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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.966 3.001 2.930 2.977 216,775 +0.01(+0.36%)
Nov 29, 2006 2.906 2.966 2.906 2.966 75,730 +0.02(+0.85%)
Nov 28, 2006 2.898 2.945 2.881 2.941 143,860 +0.02(+0.73%)
Nov 27, 2006 2.938 2.938 2.895 2.920 117,396 -0.02(-0.61%)
Nov 24, 2006 2.959 2.962 2.927 2.938 51,800 -0.01(-0.48%)
Nov 22, 2006 2.941 2.966 2.913 2.952 123,308 +0.02(+0.73%)
Nov 21, 2006 2.941 2.948 2.920 2.930 46,170 -0.01(-0.48%)
Nov 20, 2006 2.952 2.952 2.929 2.945 86,710 -0.00(-0.12%)
Nov 17, 2006 2.955 2.959 2.923 2.948 96,282 +0.00(+0.00%)
Nov 16, 2006 2.948 2.952 2.930 2.948 57,149 +0.02(+0.61%)
Nov 15, 2006 2.952 2.952 2.920 2.930 69,818 -0.01(-0.36%)
Nov 14, 2006 2.916 2.941 2.909 2.941 70,944 +0.02(+0.61%)
Nov 13, 2006 2.920 2.952 2.902 2.923 91,777 -0.01(-0.36%)
Nov 10, 2006 2.938 2.941 2.920 2.934 79,109 +0.01(+0.36%)
Nov 09, 2006 2.938 2.938 2.906 2.923 97,408 -0.00(-0.12%)
Nov 08, 2006 2.955 2.955 2.902 2.927 62,780 -0.02(-0.60%)
Nov 07, 2006 2.945 2.948 2.923 2.945 65,032 +0.02(+0.73%)
Nov 06, 2006 2.881 2.948 2.881 2.923 89,807 +0.03(+1.11%)
Nov 03, 2006 2.938 2.945 2.881 2.891 64,188 -0.01(-0.37%)
Nov 02, 2006 2.948 2.954 2.898 2.902 90,370 -0.03(-0.97%)
Nov 01, 2006 2.952 2.955 2.916 2.930 59,683 -0.00(-0.12%)
Oct 31, 2006 2.959 2.962 2.927 2.934 53,771 -0.01(-0.36%)
Oct 30, 2006 2.923 2.945 2.916 2.945 129,502 +0.00(+0.12%)
Oct 27, 2006 2.941 2.941 2.920 2.941 72,915 +0.00(+0.12%)
Oct 26, 2006 2.945 2.959 2.916 2.938 116,833 -0.01(-0.24%)
Oct 25, 2006 2.909 2.945 2.888 2.945 107,824 +0.04(+1.22%)
Oct 24, 2006 2.909 2.930 2.891 2.909 107,261 +0.01(+0.37%)
Oct 23, 2006 2.913 2.916 2.888 2.898 73,760 -0.01(-0.49%)
Oct 20, 2006 2.945 2.952 2.909 2.913 126,124 -0.02(-0.85%)
Oct 19, 2006 2.920 2.945 2.916 2.938 111,203 +0.03(+1.10%)
Oct 18, 2006 2.913 3.048 2.902 2.906 130,628 +0.01(+0.49%)
Oct 17, 2006 2.884 2.895 2.856 2.891 104,728 +0.01(+0.25%)
Oct 16, 2006 2.888 2.902 2.867 2.884 115,707 +0.01(+0.25%)
Oct 13, 2006 2.870 2.881 2.856 2.877 118,241 +0.02(+0.62%)
Oct 12, 2006 2.856 2.870 2.845 2.859 80,516 +0.01(+0.25%)
Oct 11, 2006 2.856 2.863 2.842 2.852 90,651 -0.00(-0.12%)
Oct 10, 2006 2.863 2.866 2.842 2.856 67,284 -0.00(-0.12%)
Oct 09, 2006 2.849 2.867 2.845 2.859 138,229 +0.01(+0.25%)
Oct 06, 2006 2.859 2.863 2.849 2.852 74,323 -0.01(-0.37%)
Oct 05, 2006 2.852 2.867 2.849 2.863 115,144 +0.01(+0.50%)
Oct 04, 2006 2.842 2.859 2.842 2.849 43,355 +0.01(+0.25%)
