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 (%)
Oct 31, 2008 2.025 2.103 1.993 2.078 0 +0.16(+8.13%)
Oct 30, 2008 2.021 2.078 1.904 1.922 280,170 +0.02(+0.93%)
Oct 29, 2008 1.936 2.167 1.836 1.904 511,962 +0.05(+2.49%)
Oct 28, 2008 1.868 1.950 1.819 1.858 473,083 -0.01(-0.57%)
Oct 27, 2008 1.829 2.010 1.826 1.868 851,894 +0.08(+4.57%)
Oct 24, 2008 1.847 1.858 1.776 1.787 0 -0.09(-4.73%)
Oct 23, 2008 1.893 1.918 1.790 1.875 172,286 -0.06(-3.12%)
Oct 22, 2008 1.929 1.954 1.897 1.936 79,145 -0.02(-0.91%)
Oct 21, 2008 1.918 1.989 1.915 1.954 227,783 -0.01(-0.43%)
Oct 20, 2008 2.071 2.078 1.918 1.962 349,862 +0.02(+0.99%)
Oct 17, 2008 1.875 1.954 1.875 1.943 0 +0.05(+2.43%)
Oct 16, 2008 1.858 2.025 1.858 1.897 335,774 +0.03(+1.71%)
Oct 15, 2008 1.947 1.947 1.833 1.865 365,548 -0.05(-2.78%)
Oct 14, 2008 1.865 1.993 1.840 1.918 338,060 +0.18(+10.20%)
Oct 13, 2008 1.634 1.741 1.602 1.741 453,925 +0.39(+28.95%)
Oct 10, 2008 1.421 1.492 1.332 1.350 0 -0.16(-10.80%)
Oct 09, 2008 1.755 1.768 1.513 1.513 196,621 -0.28(-15.64%)
Oct 08, 2008 1.669 1.844 1.449 1.794 649,378 +0.09(+5.21%)
Oct 07, 2008 1.776 1.879 1.687 1.705 175,205 -0.09(-4.95%)
Oct 06, 2008 1.915 1.964 1.780 1.794 234,362 -0.26(-12.48%)
Oct 03, 2008 2.050 2.074 2.046 2.050 0 +0.00(+0.18%)
Oct 02, 2008 2.177 2.177 1.964 2.046 103,019 -0.07(-3.19%)
Oct 01, 2008 2.121 2.121 2.080 2.113 101,890 +0.02(+0.85%)
Sep 30, 2008 2.060 2.167 2.053 2.096 389,430 -0.06(-2.64%)
Sep 29, 2008 2.202 2.216 1.883 2.153 215,787 -0.09(-3.81%)
Sep 26, 2008 2.231 2.258 2.195 2.238 0 -0.02(-1.10%)
Sep 25, 2008 2.188 2.270 2.188 2.263 79,736 +0.11(+5.29%)
Sep 24, 2008 2.188 2.213 2.142 2.149 123,184 -0.08(-3.66%)
Sep 23, 2008 2.188 2.237 2.181 2.231 77,766 +0.01(+0.48%)
Sep 22, 2008 2.234 2.273 2.220 2.220 101,940 -0.02(-1.11%)
Sep 19, 2008 2.145 2.309 2.145 2.245 0 +0.12(+5.69%)
Sep 18, 2008 2.018 2.273 1.776 2.124 326,455 +0.04(+1.87%)
Sep 17, 2008 2.163 2.195 2.084 2.085 145,707 -0.16(-7.12%)
Sep 16, 2008 2.355 2.355 2.174 2.245 188,138 -0.12(-4.96%)
Sep 15, 2008 2.337 2.408 2.288 2.362 249,641 -0.10(-3.90%)
Sep 12, 2008 2.408 2.465 2.408 2.458 0 +0.01(+0.44%)
Sep 11, 2008 2.447 2.469 2.426 2.447 39,135 -0.02(-0.72%)
Sep 10, 2008 2.458 2.465 2.398 2.465 154,166 -0.00(-0.14%)
Sep 09, 2008 2.504 2.508 2.462 2.469 111,391 -0.06(-2.39%)
Sep 08, 2008 2.522 2.557 2.508 2.529 74,323 +0.03(+1.28%)
Sep 05, 2008 2.529 2.529 2.490 2.497 0 -0.02(-0.85%)
Sep 04, 2008 2.536 2.557 2.511 2.518 119,547 -0.03(-1.25%)
Sep 03, 2008 2.557 2.611 2.546 2.550 76,552 -0.03(-1.10%)
Sep 02, 2008 2.607 2.611 2.579 2.579 57,715 -0.01(-0.41%)
Aug 29, 2008 2.575 2.614 2.575 2.589 0 -0.00(-0.14%)
Aug 28, 2008 2.533 2.621 2.533 2.593 55,731 +0.03(+1.11%)
Aug 27, 2008 2.621 2.625 2.508 2.565 112,619 +0.00(+0.00%)
Aug 26, 2008 2.526 2.572 2.526 2.565 74,590 +0.05(+1.98%)
Aug 25, 2008 2.536 2.639 2.515 2.515 116,445 -0.01(-0.56%)
Aug 22, 2008 2.504 2.550 2.504 2.529 0 -0.04(-1.52%)
Aug 21, 2008 2.522 2.707 2.490 2.568 252,425 +0.05(+1.83%)
Aug 20, 2008 2.504 2.540 2.504 2.522 99,165 +0.00(+0.00%)
