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, 2008 2.813 2.867 2.813 2.852 100,924 +0.03(+1.01%)
Apr 29, 2008 2.824 2.835 2.799 2.824 135,000 +0.01(+0.38%)
Apr 28, 2008 2.824 2.827 2.802 2.813 161,109 +0.02(+0.65%)
Apr 25, 2008 2.792 2.824 2.788 2.795 140,158 +0.02(+0.63%)
Apr 24, 2008 2.785 2.803 2.774 2.778 151,033 -0.00(-0.14%)
Apr 23, 2008 2.803 2.803 2.767 2.782 144,001 +0.01(+0.40%)
Apr 22, 2008 2.788 2.799 2.760 2.771 187,406 +0.00(+0.00%)
Apr 21, 2008 2.749 2.803 2.739 2.771 213,974 +0.04(+1.43%)
Apr 18, 2008 2.724 2.742 2.724 2.732 138,373 +0.01(+0.52%)
Apr 17, 2008 2.717 2.735 2.701 2.717 133,044 +0.02(+0.66%)
Apr 16, 2008 2.714 2.718 2.693 2.700 99,131 +0.01(+0.53%)
Apr 15, 2008 2.707 2.717 2.682 2.685 117,959 -0.01(-0.53%)
Apr 14, 2008 2.682 2.707 2.682 2.700 71,141 +0.03(+1.06%)
Apr 11, 2008 2.671 2.714 2.671 2.671 80,840 -0.00(-0.13%)
Apr 10, 2008 2.721 2.724 2.675 2.675 149,209 -0.03(-1.18%)
Apr 09, 2008 2.735 2.735 2.703 2.707 57,149 +0.00(+0.00%)
Apr 08, 2008 2.714 2.742 2.700 2.707 56,305 -0.02(-0.78%)
Apr 07, 2008 2.735 2.742 2.710 2.728 43,636 +0.02(+0.79%)
Apr 04, 2008 2.678 2.735 2.678 2.707 73,760 +0.01(+0.53%)
Apr 03, 2008 2.714 2.735 2.678 2.692 45,044 -0.01(-0.39%)
Apr 02, 2008 2.717 2.735 2.700 2.703 50,111 +0.01(+0.40%)
Apr 01, 2008 2.685 2.720 2.685 2.692 29,785 +0.04(+1.34%)
Mar 31, 2008 2.643 2.675 2.643 2.657 80,798 -0.01(-0.53%)
Mar 28, 2008 2.689 2.696 2.653 2.671 35,345 -0.01(-0.53%)
Mar 27, 2008 2.732 2.746 2.604 2.685 78,011 -0.02(-0.92%)
Mar 26, 2008 2.675 2.735 2.675 2.710 77,982 +0.00(+0.00%)
Mar 25, 2008 2.732 2.732 2.675 2.710 66,721 +0.01(+0.39%)
Mar 24, 2008 2.629 2.724 2.621 2.700 108,106 +0.05(+2.01%)
Mar 21, 2008 2.593 2.678 2.593 2.646 83,613 +0.00(+0.00%)
Mar 20, 2008 2.593 2.678 2.593 2.646 83,613 +0.02(+0.95%)
Mar 19, 2008 2.629 2.692 2.621 2.621 76,293 -0.05(-1.99%)
Mar 18, 2008 2.611 2.682 2.611 2.675 131,191 +0.06(+2.20%)
Mar 17, 2008 2.629 2.664 2.611 2.617 91,225 -0.03(-1.23%)
Mar 14, 2008 2.671 2.674 2.629 2.650 77,982 -0.04(-1.58%)
Mar 13, 2008 2.632 2.703 2.632 2.692 97,408 +0.03(+1.20%)
Mar 12, 2008 2.668 2.682 2.657 2.660 128,733 -0.04(-1.45%)
Mar 11, 2008 2.714 2.732 2.501 2.700 285,186 +0.05(+1.74%)
Mar 10, 2008 2.636 2.682 2.632 2.653 67,850 +0.01(+0.27%)
Mar 07, 2008 2.700 2.732 2.639 2.646 134,493 -0.05(-1.97%)
Mar 06, 2008 2.749 2.749 2.682 2.700 108,387 -0.02(-0.72%)
Mar 05, 2008 2.717 2.749 2.717 2.719 66,648 -0.02(-0.71%)
Mar 04, 2008 2.494 2.767 2.494 2.739 101,732 -0.01(-0.26%)
