.074 997,071 -0.04(-1.26%)
Jun 08, 2004 3.132 3.132 3.111 3.113 997,071 -0.02(-0.56%)
Jun 07, 2004 3.128 3.132 3.113 3.130 1,008,308 +0.01(+0.19%)
Jun 04, 2004 3.105 3.132 3.105 3.125 887,250 +0.01(+0.31%)
Jun 03, 2004 3.119 3.123 3.093 3.115 719,198 +0.01(+0.25%)
Jun 02, 2004 3.093 3.127 3.087 3.107 1,431,757 +0.02(+0.76%)
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.