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 (%)
Apr 30, 2007 3.193 3.200 3.172 3.200 118,804 +0.01(+0.22%)
Apr 27, 2007 3.186 3.218 3.168 3.193 181,303 -0.01(-0.33%)
Apr 26, 2007 3.211 3.222 3.183 3.204 93,466 +0.01(+0.22%)
Apr 25, 2007 3.200 3.218 3.172 3.197 116,552 +0.00(+0.00%)
Apr 24, 2007 3.186 3.204 3.183 3.197 94,311 +0.01(+0.33%)
Apr 23, 2007 3.193 3.211 3.181 3.186 65,595 -0.02(-0.55%)
Apr 20, 2007 3.176 3.204 3.176 3.204 101,912 +0.00(+0.00%)
Apr 19, 2007 3.165 3.215 3.165 3.204 102,757 +0.03(+0.89%)
Apr 18, 2007 3.190 3.215 3.136 3.176 140,200 -0.01(-0.22%)
Apr 17, 2007 3.172 3.222 3.161 3.183 74,886 -0.00(-0.11%)
Apr 16, 2007 3.183 3.218 3.161 3.186 98,534 +0.00(+0.08%)
Apr 13, 2007 3.172 3.190 3.155 3.184 78,827 +0.02(+0.71%)
Apr 12, 2007 3.161 3.179 3.140 3.161 117,396 -0.00(-0.11%)
Apr 11, 2007 3.140 3.176 3.129 3.165 124,716 +0.02(+0.79%)
Apr 10, 2007 3.126 3.140 3.122 3.140 67,566 +0.01(+0.23%)
Apr 09, 2007 3.136 3.147 3.119 3.133 95,156 +0.00(+0.00%)
Apr 05, 2007 3.129 3.147 3.119 3.133 68,974 +0.00(+0.00%)
Apr 04, 2007 3.136 3.144 3.112 3.133 78,827 +0.00(+0.00%)
Apr 03, 2007 3.151 3.154 3.108 3.133 72,633 +0.01(+0.23%)
Apr 02, 2007 3.108 3.144 3.101 3.126 45,325 +0.03(+0.92%)
Mar 30, 2007 3.104 3.119 3.090 3.097 91,214 +0.00(+0.11%)
Mar 29, 2007 3.112 3.154 3.094 3.094 90,088 -0.02(-0.57%)
Mar 28, 2007 3.126 3.168 3.094 3.112 118,241 +0.00(+0.11%)
Mar 27, 2007 3.112 3.129 3.094 3.108 59,120 +0.01(+0.23%)
Mar 26, 2007 3.104 3.144 3.090 3.101 124,716 +0.00(+0.11%)
Mar 23, 2007 3.126 3.211 3.097 3.097 113,736 -0.04(-1.25%)
Mar 22, 2007 3.126 3.165 3.097 3.136 92,903 -0.00(-0.11%)
Mar 21, 2007 3.133 3.168 3.090 3.140 202,980 -0.06(-2.00%)
Mar 20, 2007 3.108 3.225 3.104 3.204 246,336 +0.09(+2.97%)
Mar 19, 2007 3.126 3.126 3.090 3.112 114,863 -0.01(-0.45%)
Mar 16, 2007 3.097 3.126 3.062 3.126 78,827 +0.03(+1.03%)
Mar 15, 2007 3.076 3.101 3.065 3.094 59,120 -0.00(-0.11%)
Mar 14, 2007 3.094 3.112 3.033 3.097 97,971 +0.00(+0.11%)
Mar 13, 2007 3.087 3.094 3.073 3.094 55,179 +0.01(+0.23%)
Mar 12, 2007 3.080 3.087 3.062 3.087 52,927 +0.01(+0.46%)
Mar 09, 2007 3.055 3.073 3.041 3.073 50,956 +0.00(+0.00%)
Mar 08, 2007 3.048 3.073 3.041 3.073 57,994 +0.04(+1.17%)
Mar 07, 2007 3.030 3.087 2.948 3.037 77,701 +0.01(+0.47%)
Mar 06, 2007 3.016 3.041 3.012 3.023 78,827 +0.01(+0.35%)
Mar 05, 2007 3.019 3.058 3.012 3.012 131,191 -0.02(-0.82%)
Mar 02, 2007 3.076 3.080 3.019 3.037 210,300 -0.04(-1.27%)
Mar 01, 2007 3.062 3.087 3.051 3.076 110,077 +0.01(+0.46%)
Feb 28, 2007 3.090 3.090 3.062 3.062 168,916 -0.01(-0.35%)
Feb 27, 2007 3.108 3.108 3.073 3.073 92,340 -0.04(-1.14%)
Feb 26, 2007 3.108 3.119 3.094 3.108 110,077 +0.01(+0.34%)
Feb 23, 2007 3.087 3.097 3.087 3.097 53,490 +0.01(+0.35%)
Feb 22, 2007 3.090 3.097 3.080 3.087 158,499 +0.00(+0.00%)
Feb 21, 2007 3.083 3.090 3.083 3.087 119,367 -0.02(-0.57%)
Feb 20, 2007 3.094 3.108 3.076 3.104 167,790 +0.02(+0.58%)
Feb 16, 2007 3.094 3.101 3.076 3.087 89,244 -0.01(-0.46%)
Feb 15, 2007 3.080 3.112 3.065 3.101 240,987 +0.04(+1.28%)