Oct 03, 2006 2.849 2.859 2.842 2.842 114,581 -0.00(-0.12%)
Oct 02, 2006 2.856 2.859 2.842 2.845 122,464 +0.00(+0.00%)
Sep 29, 2006 2.842 2.856 2.831 2.845 80,235 +0.00(+0.12%)
Sep 28, 2006 2.827 2.856 2.824 2.842 56,586 -0.00(-0.12%)
Sep 27, 2006 2.842 2.845 2.827 2.845 99,942 +0.01(+0.38%)
Sep 26, 2006 2.842 2.846 2.810 2.835 134,288 +0.00(+0.13%)
Sep 25, 2006 2.842 2.842 2.820 2.831 108,669 +0.01(+0.38%)
Sep 22, 2006 2.838 2.845 2.817 2.820 115,707 +0.00(+0.00%)
Sep 21, 2006 2.806 2.838 2.806 2.820 132,599 +0.00(+0.13%)
Sep 20, 2006 2.842 2.845 2.813 2.817 97,971 -0.04(-1.37%)
Sep 19, 2006 2.831 2.856 2.815 2.856 154,839 +0.04(+1.51%)
Sep 18, 2006 2.831 2.835 2.813 2.813 61,091 -0.00(-0.13%)
Sep 15, 2006 2.813 2.827 2.803 2.817 117,959 +0.02(+0.63%)
Sep 14, 2006 2.799 2.820 2.799 2.799 89,807 +0.00(+0.00%)
Sep 13, 2006 2.795 2.799 2.782 2.799 42,510 +0.01(+0.51%)
Sep 12, 2006 2.778 2.799 2.778 2.785 73,760 +0.00(+0.00%)
Sep 11, 2006 2.806 2.810 2.778 2.785 56,023 +0.00(+0.00%)
Sep 08, 2006 2.785 2.806 2.775 2.785 71,507 +0.01(+0.51%)
Sep 07, 2006 2.774 2.795 2.771 2.771 85,584 +0.00(+0.00%)
Sep 06, 2006 2.785 2.806 2.767 2.771 69,537 -0.03(-1.14%)
Sep 05, 2006 2.799 2.806 2.781 2.803 68,411 +0.01(+0.51%)
Sep 01, 2006 2.806 2.806 2.778 2.788 136,259 -0.01(-0.25%)
Aug 31, 2006 2.788 2.803 2.778 2.795 108,106 +0.00(+0.00%)
Aug 30, 2006 2.785 2.803 2.774 2.795 105,009 +0.01(+0.25%)
Aug 29, 2006 2.764 2.795 2.764 2.788 82,768 +0.01(+0.38%)
Aug 28, 2006 2.753 2.792 2.753 2.778 83,613 +0.00(+0.00%)
Aug 25, 2006 2.749 2.781 2.746 2.778 77,138 +0.01(+0.39%)
Aug 24, 2006 2.753 2.771 2.746 2.767 91,214 +0.00(+0.13%)
Aug 23, 2006 2.742 2.767 2.742 2.764 65,314 +0.02(+0.78%)
Aug 22, 2006 2.749 2.760 2.742 2.742 89,525 -0.01(-0.26%)
Aug 21, 2006 2.753 2.757 2.739 2.749 160,470 -0.01(-0.51%)
Aug 18, 2006 2.756 2.778 2.753 2.764 118,241 +0.00(+0.13%)
Aug 17, 2006 2.749 2.785 2.746 2.760 120,212 +0.01(+0.39%)
Aug 16, 2006 2.739 2.756 2.739 2.749 133,443 +0.00(+0.13%)
Aug 15, 2006 2.746 2.756 2.739 2.746 90,651 +0.01(+0.26%)
Aug 14, 2006 2.753 2.756 2.732 2.739 49,267 +0.00(+0.00%)
Aug 11, 2006 2.732 2.746 2.721 2.739 34,909 +0.00(+0.13%)
Aug 10, 2006 2.739 2.746 2.724 2.735 70,100 -0.01(-0.39%)
Aug 09, 2006 2.764 2.771 2.735 2.746 50,956 -0.02(-0.77%)
Aug 08, 2006 2.753 2.767 2.735 2.767 61,091 +0.01(+0.52%)
Aug 07, 2006 2.746 2.753 2.732 2.753 61,091 +0.01(+0.39%)
Aug 04, 2006 2.732 2.760 2.732 2.742 129,783 +0.01(+0.26%)
