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

High Income Securities Fund (NY: PCF )

6.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2004 2.870 2.874 2.852 2.867 27,869 +0.02(+0.62%)
Dec 30, 2004 2.849 2.888 2.842 2.849 99,655 +0.00(+0.00%)
Dec 29, 2004 2.845 2.870 2.838 2.849 68,407 +0.00(+0.00%)
Dec 28, 2004 2.849 2.870 2.835 2.849 51,798 +0.01(+0.38%)
Dec 27, 2004 2.831 2.849 2.831 2.838 81,075 -0.00(-0.12%)
Dec 23, 2004 2.838 2.849 2.835 2.842 39,130 -0.01(-0.37%)
Dec 22, 2004 2.849 2.877 2.842 2.852 34,063 -0.02(-0.74%)
Dec 21, 2004 2.877 2.877 2.870 2.874 28,432 +0.01(+0.37%)
Dec 20, 2004 2.884 2.913 2.863 2.863 78,542 -0.02(-0.74%)
Dec 17, 2004 2.877 2.884 2.852 2.884 54,050 +0.02(+0.62%)
Dec 16, 2004 2.867 2.884 2.835 2.867 64,748 +0.02(+0.75%)
Dec 15, 2004 2.842 2.856 2.831 2.845 60,525 +0.01(+0.50%)
Dec 14, 2004 2.870 2.870 2.831 2.831 61,370 -0.04(-1.24%)
Dec 13, 2004 2.845 2.870 2.845 2.867 70,378 +0.02(+0.62%)
Dec 10, 2004 2.870 2.874 2.848 2.849 32,092 -0.01(-0.37%)
Dec 09, 2004 2.863 2.863 2.856 2.860 23,084 -0.02(-0.62%)
Dec 08, 2004 2.852 2.877 2.842 2.877 67,844 +0.04(+1.38%)
Dec 07, 2004 2.845 2.863 2.835 2.838 79,105 -0.01(-0.25%)
Dec 06, 2004 2.874 2.874 2.838 2.845 62,214 -0.02(-0.87%)
Dec 03, 2004 2.856 2.895 2.856 2.870 36,878 +0.01(+0.50%)
Dec 02, 2004 2.842 2.863 2.842 2.856 41,664 +0.02(+0.88%)
Dec 01, 2004 2.838 2.842 2.831 2.831 67,844 -0.01(-0.25%)
Nov 30, 2004 2.835 2.842 2.817 2.838 48,138 +0.00(+0.00%)
Nov 29, 2004 2.817 2.838 2.799 2.838 50,390 +0.00(+0.00%)
Nov 26, 2004 2.838 2.842 2.828 2.838 13,512 -0.00(-0.12%)
Nov 24, 2004 2.838 2.842 2.810 2.842 62,496 +0.00(+0.13%)
Nov 23, 2004 2.813 2.838 2.778 2.838 84,735 +0.05(+1.91%)
Nov 22, 2004 2.831 2.831 2.767 2.785 35,189 -0.03(-1.01%)
Nov 19, 2004 2.824 2.824 2.785 2.813 68,689 -0.01(-0.25%)
Nov 18, 2004 2.813 2.820 2.792 2.820 32,092 +0.03(+1.15%)
Nov 17, 2004 2.760 2.813 2.760 2.788 101,626 +0.00(+0.13%)
Nov 16, 2004 2.781 2.803 2.774 2.785 90,647 -0.00(-0.13%)
Nov 15, 2004 2.778 2.813 2.778 2.788 64,748 +0.01(+0.26%)
Nov 12, 2004 2.781 2.788 2.778 2.781 112,042 +0.00(+0.13%)
Nov 11, 2004 2.749 2.785 2.749 2.778 31,811 +0.01(+0.51%)
Nov 10, 2004 2.753 2.767 2.746 2.764 41,664 -0.01(-0.38%)
Nov 09, 2004 2.781 2.781 2.746 2.774 25,899 +0.02(+0.77%)
Nov 08, 2004 2.778 2.781 2.746 2.753 86,143 -0.03(-1.02%)
Nov 05, 2004 2.817 2.828 2.778 2.781 70,096 -0.04(-1.26%)
Nov 04, 2004 2.828 2.835 2.796 2.817 73,193 -0.00(-0.13%)