Mar 03, 2008 2.771 2.774 2.742 2.746 61,654 -0.03(-1.15%)
Feb 29, 2008 2.788 2.792 2.771 2.778 82,101 +0.00(+0.00%)
Feb 28, 2008 2.764 2.781 2.759 2.778 31,531 -0.01(-0.25%)
Feb 27, 2008 2.756 2.806 2.756 2.785 73,444 +0.01(+0.51%)
Feb 26, 2008 2.781 2.799 2.746 2.771 113,455 +0.02(+0.78%)
Feb 25, 2008 2.714 2.806 2.714 2.749 78,264 +0.02(+0.78%)
Feb 22, 2008 2.753 2.756 2.710 2.728 154,155 +0.00(+0.13%)
Feb 21, 2008 2.739 2.764 2.714 2.724 97,408 -0.01(-0.52%)
Feb 20, 2008 2.724 2.774 2.718 2.739 141,875 -0.02(-0.77%)
Feb 19, 2008 2.714 2.781 2.708 2.760 199,039 +0.05(+1.70%)
Feb 18, 2008 2.703 2.749 2.703 2.714 0 +0.00(+0.00%)
Feb 15, 2008 2.703 2.749 2.703 2.714 125,031 -0.02(-0.78%)
Feb 14, 2008 2.781 2.795 2.724 2.735 147,230 -0.02(-0.90%)
Feb 13, 2008 2.792 2.792 2.760 2.760 117,959 -0.04(-1.27%)
Feb 12, 2008 2.788 2.813 2.785 2.795 115,707 -0.00(-0.13%)
Feb 11, 2008 2.806 2.827 2.792 2.799 36,316 +0.01(+0.25%)
Feb 08, 2008 2.827 2.831 2.785 2.792 78,464 -0.02(-0.63%)
Feb 07, 2008 2.824 2.827 2.810 2.810 31,626 +0.00(+0.00%)
Feb 06, 2008 2.838 2.838 2.806 2.810 41,102 -0.01(-0.50%)
Feb 05, 2008 2.824 2.838 2.795 2.824 73,261 -0.01(-0.38%)
Feb 04, 2008 2.835 2.842 2.820 2.835 131,056 +0.01(+0.38%)
Feb 01, 2008 2.838 2.842 2.810 2.824 45,607 -0.01(-0.38%)
Jan 31, 2008 2.799 2.835 2.799 2.835 67,848 +0.01(+0.50%)
Jan 30, 2008 2.806 2.820 2.778 2.820 62,217 +0.03(+1.02%)
Jan 29, 2008 2.810 2.815 2.771 2.792 85,584 +0.00(+0.13%)
Jan 28, 2008 2.767 2.788 2.767 2.788 63,062 +0.03(+1.03%)
Jan 25, 2008 2.771 2.785 2.732 2.760 96,282 +0.03(+1.04%)
Jan 24, 2008 2.753 2.753 2.724 2.732 69,537 +0.01(+0.26%)
Jan 23, 2008 2.735 2.735 2.597 2.724 259,849 +0.01(+0.26%)
Jan 22, 2008 2.721 2.735 2.650 2.717 118,241 -0.04(-1.29%)
Jan 21, 2008 2.774 2.774 2.749 2.753 0 +0.00(+0.00%)
Jan 18, 2008 2.774 2.774 2.749 2.753 99,942 -0.02(-0.90%)
Jan 17, 2008 2.785 2.817 2.774 2.778 70,944 -0.02(-0.76%)
Jan 16, 2008 2.785 2.842 2.774 2.799 101,631 +0.01(+0.38%)
Jan 15, 2008 2.810 2.838 2.778 2.788 118,804 -0.05(-1.63%)
Jan 14, 2008 2.831 2.845 2.810 2.835 149,209 -0.02(-0.75%)
Jan 11, 2008 2.827 2.856 2.820 2.856 56,023 +0.03(+1.13%)
Jan 10, 2008 2.795 2.824 2.767 2.824 94,311 +0.05(+1.66%)
Jan 09, 2008 2.788 2.792 2.771 2.778 53,771 +0.00(+0.13%)
Jan 08, 2008 2.756 2.810 2.756 2.774 119,085 +0.00(+0.13%)
Jan 07, 2008 2.764 2.781 2.756 2.771 125,842 -0.01(-0.26%)
Jan 04, 2008 2.771 2.790 2.764 2.778 98,534 +0.00(+0.00%)
Jan 03, 2008 2.845 2.856 2.778 2.778 83,050 -0.05(-1.76%)