Aug 03, 2006 2.728 2.756 2.710 2.735 82,205 +0.00(+0.00%)
Aug 02, 2006 2.728 2.756 2.728 2.735 96,845 -0.00(-0.13%)
Aug 01, 2006 2.732 2.753 2.724 2.739 54,897 +0.00(+0.00%)
Jul 31, 2006 2.732 2.739 2.717 2.739 99,097 +0.01(+0.26%)
Jul 28, 2006 2.714 2.736 2.712 2.732 72,633 +0.01(+0.26%)
Jul 27, 2006 2.714 2.735 2.707 2.724 87,273 +0.00(+0.00%)
Jul 26, 2006 2.721 2.732 2.703 2.724 100,223 +0.00(+0.13%)
Jul 25, 2006 2.692 2.721 2.689 2.721 103,883 +0.01(+0.26%)
Jul 24, 2006 2.689 2.732 2.685 2.714 122,182 +0.01(+0.26%)
Jul 21, 2006 2.664 2.707 2.657 2.707 152,024 +0.02(+0.66%)
Jul 20, 2006 2.668 2.692 2.668 2.689 84,176 -0.01(-0.39%)
Jul 19, 2006 2.675 2.700 2.665 2.700 110,077 +0.02(+0.93%)
Jul 18, 2006 2.657 2.692 2.657 2.675 94,874 +0.01(+0.40%)
Jul 17, 2006 2.660 2.675 2.657 2.664 175,391 -0.01(-0.40%)
Jul 14, 2006 2.682 2.682 2.664 2.675 334,172 -0.01(-0.26%)
Jul 13, 2006 2.682 2.685 2.675 2.682 244,928 +0.00(+0.00%)
Jul 12, 2006 2.682 2.682 2.678 2.682 158,499 +0.00(+0.13%)
Jul 11, 2006 2.689 2.689 2.675 2.678 222,687 +0.01(+0.27%)
Jul 10, 2006 2.675 2.689 2.668 2.671 229,162 -0.00(-0.13%)
Jul 07, 2006 2.671 2.688 2.668 2.675 454,102 +0.00(+0.13%)
Jul 06, 2006 2.675 2.682 2.668 2.671 189,186 -0.00(-0.13%)
Jul 05, 2006 2.675 2.689 2.668 2.675 117,959 -0.00(-0.13%)
Jul 03, 2006 2.696 2.700 2.675 2.678 96,000 -0.00(-0.13%)
Jun 30, 2006 2.668 2.682 2.660 2.682 149,490 +0.02(+0.67%)
Jun 29, 2006 2.685 2.693 2.650 2.664 240,424 -0.03(-1.19%)
Jun 28, 2006 2.685 2.724 2.678 2.696 99,942 +0.01(+0.53%)
Jun 27, 2006 2.692 2.710 2.682 2.682 62,498 -0.01(-0.53%)
Jun 26, 2006 2.703 2.717 2.692 2.696 46,733 -0.02(-0.78%)
Jun 23, 2006 2.735 2.742 2.692 2.717 54,616 +0.00(+0.00%)
Jun 22, 2006 2.710 2.739 2.692 2.717 63,906 -0.02(-0.65%)
Jun 21, 2006 2.721 2.739 2.700 2.735 56,868 +0.01(+0.26%)
Jun 20, 2006 2.724 2.732 2.692 2.728 75,730 +0.04(+1.32%)
Jun 19, 2006 2.692 2.735 2.682 2.692 63,625 -0.01(-0.26%)
Jun 16, 2006 2.682 2.724 2.682 2.700 52,645 +0.00(+0.00%)
Jun 15, 2006 2.700 2.714 2.678 2.700 85,021 +0.00(+0.00%)
Jun 14, 2006 2.707 2.714 2.682 2.700 71,789 -0.01(-0.39%)
Jun 13, 2006 2.707 2.728 2.685 2.710 70,100 +0.01(+0.39%)
Jun 12, 2006 2.728 2.732 2.696 2.700 45,044 -0.03(-1.04%)
Jun 09, 2006 2.707 2.728 2.696 2.728 47,296 +0.03(+1.05%)
Jun 08, 2006 2.692 2.724 2.682 2.700 57,994 +0.00(+0.00%)
Jun 07, 2006 2.742 2.742 2.696 2.700 67,284 -0.01(-0.26%)
Jun 06, 2006 2.717 2.746 2.707 2.707 61,654 -0.01(-0.39%)