Nov 03, 2004 2.838 2.838 2.813 2.820 58,273 -0.02(-0.63%)
Nov 02, 2004 2.820 2.838 2.785 2.838 87,550 +0.03(+1.14%)
Nov 01, 2004 2.810 2.820 2.799 2.806 109,508 +0.01(+0.38%)
Oct 29, 2004 2.792 2.803 2.767 2.796 44,197 +0.01(+0.38%)
Oct 28, 2004 2.781 2.788 2.764 2.785 34,344 +0.02(+0.90%)
Oct 27, 2004 2.778 2.781 2.760 2.760 43,071 +0.01(+0.26%)
Oct 26, 2004 2.778 2.778 2.749 2.753 67,281 -0.01(-0.39%)
Oct 25, 2004 2.778 2.781 2.760 2.764 70,941 -0.01(-0.51%)
Oct 22, 2004 2.757 2.778 2.757 2.778 30,685 +0.01(+0.51%)
Oct 21, 2004 2.781 2.785 2.746 2.764 30,966 +0.01(+0.39%)
Oct 20, 2004 2.774 2.774 2.742 2.753 76,008 -0.02(-0.64%)
Oct 19, 2004 2.799 2.799 2.764 2.771 36,878 -0.01(-0.26%)
Oct 18, 2004 2.803 2.810 2.767 2.778 44,197 -0.02(-0.76%)
Oct 15, 2004 2.803 2.803 2.764 2.799 36,878 +0.01(+0.25%)
Oct 14, 2004 2.817 2.820 2.760 2.792 59,962 -0.01(-0.51%)
Oct 13, 2004 2.792 2.813 2.792 2.806 30,685 +0.02(+0.89%)
Oct 12, 2004 2.810 2.813 2.778 2.781 43,916 -0.01(-0.38%)
Oct 11, 2004 2.803 2.810 2.778 2.792 28,995 +0.01(+0.38%)
Oct 08, 2004 2.796 2.813 2.774 2.781 50,109 -0.01(-0.38%)
Oct 07, 2004 2.799 2.799 2.785 2.792 26,462 -0.00(-0.13%)
Oct 06, 2004 2.778 2.796 2.778 2.796 20,268 +0.01(+0.38%)
Oct 05, 2004 2.803 2.806 2.785 2.785 129,214 -0.02(-0.76%)
Oct 04, 2004 2.785 2.806 2.778 2.806 58,836 +0.03(+1.15%)
Oct 01, 2004 2.771 2.785 2.753 2.774 26,462 +0.02(+0.64%)
Sep 30, 2004 2.764 2.785 2.753 2.757 67,000 -0.03(-1.15%)
Sep 29, 2004 2.788 2.810 2.788 2.788 29,840 -0.01(-0.38%)
Sep 28, 2004 2.799 2.813 2.778 2.799 34,907 +0.02(+0.77%)
Sep 27, 2004 2.785 2.824 2.760 2.778 112,042 -0.01(-0.25%)
Sep 24, 2004 2.764 2.785 2.757 2.785 28,432 +0.00(+0.13%)
Sep 23, 2004 2.785 2.785 2.764 2.781 26,743 -0.00(-0.13%)
Sep 22, 2004 2.735 2.799 2.735 2.785 50,390 +0.01(+0.51%)
Sep 21, 2004 2.799 2.806 2.771 2.771 59,962 -0.04(-1.27%)
Sep 20, 2004 2.792 2.806 2.792 2.806 38,567 -0.01(-0.50%)
Sep 17, 2004 2.796 2.820 2.788 2.820 71,223 +0.04(+1.53%)
Sep 16, 2004 2.788 2.803 2.774 2.778 29,840 -0.01(-0.38%)
Sep 15, 2004 2.785 2.788 2.767 2.788 21,395 +0.00(+0.00%)
Sep 14, 2004 2.774 2.803 2.757 2.788 142,446 +0.03(+1.16%)
Sep 13, 2004 2.785 2.803 2.757 2.757 81,075 -0.02(-0.64%)
Sep 10, 2004 2.778 2.781 2.764 2.774 23,365 +0.01(+0.26%)
Sep 09, 2004 2.771 2.774 2.753 2.767 69,252 +0.00(+0.00%)
Sep 08, 2004 2.760 2.774 2.760 2.767 47,012 +0.01(+0.39%)
Sep 07, 2004 2.771 2.771 2.749 2.757 47,012 -0.01(-0.38%)