Jan 02, 2008 2.867 2.867 2.827 2.827 88,680 -0.03(-0.99%)
Jan 01, 2008 2.820 2.859 2.778 2.856 0 +0.00(+0.00%)
Dec 31, 2007 2.820 2.859 2.778 2.856 84,458 +0.04(+1.39%)
Dec 28, 2007 2.813 2.817 2.781 2.817 181,303 +0.02(+0.63%)
Dec 27, 2007 2.806 2.814 2.781 2.799 88,680 +0.00(+0.00%)
Dec 26, 2007 5.328 2.806 2.746 2.799 96,563 +0.01(+0.51%)
Dec 24, 2007 2.806 2.820 2.774 2.785 80,516 +0.01(+0.26%)
Dec 21, 2007 2.724 2.778 2.721 2.778 150,335 +0.04(+1.56%)
Dec 20, 2007 2.717 2.742 2.717 2.735 420,601 +0.02(+0.65%)
Dec 19, 2007 2.813 2.813 2.717 2.717 170,042 -0.07(-2.55%)
Dec 18, 2007 2.842 2.842 2.785 2.788 105,572 -0.02(-0.63%)
Dec 17, 2007 2.806 2.842 2.795 2.806 75,730 +0.00(+0.00%)
Dec 14, 2007 2.810 2.827 2.788 2.806 88,117 +0.01(+0.51%)
Dec 13, 2007 2.838 2.838 2.705 2.792 64,469 -0.05(-1.63%)
Dec 12, 2007 2.842 2.845 2.788 2.838 88,962 +0.06(+2.17%)
Dec 11, 2007 2.827 2.852 2.774 2.778 149,772 -0.07(-2.37%)
Dec 10, 2007 2.792 2.845 2.792 2.845 77,701 +0.04(+1.26%)
Dec 07, 2007 2.831 2.852 2.792 2.810 97,259 -0.04(-1.25%)
Dec 06, 2007 2.803 2.849 2.792 2.845 74,604 +0.02(+0.63%)
Dec 05, 2007 2.806 2.852 2.774 2.827 112,329 +0.05(+1.66%)
Dec 04, 2007 2.806 2.817 2.771 2.781 78,264 -0.00(-0.13%)
Dec 03, 2007 2.820 2.820 2.774 2.785 47,578 -0.01(-0.38%)
Nov 30, 2007 2.781 2.827 2.774 2.795 89,807 +0.04(+1.55%)
Nov 29, 2007 2.785 2.785 2.724 2.753 87,554 -0.02(-0.64%)
Nov 28, 2007 2.771 2.785 2.739 2.771 79,953 +0.02(+0.64%)
Nov 27, 2007 2.756 2.760 2.717 2.753 121,622 -0.02(-0.77%)
Nov 26, 2007 2.817 2.831 2.737 2.774 166,945 -0.02(-0.89%)
Nov 23, 2007 2.795 2.799 2.760 2.799 21,396 +0.04(+1.28%)
Nov 21, 2007 2.781 2.817 2.764 2.764 91,496 -0.02(-0.89%)
Nov 20, 2007 2.824 2.838 2.788 2.788 112,047 -0.04(-1.51%)
Nov 19, 2007 2.817 2.909 2.810 2.831 54,053 +0.01(+0.50%)
Nov 16, 2007 2.817 2.842 2.817 2.817 60,246 +0.00(+0.00%)
Nov 15, 2007 2.845 2.849 2.817 2.817 85,584 -0.03(-1.00%)
Nov 14, 2007 2.845 2.867 2.842 2.845 63,906 -0.00(-0.12%)
Nov 13, 2007 2.842 2.863 2.831 2.849 54,616 +0.00(+0.00%)
Nov 12, 2007 2.852 2.868 2.835 2.849 492,109 +0.00(+0.00%)
Nov 09, 2007 2.863 2.877 2.849 2.849 36,035 -0.02(-0.74%)
Nov 08, 2007 2.867 2.895 2.859 2.870 140,763 +0.00(+0.12%)
Nov 07, 2007 2.898 2.902 2.867 2.867 162,722 -0.03(-1.10%)
Nov 06, 2007 2.884 2.909 2.881 2.898 144,704 +0.02(+0.62%)
Nov 05, 2007 2.810 2.895 2.810 2.881 117,123 +0.00(+0.12%)
Nov 02, 2007 2.895 2.906 2.877 2.877 114,581 -0.02(-0.61%)
Nov 01, 2007 2.923 2.923 2.891 2.895 152,024 -0.01(-0.24%)