Jun 05, 2006 2.710 2.739 2.700 2.717 61,091 -0.03(-1.04%)
Jun 02, 2006 2.710 2.749 2.704 2.746 28,434 +0.02(+0.65%)
Jun 01, 2006 2.700 2.728 2.694 2.728 75,730 +0.01(+0.26%)
May 31, 2006 2.714 2.739 2.689 2.721 54,334 +0.02(+0.66%)
May 30, 2006 2.717 2.735 2.682 2.703 83,895 -0.02(-0.91%)
May 26, 2006 2.732 2.739 2.707 2.728 68,692 +0.02(+0.92%)
May 25, 2006 2.678 2.724 2.675 2.703 118,522 +0.01(+0.53%)
May 24, 2006 2.714 2.728 2.660 2.689 102,475 -0.00(-0.13%)
May 23, 2006 2.682 2.739 2.682 2.692 96,845 -0.01(-0.52%)
May 22, 2006 2.685 2.707 2.671 2.707 75,167 -0.01(-0.26%)
May 19, 2006 2.689 2.718 2.685 2.714 65,314 +0.00(+0.00%)
May 18, 2006 2.692 2.714 2.675 2.714 90,651 +0.04(+1.60%)
May 17, 2006 2.700 2.717 2.660 2.671 105,009 -0.05(-1.70%)
May 16, 2006 2.714 2.724 2.692 2.717 75,730 +0.01(+0.26%)
May 15, 2006 2.710 2.735 2.682 2.710 94,593 -0.02(-0.65%)
May 12, 2006 2.728 2.739 2.707 2.728 73,478 -0.00(-0.13%)
May 11, 2006 2.714 2.732 2.707 2.732 67,284 +0.00(+0.00%)
May 10, 2006 2.721 2.732 2.703 2.732 129,783 +0.01(+0.39%)
May 09, 2006 2.707 2.732 2.696 2.721 112,892 -0.01(-0.26%)
May 08, 2006 2.724 2.728 2.710 2.728 41,665 +0.01(+0.26%)
May 05, 2006 2.696 2.724 2.696 2.721 87,836 +0.01(+0.52%)
May 04, 2006 2.692 2.710 2.685 2.707 80,798 +0.00(+0.00%)
May 03, 2006 2.703 2.721 2.696 2.707 45,888 -0.01(-0.39%)
May 02, 2006 2.724 2.735 2.692 2.717 120,212 -0.01(-0.39%)
May 01, 2006 2.735 2.742 2.710 2.728 118,241 +0.00(+0.00%)
Apr 28, 2006 2.753 2.788 2.728 2.728 100,223 -0.02(-0.78%)
Apr 27, 2006 2.732 2.756 2.732 2.749 44,481 -0.01(-0.39%)
Apr 26, 2006 2.746 2.760 2.721 2.760 87,273 +0.04(+1.30%)
Apr 25, 2006 2.735 2.753 2.717 2.724 51,519 -0.02(-0.65%)
Apr 24, 2006 2.689 2.746 2.689 2.742 85,021 +0.03(+1.05%)
Apr 21, 2006 2.710 2.714 2.689 2.714 77,701 +0.01(+0.39%)
Apr 20, 2006 2.724 2.732 2.682 2.703 170,042 -0.04(-1.42%)
Apr 19, 2006 2.732 2.760 2.721 2.742 210,300 -0.01(-0.39%)
Apr 18, 2006 2.717 2.756 2.700 2.753 70,663 +0.02(+0.65%)
Apr 17, 2006 2.728 2.735 2.706 2.735 74,323 +0.01(+0.52%)
Apr 13, 2006 2.692 2.724 2.696 2.721 123,871 +0.03(+1.06%)
Apr 12, 2006 2.735 2.771 2.692 2.692 83,331 -0.04(-1.56%)
Apr 11, 2006 2.717 2.739 2.710 2.735 46,733 -0.00(-0.13%)
Apr 10, 2006 2.749 2.767 2.739 2.739 47,859 -0.03(-1.03%)
Apr 07, 2006 2.788 2.792 2.746 2.767 82,487 -0.02(-0.76%)
Apr 06, 2006 2.764 2.803 2.760 2.788 78,264 +0.01(+0.51%)
Apr 05, 2006 2.764 2.788 2.760 2.774 39,976 +0.01(+0.26%)