Sep 03, 2004 2.764 2.778 2.760 2.767 63,059 +0.02(+0.78%)
Sep 02, 2004 2.749 2.764 2.739 2.746 28,995 +0.01(+0.39%)
Sep 01, 2004 2.728 2.753 2.717 2.735 94,870 +0.03(+1.05%)
Aug 31, 2004 2.732 2.735 2.707 2.707 54,332 -0.02(-0.78%)
Aug 30, 2004 2.725 2.735 2.707 2.728 65,029 +0.00(+0.13%)
Aug 27, 2004 2.721 2.725 2.700 2.725 14,920 +0.01(+0.26%)
Aug 26, 2004 2.685 2.728 2.685 2.717 67,844 +0.03(+1.06%)
Aug 25, 2004 2.714 2.714 2.689 2.689 19,424 -0.02(-0.92%)
Aug 24, 2004 2.664 2.714 2.664 2.714 95,714 +0.01(+0.39%)
Aug 23, 2004 2.693 2.710 2.668 2.703 43,916 +0.02(+0.66%)
Aug 20, 2004 2.689 2.689 2.682 2.685 18,016 +0.00(+0.13%)
Aug 19, 2004 2.685 2.707 2.664 2.682 58,836 -0.01(-0.40%)
Aug 18, 2004 2.696 2.703 2.664 2.693 72,067 +0.00(+0.00%)
Aug 17, 2004 2.668 2.693 2.668 2.693 43,071 +0.02(+0.80%)
Aug 16, 2004 2.657 2.675 2.657 2.671 25,899 +0.00(+0.00%)
Aug 13, 2004 2.636 2.671 2.636 2.671 21,395 +0.04(+1.48%)
Aug 12, 2004 2.632 2.632 2.632 2.632 5,630 +0.00(+0.00%)
Aug 11, 2004 2.636 2.654 2.629 2.632 95,714 -0.02(-0.80%)
Aug 10, 2004 2.678 2.689 2.650 2.654 35,470 -0.01(-0.53%)
Aug 09, 2004 2.671 2.685 2.668 2.668 34,344 -0.03(-1.18%)
Aug 06, 2004 2.678 2.714 2.671 2.700 48,983 +0.02(+0.80%)
Aug 05, 2004 2.685 2.685 2.668 2.678 28,151 -0.00(-0.13%)
Aug 04, 2004 2.689 2.693 2.654 2.682 61,370 -0.00(-0.13%)
Aug 03, 2004 2.668 2.696 2.654 2.685 40,819 +0.05(+1.89%)
Aug 02, 2004 2.614 2.657 2.607 2.636 47,575 +0.01(+0.41%)
Jul 30, 2004 2.607 2.625 2.604 2.625 22,239 +0.03(+1.23%)
Jul 29, 2004 2.575 2.600 2.568 2.593 50,109 +0.00(+0.14%)
Jul 28, 2004 2.582 2.604 2.572 2.590 68,126 +0.01(+0.27%)
Jul 27, 2004 2.639 2.639 2.558 2.582 93,181 -0.04(-1.49%)
Jul 26, 2004 2.629 2.632 2.600 2.622 67,281 -0.01(-0.27%)
Jul 23, 2004 2.629 2.639 2.614 2.629 47,575 -0.02(-0.94%)
Jul 22, 2004 2.650 2.657 2.646 2.654 23,928 +0.02(+0.95%)
Jul 21, 2004 2.668 2.668 2.622 2.629 35,189 -0.04(-1.60%)
Jul 20, 2004 2.693 2.693 2.664 2.671 36,315 -0.01(-0.53%)
Jul 19, 2004 2.682 2.693 2.671 2.685 27,025 +0.01(+0.53%)
Jul 16, 2004 2.700 2.700 2.650 2.671 37,441 -0.02(-0.66%)
Jul 15, 2004 2.700 2.707 2.685 2.689 43,916 +0.01(+0.26%)
Jul 14, 2004 2.707 2.707 2.671 2.682 81,075 -0.02(-0.79%)
Jul 13, 2004 2.689 2.707 2.664 2.703 83,609 +0.01(+0.53%)
Jul 12, 2004 2.693 2.710 2.664 2.689 48,701 +0.01(+0.40%)
Jul 09, 2004 2.671 2.685 2.664 2.678 101,344 +0.01(+0.53%)
Jul 08, 2004 2.657 2.671 2.650 2.664 47,294 +0.02(+0.81%)
Jul 07, 2004 2.618 2.657 2.618 2.643 67,000 +0.04(+1.36%)