Oct 31, 2007 2.920 2.948 2.895 2.902 193,127 +0.01(+0.25%)
Oct 30, 2007 2.898 2.909 2.881 2.895 180,740 +0.00(+0.12%)
Oct 29, 2007 2.920 2.955 2.891 2.891 148,364 -0.02(-0.73%)
Oct 26, 2007 2.948 2.955 2.913 2.913 110,077 -0.01(-0.49%)
Oct 25, 2007 2.920 2.948 2.916 2.927 103,601 +0.01(+0.24%)
Oct 24, 2007 2.909 2.948 2.895 2.920 125,279 +0.00(+0.12%)
Oct 23, 2007 2.948 2.948 2.906 2.916 143,578 -0.04(-1.32%)
Oct 22, 2007 2.930 2.955 2.923 2.955 122,182 +0.00(+0.12%)
Oct 19, 2007 2.955 2.970 2.948 2.952 87,273 +0.00(+0.00%)
Oct 18, 2007 2.955 2.970 2.948 2.952 72,633 -0.01(-0.36%)
Oct 17, 2007 2.955 2.984 2.952 2.962 61,372 +0.00(+0.12%)
Oct 16, 2007 2.973 2.998 2.959 2.959 92,903 -0.04(-1.42%)
Oct 15, 2007 2.980 3.001 2.977 3.001 110,640 +0.01(+0.48%)
Oct 12, 2007 2.980 2.987 2.966 2.987 41,665 -0.01(-0.24%)
Oct 11, 2007 2.955 2.998 2.955 2.994 119,085 +0.03(+1.08%)
Oct 10, 2007 2.973 2.998 2.962 2.962 46,451 -0.02(-0.83%)
Oct 09, 2007 2.962 2.987 2.962 2.987 61,372 +0.01(+0.48%)
Oct 08, 2007 2.980 2.984 2.955 2.973 91,777 -0.00(-0.12%)
Oct 05, 2007 2.955 3.012 2.948 2.977 92,903 +0.02(+0.72%)
Oct 04, 2007 2.955 2.977 2.952 2.955 60,809 -0.01(-0.36%)
Oct 03, 2007 2.945 2.994 2.945 2.966 76,293 +0.00(+0.12%)
Oct 02, 2007 2.987 2.987 2.962 2.962 45,325 -0.02(-0.83%)
Oct 01, 2007 2.977 2.991 2.965 2.987 63,062 -0.01(-0.24%)
Sep 28, 2007 2.980 3.001 2.952 2.994 118,522 +0.00(+0.12%)
Sep 27, 2007 2.991 3.001 2.973 2.991 84,458 +0.02(+0.60%)
Sep 26, 2007 2.994 3.001 2.969 2.973 50,956 -0.01(-0.24%)
Sep 25, 2007 2.938 2.984 2.938 2.980 108,387 +0.02(+0.72%)
Sep 24, 2007 2.970 2.991 2.945 2.959 94,311 -0.02(-0.83%)
Sep 21, 2007 2.966 2.984 2.934 2.984 94,593 +0.04(+1.20%)
Sep 20, 2007 2.948 2.973 2.934 2.948 97,126 -0.02(-0.72%)
Sep 19, 2007 2.959 2.977 2.948 2.970 99,097 +0.02(+0.84%)
Sep 18, 2007 2.930 2.952 2.930 2.945 101,349 +0.02(+0.61%)
Sep 17, 2007 2.930 2.934 2.920 2.927 70,944 +0.01(+0.24%)
Sep 14, 2007 2.920 2.941 2.916 2.920 97,689 -0.01(-0.27%)
Sep 13, 2007 2.930 2.938 2.913 2.928 102,757 +0.00(+0.03%)
Sep 12, 2007 2.909 2.930 2.909 2.927 144,423 +0.00(+0.12%)
Sep 11, 2007 2.923 2.948 2.923 2.923 62,498 -0.02(-0.60%)
Sep 10, 2007 2.920 2.948 2.913 2.941 95,156 +0.01(+0.36%)
Sep 07, 2007 2.920 2.959 2.913 2.930 105,572 -0.01(-0.24%)
Sep 06, 2007 2.909 2.948 2.909 2.938 67,566 +0.01(+0.36%)
Sep 05, 2007 2.898 2.930 2.895 2.927 89,807 +0.01(+0.24%)
Sep 04, 2007 2.927 2.948 2.870 2.920 116,270 -0.01(-0.24%)
Aug 31, 2007 2.902 2.927 2.895 2.927 148,364 +0.02(+0.86%)