Apr 04, 2006 2.781 2.792 2.767 2.767 60,246 -0.01(-0.38%)
Apr 03, 2006 2.781 2.803 2.760 2.778 73,197 -0.01(-0.51%)
Mar 31, 2006 2.788 2.799 2.764 2.792 109,795 +0.02(+0.90%)
Mar 30, 2006 2.771 2.806 2.767 2.767 72,070 -0.03(-1.14%)
Mar 29, 2006 2.799 2.806 2.766 2.799 89,244 +0.02(+0.77%)
Mar 28, 2006 2.788 2.803 2.767 2.778 86,991 +0.01(+0.51%)
Mar 27, 2006 2.799 2.806 2.764 2.764 56,023 -0.03(-1.14%)
Mar 24, 2006 2.771 2.795 2.760 2.795 68,692 -0.01(-0.38%)
Mar 23, 2006 2.788 2.806 2.771 2.806 83,050 +0.02(+0.64%)
Mar 22, 2006 2.756 2.788 2.755 2.788 100,505 +0.01(+0.38%)
Mar 21, 2006 2.803 2.803 2.767 2.778 101,068 -0.01(-0.25%)
Mar 20, 2006 2.799 2.806 2.756 2.785 78,827 -0.00(-0.13%)
Mar 17, 2006 2.742 2.788 2.732 2.788 122,745 +0.01(+0.51%)
Mar 16, 2006 2.760 2.774 2.724 2.774 74,604 +0.02(+0.77%)
Mar 15, 2006 2.760 2.760 2.717 2.753 192,564 +0.01(+0.39%)
Mar 14, 2006 2.742 2.771 2.739 2.742 89,807 -0.01(-0.26%)
Mar 13, 2006 2.778 2.778 2.746 2.749 56,305 -0.02(-0.90%)
Mar 10, 2006 2.753 2.774 2.721 2.774 93,748 +0.00(+0.00%)
Mar 09, 2006 2.774 2.778 2.753 2.774 45,044 +0.01(+0.51%)
Mar 08, 2006 2.781 2.785 2.742 2.760 33,783 -0.02(-0.64%)
Mar 07, 2006 2.781 2.781 2.735 2.778 133,162 +0.02(+0.64%)
Mar 06, 2006 2.771 2.771 2.739 2.760 79,953 +0.00(+0.00%)
Mar 03, 2006 2.788 2.788 2.746 2.760 106,980 -0.02(-0.77%)
Mar 02, 2006 2.788 2.788 2.764 2.781 92,059 -0.00(-0.13%)
Mar 01, 2006 2.799 2.806 2.771 2.785 52,645 -0.01(-0.25%)
Feb 28, 2006 2.785 2.799 2.767 2.792 120,212 +0.01(+0.26%)
Feb 27, 2006 2.774 2.796 2.774 2.785 69,255 +0.00(+0.13%)
Feb 24, 2006 2.767 2.795 2.767 2.781 88,399 -0.01(-0.38%)
Feb 23, 2006 2.788 2.792 2.771 2.792 80,798 +0.01(+0.26%)
Feb 22, 2006 2.788 2.788 2.749 2.785 114,299 +0.00(+0.00%)
Feb 21, 2006 2.778 2.788 2.778 2.785 81,642 +0.00(+0.00%)
Feb 17, 2006 2.774 2.785 2.756 2.785 95,156 +0.01(+0.26%)
Feb 16, 2006 2.771 2.785 2.755 2.778 89,525 +0.00(+0.13%)
Feb 15, 2006 2.785 2.785 2.753 2.774 101,912 -0.00(-0.13%)
Feb 14, 2006 2.771 2.785 2.748 2.778 47,578 +0.01(+0.26%)
Feb 13, 2006 2.732 2.771 2.730 2.771 123,590 +0.04(+1.43%)
Feb 10, 2006 2.764 2.767 2.732 2.732 61,372 -0.04(-1.28%)
Feb 09, 2006 2.749 2.767 2.732 2.767 98,252 +0.03(+1.17%)
Feb 08, 2006 2.746 2.749 2.724 2.735 97,971 -0.01(-0.26%)
Feb 07, 2006 2.714 2.749 2.714 2.742 65,032 +0.00(+0.00%)
Feb 06, 2006 2.742 2.746 2.721 2.742 57,713 +0.00(+0.00%)
Feb 03, 2006 2.721 2.742 2.717 2.742 75,167 +0.01(+0.26%)
Feb 02, 2006 2.749 2.756 2.717 2.735 103,320 +0.00(+0.00%)