Jul 06, 2004 2.618 2.618 2.586 2.607 34,344 +0.01(+0.41%)
Jul 02, 2004 2.575 2.597 2.568 2.597 24,210 +0.02(+0.97%)
Jul 01, 2004 2.561 2.582 2.547 2.572 86,424 +0.00(+0.14%)
Jun 30, 2004 2.558 2.568 2.550 2.568 38,004 +0.02(+0.84%)
Jun 29, 2004 2.565 2.568 2.547 2.547 41,382 -0.01(-0.28%)
Jun 28, 2004 2.575 2.586 2.550 2.554 36,878 +0.01(+0.28%)
Jun 25, 2004 2.561 2.579 2.547 2.547 58,554 -0.00(-0.14%)
Jun 24, 2004 2.540 2.554 2.540 2.550 46,168 +0.00(+0.14%)
Jun 23, 2004 2.543 2.575 2.529 2.547 45,042 +0.00(+0.14%)
Jun 22, 2004 2.579 2.579 2.543 2.543 45,323 -0.02(-0.83%)
Jun 21, 2004 2.604 2.604 2.550 2.565 61,651 -0.01(-0.41%)
Jun 18, 2004 2.593 2.593 2.550 2.575 39,130 +0.01(+0.42%)
Jun 17, 2004 2.593 2.593 2.547 2.565 57,428 -0.00(-0.14%)
Jun 16, 2004 2.572 2.590 2.561 2.568 38,567 +0.02(+0.84%)
Jun 15, 2004 2.561 2.611 2.547 2.547 133,156 -0.01(-0.55%)
Jun 14, 2004 2.636 2.636 2.561 2.561 46,449 -0.06(-2.17%)
Jun 10, 2004 2.636 2.643 2.597 2.618 108,664 +0.00(+0.00%)
Jun 09, 2004 2.622 2.657 2.618 2.618 29,277 -0.02(-0.67%)
Jun 08, 2004 2.636 2.654 2.614 2.636 40,256 -0.04(-1.33%)
Jun 07, 2004 2.657 2.675 2.654 2.671 38,567 +0.03(+1.08%)
Jun 04, 2004 2.636 2.643 2.597 2.643 54,332 +0.03(+1.22%)
Jun 03, 2004 2.625 2.629 2.593 2.611 43,071 -0.01(-0.54%)
Jun 02, 2004 2.607 2.625 2.582 2.625 69,815 +0.03(+1.23%)
Jun 01, 2004 2.611 2.611 2.593 2.593 19,142 -0.01(-0.41%)
May 28, 2004 2.611 2.611 2.568 2.604 31,529 +0.01(+0.27%)
May 27, 2004 2.565 2.597 2.565 2.597 16,609 +0.01(+0.41%)
May 26, 2004 2.565 2.590 2.565 2.586 41,664 +0.05(+1.96%)
May 25, 2004 2.533 2.550 2.533 2.536 88,958 -0.02(-0.83%)
May 24, 2004 2.558 2.558 2.533 2.558 38,567 +0.00(+0.00%)
May 21, 2004 2.558 2.561 2.540 2.558 17,735 +0.03(+1.12%)
May 20, 2004 2.554 2.565 2.515 2.529 26,743 -0.01(-0.42%)
May 19, 2004 2.558 2.558 2.540 2.540 23,647 +0.01(+0.28%)
May 18, 2004 2.536 2.572 2.533 2.533 76,571 -0.00(-0.14%)
May 17, 2004 2.533 2.540 2.519 2.536 21,958 +0.02(+0.85%)
May 14, 2004 2.501 2.519 2.501 2.515 38,004 +0.02(+0.71%)
May 13, 2004 2.504 2.529 2.494 2.497 91,492 -0.01(-0.43%)
May 12, 2004 2.476 2.533 2.476 2.508 69,815 +0.01(+0.57%)
May 11, 2004 2.437 2.522 2.437 2.494 81,920 +0.02(+1.01%)
May 10, 2004 2.529 2.550 2.423 2.469 154,832 -0.02(-1.00%)
May 07, 2004 2.600 2.600 2.487 2.494 166,656 -0.10(-3.97%)
May 06, 2004 2.625 2.636 2.597 2.597 72,630 -0.02(-0.95%)
May 05, 2004 2.671 2.671 2.622 2.622 54,332 -0.01(-0.54%)