Aug 30, 2007 2.884 2.916 2.863 2.902 147,520 +0.00(+0.12%)
Aug 29, 2007 2.877 2.916 2.874 2.898 231,978 +0.00(+0.00%)
Aug 28, 2007 2.895 2.909 2.874 2.898 123,871 +0.00(+0.12%)
Aug 27, 2007 2.902 2.923 2.895 2.895 188,623 +0.02(+0.62%)
Aug 24, 2007 2.881 2.920 2.856 2.877 141,045 +0.02(+0.75%)
Aug 23, 2007 2.842 2.916 2.824 2.856 246,336 +0.03(+1.00%)
Aug 22, 2007 2.806 2.856 2.806 2.827 106,980 +0.02(+0.63%)
Aug 21, 2007 2.799 2.827 2.792 2.810 150,898 -0.01(-0.25%)
Aug 20, 2007 2.827 2.827 2.756 2.817 47,578 -0.01(-0.38%)
Aug 17, 2007 2.788 2.842 2.788 2.827 146,112 +0.07(+2.45%)
Aug 16, 2007 2.778 2.799 2.760 2.760 143,860 -0.05(-1.89%)
Aug 15, 2007 2.806 2.827 2.799 2.813 221,280 -0.01(-0.25%)
Aug 14, 2007 2.842 2.842 2.810 2.820 173,702 -0.02(-0.63%)
Aug 13, 2007 2.820 2.845 2.820 2.838 446,501 +0.02(+0.63%)
Aug 10, 2007 2.842 2.845 2.756 2.820 201,010 -0.02(-0.75%)
Aug 09, 2007 2.856 2.856 2.753 2.842 43,636 -0.02(-0.74%)
Aug 08, 2007 2.838 2.874 2.831 2.863 98,815 +0.04(+1.38%)
Aug 07, 2007 2.827 2.868 2.806 2.824 351,627 -0.05(-1.85%)
Aug 06, 2007 2.948 2.948 2.835 2.877 167,508 -0.04(-1.34%)
Aug 03, 2007 2.916 2.973 2.913 2.916 127,250 -0.06(-1.91%)
Aug 02, 2007 2.941 2.994 2.905 2.973 64,469 +0.00(+0.12%)
Aug 01, 2007 2.913 2.970 2.859 2.970 110,358 +0.02(+0.72%)
Jul 31, 2007 2.945 2.973 2.913 2.948 106,698 +0.00(+0.12%)
Jul 30, 2007 2.970 2.970 2.899 2.945 122,182 -0.03(-1.07%)
Jul 27, 2007 2.980 2.984 2.930 2.977 122,745 +0.02(+0.84%)
Jul 26, 2007 2.970 2.978 2.909 2.952 249,432 -0.07(-2.46%)
Jul 25, 2007 3.009 3.280 3.005 3.026 136,259 -0.02(-0.82%)
Jul 24, 2007 3.055 3.069 2.991 3.051 183,555 -0.02(-0.69%)
Jul 23, 2007 3.069 3.076 3.055 3.073 224,940 +0.00(+0.00%)
Jul 20, 2007 3.076 3.087 3.055 3.073 108,669 -0.01(-0.46%)
Jul 19, 2007 3.073 3.090 3.065 3.087 155,121 +0.01(+0.46%)
Jul 18, 2007 3.090 3.090 3.051 3.073 161,033 -0.03(-1.03%)
Jul 17, 2007 3.051 3.119 3.051 3.104 135,132 +0.01(+0.34%)
Jul 16, 2007 3.115 3.119 3.065 3.094 108,387 -0.02(-0.67%)
Jul 13, 2007 3.090 3.119 3.076 3.115 136,259 +0.01(+0.45%)
Jul 12, 2007 3.112 3.115 3.090 3.101 91,496 +0.00(+0.00%)
Jul 11, 2007 3.197 3.215 3.083 3.101 180,458 -0.04(-1.24%)
Jul 10, 2007 3.168 3.172 3.140 3.140 59,402 -0.02(-0.56%)
Jul 09, 2007 3.154 3.161 3.147 3.158 126,124 -0.00(-0.11%)
Jul 06, 2007 3.147 3.186 3.147 3.161 65,314 +0.00(+0.00%)
Jul 05, 2007 3.133 3.171 3.133 3.161 63,625 +0.02(+0.56%)
Jul 03, 2007 3.168 3.168 3.134 3.144 36,035 -0.01(-0.34%)
Jul 02, 2007 3.129 3.154 3.108 3.154 190,030 -0.00(-0.11%)