Feb 14, 2007 3.051 3.062 3.041 3.062 155,402 +0.01(+0.35%)
Feb 13, 2007 3.051 3.051 3.030 3.051 293,914 +0.00(+0.12%)
Feb 12, 2007 3.073 3.076 3.037 3.048 140,214 -0.01(-0.46%)
Feb 09, 2007 3.058 3.069 3.058 3.062 96,282 +0.00(+0.12%)
Feb 08, 2007 3.069 3.073 3.041 3.058 98,252 -0.01(-0.35%)
Feb 07, 2007 3.087 3.090 3.055 3.069 123,590 +0.00(+0.00%)
Feb 06, 2007 3.069 3.090 3.065 3.069 139,355 -0.01(-0.23%)
Feb 05, 2007 3.065 3.087 3.065 3.076 110,358 -0.01(-0.23%)
Feb 02, 2007 3.073 3.083 3.055 3.083 122,464 +0.00(+0.12%)
Feb 01, 2007 3.058 3.080 3.058 3.080 74,604 +0.02(+0.58%)
Jan 31, 2007 3.044 3.073 3.041 3.062 166,100 +0.01(+0.47%)
Jan 30, 2007 3.030 3.051 3.030 3.048 101,068 +0.01(+0.35%)
Jan 29, 2007 3.051 3.055 3.019 3.037 214,523 -0.01(-0.47%)
Jan 26, 2007 3.048 3.055 3.037 3.051 81,361 -0.01(-0.35%)
Jan 25, 2007 3.044 3.083 3.041 3.062 128,376 -0.00(-0.12%)
Jan 24, 2007 3.048 3.065 3.037 3.065 96,000 +0.02(+0.82%)
Jan 23, 2007 3.069 3.069 3.023 3.041 107,261 -0.01(-0.23%)
Jan 22, 2007 3.055 3.058 3.029 3.048 71,226 -0.01(-0.23%)
Jan 19, 2007 3.055 3.069 3.037 3.055 134,569 -0.01(-0.23%)
Jan 18, 2007 3.069 3.080 3.048 3.062 86,991 -0.01(-0.23%)
Jan 17, 2007 3.069 3.069 3.041 3.069 66,440 +0.00(+0.00%)
Jan 16, 2007 3.037 3.069 3.037 3.069 115,144 +0.02(+0.58%)
Jan 12, 2007 3.065 3.065 3.033 3.051 60,246 -0.01(-0.46%)
Jan 11, 2007 3.062 3.065 3.033 3.065 53,208 +0.01(+0.35%)
Jan 10, 2007 3.048 3.055 3.026 3.055 78,827 +0.01(+0.35%)
Jan 09, 2007 3.033 3.044 3.012 3.044 78,827 +0.02(+0.70%)
Jan 08, 2007 3.037 3.037 3.005 3.023 62,498 -0.01(-0.35%)
Jan 05, 2007 3.041 3.041 2.994 3.033 72,070 -0.00(-0.12%)
Jan 04, 2007 3.033 3.037 3.009 3.037 91,777 +0.02(+0.71%)
Jan 03, 2007 3.037 3.044 3.005 3.016 123,308 -0.03(-1.05%)
Dec 29, 2006 3.048 3.048 3.023 3.048 62,498 +0.01(+0.23%)
Dec 28, 2006 3.037 3.041 3.023 3.041 44,762 +0.01(+0.23%)
Dec 27, 2006 3.030 3.033 3.016 3.033 68,692 +0.01(+0.35%)
Dec 26, 2006 3.009 3.044 3.001 3.023 131,473 -0.01(-0.35%)
Dec 22, 2006 3.030 3.033 2.970 3.033 87,273 +0.00(+0.00%)
Dec 21, 2006 3.012 3.033 2.994 3.033 124,153 +0.02(+0.83%)
Dec 20, 2006 3.016 3.026 2.994 3.009 81,924 -0.00(-0.12%)
Dec 19, 2006 2.984 3.012 2.984 3.012 71,789 +0.01(+0.47%)
Dec 18, 2006 3.005 3.016 2.984 2.998 79,953 +0.00(+0.12%)
Dec 15, 2006 3.023 3.037 2.977 2.994 132,317 -0.02(-0.71%)
Dec 14, 2006 3.023 3.023 3.003 3.016 76,012 +0.00(+0.12%)
Dec 13, 2006 3.001 3.016 2.980 3.012 177,643 +0.01(+0.47%)
Dec 12, 2006 2.984 2.998 2.973 2.998 90,088 +0.02(+0.60%)
Dec 11, 2006 3.001 3.001 2.970 2.980 51,519 -0.02(-0.59%)
Dec 08, 2006 2.959 2.998 2.959 2.998 106,698 +0.00(+0.12%)
Dec 07, 2006 2.966 2.994 2.952 2.994 117,678 +0.04(+1.20%)
Dec 06, 2006 2.973 2.973 2.945 2.959 130,910 +0.01(+0.48%)
Dec 05, 2006 2.980 2.994 2.916 2.945 373,586 -0.02(-0.72%)
Dec 04, 2006 2.991 2.994 2.941 2.966 79,390 -0.02(-0.60%)
Dec 01, 2006 2.977 2.991 2.941 2.984 135,696 +0.01(+0.24%)
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%)
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.