May 04, 2004 2.671 2.671 2.611 2.636 76,008 +0.01(+0.54%)
May 03, 2004 2.689 2.693 2.622 2.622 40,537 -0.04(-1.47%)
Apr 30, 2004 2.639 2.661 2.614 2.661 42,227 +0.05(+1.77%)
Apr 29, 2004 2.632 2.643 2.614 2.614 76,290 -0.02(-0.67%)
Apr 28, 2004 2.664 2.664 2.632 2.632 51,798 -0.02(-0.67%)
Apr 27, 2004 2.671 2.671 2.632 2.650 53,487 +0.00(+0.00%)
Apr 26, 2004 2.614 2.654 2.600 2.650 141,038 +0.04(+1.36%)
Apr 23, 2004 2.646 2.728 2.614 2.614 167,219 -0.03(-1.21%)
Apr 22, 2004 2.668 2.678 2.636 2.646 223,803 -0.02(-0.80%)
Apr 21, 2004 2.685 2.732 2.668 2.668 154,269 -0.01(-0.53%)
Apr 20, 2004 2.668 2.707 2.668 2.682 95,151 -0.01(-0.26%)
Apr 19, 2004 2.678 2.725 2.678 2.689 136,252 -0.02(-0.92%)
Apr 16, 2004 2.685 2.735 2.685 2.714 37,722 +0.03(+1.06%)
Apr 15, 2004 2.678 2.717 2.678 2.685 52,361 +0.01(+0.40%)
Apr 14, 2004 2.717 2.725 2.671 2.675 62,214 -0.04(-1.57%)
Apr 13, 2004 2.757 2.767 2.717 2.717 106,412 -0.04(-1.42%)
Apr 12, 2004 2.785 2.803 2.757 2.757 47,294 -0.03(-1.02%)
Apr 08, 2004 2.788 2.831 2.785 2.785 23,084 +0.00(+0.00%)
Apr 07, 2004 2.820 2.856 2.778 2.785 111,197 -0.01(-0.25%)
Apr 06, 2004 2.842 2.849 2.785 2.792 57,428 -0.01(-0.51%)
Apr 05, 2004 2.824 2.835 2.806 2.806 58,273 -0.02(-0.63%)
Apr 02, 2004 2.849 2.852 2.813 2.824 69,815 +0.00(+0.00%)
Apr 01, 2004 2.820 2.831 2.799 2.824 68,126 +0.02(+0.76%)
Mar 31, 2004 2.810 2.817 2.792 2.803 69,815 +0.00(+0.00%)
Mar 30, 2004 2.796 2.803 2.774 2.803 60,806 +0.02(+0.89%)
Mar 29, 2004 2.774 2.792 2.760 2.778 55,176 +0.02(+0.64%)
Mar 26, 2004 2.792 2.792 2.757 2.760 46,449 -0.00(-0.13%)
Mar 25, 2004 2.806 2.806 2.764 2.764 56,865 -0.01(-0.38%)
Mar 24, 2004 2.792 2.796 2.774 2.774 50,109 +0.02(+0.64%)
Mar 23, 2004 2.803 2.806 2.757 2.757 90,647 -0.03(-1.02%)
Mar 22, 2004 2.767 2.799 2.767 2.785 125,273 -0.01(-0.51%)
Mar 19, 2004 2.824 2.824 2.799 2.799 91,773 -0.00(-0.13%)
Mar 18, 2004 2.835 2.835 2.803 2.803 46,449 -0.01(-0.25%)
Mar 17, 2004 2.828 2.849 2.810 2.810 70,378 -0.02(-0.75%)
Mar 16, 2004 2.803 2.831 2.796 2.831 61,088 +0.03(+1.14%)
Mar 15, 2004 2.835 2.835 2.788 2.799 86,987 +0.00(+0.00%)
Mar 12, 2004 2.828 2.828 2.792 2.799 38,567 +0.01(+0.25%)
Mar 11, 2004 2.842 2.845 2.792 2.792 82,765 -0.03(-1.13%)
Mar 10, 2004 2.842 2.852 2.824 2.824 82,765 -0.01(-0.50%)
Mar 09, 2004 2.831 2.842 2.824 2.838 82,483 +0.01(+0.25%)
Mar 08, 2004 2.842 2.842 2.831 2.831 41,101 -0.01(-0.50%)
Mar 05, 2004 2.849 2.860 2.842 2.845 39,130 -0.00(-0.12%)
Mar 04, 2004 2.835 2.860 2.817 2.849 44,479 +0.01(+0.38%)