Jun 29, 2007 3.119 3.190 3.119 3.158 118,241 +0.03(+1.02%)
Jun 28, 2007 3.097 3.158 3.094 3.126 105,291 +0.00(+0.00%)
Jun 27, 2007 3.112 3.126 3.076 3.126 103,601 +0.02(+0.57%)
Jun 26, 2007 3.090 3.119 3.062 3.108 85,865 -0.01(-0.34%)
Jun 25, 2007 3.090 3.133 3.026 3.119 293,351 +0.00(+0.11%)
Jun 22, 2007 3.140 3.176 3.080 3.115 138,229 -0.02(-0.78%)
Jun 21, 2007 3.115 3.140 3.073 3.140 192,282 +0.02(+0.56%)
Jun 20, 2007 3.172 3.176 3.083 3.122 239,860 -0.05(-1.57%)
Jun 19, 2007 3.158 3.173 3.154 3.172 168,634 +0.00(+0.00%)
Jun 18, 2007 3.136 3.172 3.133 3.172 150,616 +0.03(+0.90%)
Jun 15, 2007 3.136 3.151 3.126 3.144 127,250 +0.02(+0.68%)
Jun 14, 2007 3.115 3.168 3.115 3.122 89,807 -0.01(-0.23%)
Jun 13, 2007 3.154 3.154 3.097 3.129 132,599 +0.00(+0.00%)
Jun 12, 2007 3.168 3.168 3.097 3.129 328,823 +0.00(+0.11%)
Jun 11, 2007 3.133 3.140 3.108 3.126 70,381 +0.02(+0.57%)
Jun 08, 2007 3.104 3.161 3.097 3.108 132,036 -0.01(-0.23%)
Jun 07, 2007 3.158 3.161 3.115 3.115 129,220 -0.03(-0.90%)
Jun 06, 2007 3.172 3.172 3.144 3.144 128,376 -0.03(-0.90%)
Jun 05, 2007 3.136 3.172 3.136 3.172 147,520 +0.02(+0.56%)
Jun 04, 2007 3.140 3.161 3.136 3.154 121,056 +0.02(+0.79%)
Jun 01, 2007 3.136 3.151 3.129 3.129 89,525 +0.00(+0.00%)
May 31, 2007 3.122 3.161 3.122 3.129 162,441 -0.02(-0.68%)
May 30, 2007 3.129 3.151 3.112 3.151 76,856 +0.02(+0.80%)
May 29, 2007 3.151 3.154 3.115 3.126 118,241 -0.02(-0.79%)
May 25, 2007 3.154 3.158 3.129 3.151 65,877 -0.00(-0.11%)
May 24, 2007 3.154 3.176 3.133 3.154 115,707 -0.02(-0.56%)
May 23, 2007 3.161 3.176 3.147 3.172 137,103 +0.00(+0.11%)
May 22, 2007 3.176 3.183 3.158 3.168 146,675 -0.02(-0.56%)
May 21, 2007 3.183 3.204 3.176 3.186 109,513 -0.01(-0.22%)
May 18, 2007 3.186 3.202 3.176 3.193 119,930 -0.01(-0.22%)
May 17, 2007 3.208 3.225 3.172 3.200 193,690 -0.01(-0.44%)
May 16, 2007 3.211 3.215 3.200 3.215 50,674 +0.01(+0.33%)
May 15, 2007 3.193 3.204 3.190 3.204 74,323 +0.01(+0.22%)
May 14, 2007 3.193 3.211 3.183 3.197 78,264 +0.00(+0.11%)
May 11, 2007 3.222 3.229 3.190 3.193 100,505 -0.03(-0.88%)
May 10, 2007 3.229 3.229 3.204 3.222 41,384 -0.01(-0.22%)
May 09, 2007 3.197 3.243 3.197 3.229 104,728 +0.02(+0.78%)
May 08, 2007 3.197 3.215 3.183 3.204 131,754 +0.01(+0.33%)
May 07, 2007 3.186 3.204 3.179 3.193 113,173 +0.02(+0.56%)
May 04, 2007 3.186 3.208 3.172 3.176 105,291 -0.01(-0.22%)
May 03, 2007 3.211 3.229 3.183 3.183 107,261 -0.02(-0.67%)
May 02, 2007 3.204 3.232 3.183 3.204 105,291 +0.00(+0.00%)
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.