Feb 01, 2006 2.735 2.749 2.721 2.735 95,719 +0.01(+0.52%)
Jan 31, 2006 2.756 2.756 2.710 2.721 177,361 -0.02(-0.91%)
Jan 30, 2006 2.749 2.767 2.746 2.746 98,252 -0.01(-0.26%)
Jan 27, 2006 2.771 2.771 2.742 2.753 172,012 -0.01(-0.51%)
Jan 26, 2006 2.742 2.767 2.742 2.767 78,827 +0.03(+1.04%)
Jan 25, 2006 2.753 2.771 2.739 2.739 137,948 -0.02(-0.64%)
Jan 24, 2006 2.756 2.771 2.746 2.756 101,912 -0.01(-0.51%)
Jan 23, 2006 2.753 2.771 2.753 2.771 51,519 +0.01(+0.39%)
Jan 20, 2006 2.764 2.767 2.749 2.760 89,525 -0.01(-0.26%)
Jan 19, 2006 2.746 2.767 2.746 2.767 55,179 +0.01(+0.39%)
Jan 18, 2006 2.764 2.771 2.746 2.756 65,877 +0.00(+0.13%)
Jan 17, 2006 2.764 2.771 2.742 2.753 108,387 +0.00(+0.13%)
Jan 13, 2006 2.735 2.764 2.730 2.749 99,379 +0.00(+0.00%)
Jan 12, 2006 2.760 2.771 2.739 2.749 66,440 -0.01(-0.39%)
Jan 11, 2006 2.753 2.785 2.746 2.760 70,663 -0.02(-0.64%)
Jan 10, 2006 2.764 2.778 2.746 2.778 51,519 +0.04(+1.30%)
Jan 09, 2006 2.771 2.771 2.740 2.742 61,091 -0.02(-0.90%)
Jan 06, 2006 2.774 2.774 2.735 2.767 45,325 +0.02(+0.91%)
Jan 05, 2006 2.735 2.803 2.735 2.742 71,789 +0.02(+0.65%)
Jan 04, 2006 2.671 2.728 2.671 2.724 51,800 +0.05(+1.86%)
Jan 03, 2006 2.675 2.696 2.657 2.675 84,176 -0.01(-0.53%)
Dec 30, 2005 2.675 2.689 2.656 2.689 65,595 +0.02(+0.93%)
Dec 29, 2005 2.682 2.683 2.639 2.664 68,692 -0.01(-0.29%)
Dec 28, 2005 2.682 2.688 2.653 2.672 96,000 +0.01(+0.42%)
Dec 27, 2005 2.668 2.689 2.650 2.660 93,185 -0.02(-0.66%)
Dec 23, 2005 2.714 2.739 2.675 2.678 92,622 +0.00(+0.00%)
Dec 22, 2005 2.685 2.700 2.664 2.678 94,030 -0.02(-0.92%)
Dec 21, 2005 2.682 2.714 2.682 2.703 108,669 -0.01(-0.26%)
Dec 20, 2005 2.685 2.710 2.664 2.710 79,672 +0.01(+0.39%)
Dec 19, 2005 2.692 2.721 2.682 2.700 124,434 -0.04(-1.55%)
Dec 16, 2005 2.717 2.749 2.684 2.742 85,584 +0.04(+1.31%)
Dec 15, 2005 2.657 2.707 2.650 2.707 62,498 +0.05(+2.01%)
Dec 14, 2005 2.625 2.661 2.625 2.653 76,575 +0.02(+0.67%)
Dec 13, 2005 2.643 2.664 2.614 2.636 216,494 +0.01(+0.27%)
Dec 12, 2005 2.650 2.668 2.629 2.629 97,689 -0.02(-0.94%)
Dec 09, 2005 2.660 2.678 2.636 2.653 73,760 -0.02(-0.93%)
Dec 08, 2005 2.682 2.696 2.632 2.678 67,848 -0.00(-0.13%)
Dec 07, 2005 2.685 2.707 2.653 2.682 59,683 -0.02(-0.66%)
Dec 06, 2005 2.675 2.700 2.675 2.700 83,331 +0.03(+1.06%)
Dec 05, 2005 2.700 2.700 2.636 2.671 109,513 -0.04(-1.44%)
Dec 02, 2005 2.703 2.721 2.685 2.710 79,953 +0.00(+0.13%)
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.