Mar 03, 2004 2.838 2.842 2.824 2.838 70,378 +0.01(+0.50%)
Mar 02, 2004 2.828 2.828 2.813 2.824 59,680 +0.01(+0.38%)
Mar 01, 2004 2.838 2.838 2.813 2.813 50,954 +0.00(+0.00%)
Feb 27, 2004 2.860 2.870 2.813 2.813 83,046 -0.04(-1.49%)
Feb 26, 2004 2.856 2.860 2.835 2.856 39,130 +0.00(+0.12%)
Feb 25, 2004 2.842 2.856 2.803 2.852 44,479 +0.01(+0.50%)
Feb 24, 2004 2.792 2.838 2.778 2.838 107,819 +0.07(+2.57%)
Feb 23, 2004 2.852 2.852 2.760 2.767 156,521 -0.05(-1.89%)
Feb 20, 2004 2.892 2.892 2.817 2.820 88,395 -0.08(-2.70%)
Feb 19, 2004 2.902 2.902 2.877 2.899 97,966 +0.02(+0.74%)
Feb 18, 2004 2.906 2.906 2.863 2.877 83,328 -0.01(-0.49%)
Feb 17, 2004 2.877 2.902 2.877 2.892 77,697 +0.03(+1.12%)
Feb 13, 2004 2.895 2.895 2.849 2.860 107,538 -0.02(-0.62%)
Feb 12, 2004 2.906 2.906 2.877 2.877 71,504 -0.02(-0.61%)
Feb 11, 2004 2.874 2.895 2.870 2.895 61,933 +0.01(+0.49%)
Feb 10, 2004 2.870 2.892 2.870 2.881 86,706 +0.00(+0.12%)
Feb 09, 2004 2.867 2.877 2.842 2.877 101,344 +0.01(+0.50%)
Feb 06, 2004 2.845 2.863 2.828 2.863 59,399 +0.04(+1.26%)
Feb 05, 2004 2.842 2.863 2.828 2.828 97,122 +0.00(+0.13%)
Feb 04, 2004 2.824 2.845 2.824 2.824 62,496 +0.01(+0.25%)
Feb 03, 2004 2.845 2.849 2.813 2.817 67,000 -0.00(-0.13%)
Feb 02, 2004 2.838 2.842 2.820 2.820 90,928 +0.01(+0.25%)
Jan 30, 2004 2.828 2.835 2.806 2.813 50,390 +0.00(+0.00%)
Jan 29, 2004 2.845 2.856 2.799 2.813 106,130 -0.02(-0.88%)
Jan 28, 2004 2.870 2.870 2.828 2.838 59,962 +0.00(+0.13%)
Jan 27, 2004 2.899 2.899 2.835 2.835 107,256 -0.05(-1.72%)
Jan 26, 2004 2.899 2.902 2.870 2.884 58,273 +0.01(+0.25%)
Jan 23, 2004 2.884 2.902 2.867 2.877 135,971 +0.01(+0.37%)
Jan 22, 2004 2.884 2.888 2.856 2.867 65,592 +0.01(+0.25%)
Jan 21, 2004 2.888 2.888 2.842 2.860 101,344 -0.01(-0.37%)
Jan 20, 2004 2.892 2.909 2.860 2.870 111,761 -0.01(-0.49%)
Jan 16, 2004 2.888 2.888 2.842 2.884 75,445 +0.03(+1.12%)
Jan 15, 2004 2.856 2.888 2.845 2.852 137,378 +0.00(+0.12%)
Jan 14, 2004 2.838 2.852 2.813 2.849 144,135 +0.04(+1.39%)
Jan 13, 2004 2.820 2.824 2.810 2.810 54,613 +0.00(+0.00%)
Jan 12, 2004 2.831 2.831 2.806 2.810 82,483 +0.01(+0.25%)
Jan 09, 2004 2.824 2.824 2.803 2.803 62,214 -0.01(-0.38%)
Jan 08, 2004 2.817 2.824 2.806 2.813 68,689 -0.00(-0.13%)
Jan 07, 2004 2.824 2.831 2.788 2.817 120,769 +0.02(+0.89%)
Jan 06, 2004 2.803 2.813 2.781 2.792 135,689 +0.00(+0.13%)
Jan 05, 2004 2.810 2.813 2.781 2.788 77,979 -0.01(-0.25%)
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.