Aug 19, 2008 2.518 2.522 2.504 2.522 76,324 +0.02(+0.71%)
Aug 18, 2008 2.533 2.554 2.504 2.504 143,342 -0.04(-1.40%)
Aug 15, 2008 2.554 2.565 2.540 2.540 0 +0.01(+0.28%)
Aug 14, 2008 2.518 2.554 2.517 2.533 79,024 +0.00(+0.14%)
Aug 13, 2008 2.518 2.536 2.515 2.529 72,507 -0.00(-0.14%)
Aug 12, 2008 2.518 2.621 2.515 2.533 188,766 -0.00(-0.14%)
Aug 11, 2008 2.629 2.629 2.511 2.536 178,510 -0.01(-0.28%)
Aug 08, 2008 2.511 2.568 2.511 2.543 84,078 +0.03(+1.13%)
Aug 07, 2008 2.579 2.579 2.511 2.515 115,333 -0.10(-3.80%)
Aug 06, 2008 2.607 2.621 2.575 2.614 52,158 -0.01(-0.54%)
Aug 05, 2008 2.575 2.646 2.575 2.629 51,955 +0.05(+2.07%)
Aug 04, 2008 2.593 2.605 2.575 2.575 35,041 -0.02(-0.68%)
Aug 01, 2008 2.682 2.682 2.511 2.593 58,033 -0.04(-1.48%)
Jul 31, 2008 2.625 2.664 2.604 2.632 66,634 +0.04(+1.51%)
Jul 30, 2008 2.593 2.629 2.593 2.593 59,300 -0.03(-1.01%)
Jul 29, 2008 2.620 2.657 2.582 2.620 118,618 +0.04(+1.72%)
Jul 28, 2008 2.593 2.611 2.575 2.575 106,566 -0.02(-0.68%)
Jul 25, 2008 2.579 2.607 2.575 2.593 128,432 +0.01(+0.27%)
Jul 24, 2008 2.579 2.597 2.554 2.586 119,212 -0.00(-0.16%)
Jul 23, 2008 2.540 2.607 2.529 2.590 138,925 +0.04(+1.42%)
Jul 22, 2008 2.522 2.579 2.515 2.554 94,291 -0.02(-0.66%)
Jul 21, 2008 2.511 2.597 2.508 2.571 118,829 +0.03(+1.23%)
Jul 18, 2008 2.529 2.579 2.501 2.540 106,146 +0.01(+0.42%)
Jul 17, 2008 2.522 2.561 2.515 2.529 101,532 +0.02(+0.99%)
Jul 16, 2008 2.526 2.636 2.501 2.504 138,761 +0.00(+0.14%)
Jul 15, 2008 2.660 2.728 2.501 2.501 287,309 -0.13(-4.99%)
Jul 14, 2008 2.565 2.682 2.543 2.632 175,867 +0.08(+3.06%)
Jul 11, 2008 2.557 2.579 2.526 2.554 107,791 -0.02(-0.83%)
Jul 10, 2008 2.611 2.611 2.568 2.575 66,074 -0.02(-0.96%)
Jul 09, 2008 2.589 2.621 2.586 2.600 51,308 -0.01(-0.54%)
Jul 08, 2008 2.607 2.618 2.550 2.614 102,366 +0.01(+0.27%)
Jul 07, 2008 2.646 2.646 2.575 2.607 77,681 -0.01(-0.54%)
Jul 04, 2008 2.646 2.646 2.621 2.621 46,862 +0.00(+0.00%)
Jul 03, 2008 2.646 2.646 2.621 2.621 46,862 -0.03(-1.07%)
Jul 02, 2008 2.700 2.703 2.646 2.650 106,892 -0.05(-1.84%)
Jul 01, 2008 2.732 2.732 2.664 2.700 56,384 -0.02(-0.91%)
Jun 30, 2008 2.685 2.728 2.682 2.724 99,956 +0.00(+0.00%)
Jun 27, 2008 2.739 2.742 2.700 2.724 122,255 -0.02(-0.65%)
Jun 26, 2008 2.781 2.799 2.742 2.742 41,671 -0.04(-1.40%)
Jun 25, 2008 2.781 2.810 2.753 2.781 113,959 +0.00(+0.00%)
Jun 24, 2008 2.788 2.803 2.760 2.781 117,444 +0.01(+0.38%)
Jun 23, 2008 2.781 2.788 2.771 2.771 83,430 -0.00(-0.13%)
Jun 20, 2008 2.799 2.813 2.771 2.774 85,648 -0.04(-1.26%)
Jun 19, 2008 2.813 2.842 2.806 2.810 64,891 +0.00(+0.00%)
Jun 18, 2008 2.820 2.835 2.810 2.810 36,744 +0.00(+0.13%)
Jun 17, 2008 2.820 2.838 2.806 2.806 79,354 -0.03(-1.00%)
Jun 16, 2008 2.827 2.870 2.827 2.835 77,132 +0.01(+0.25%)
Jun 13, 2008 2.831 2.831 2.813 2.827 41,370 -0.02(-0.75%)
Jun 12, 2008 2.614 2.859 2.614 2.849 80,651 +0.04(+1.52%)
Jun 11, 2008 2.838 2.877 2.806 2.806 68,028 -0.02(-0.63%)
Jun 10, 2008 2.831 2.835 2.817 2.824 182,181 -0.03(-1.12%)
Jun 09, 2008 2.884 2.891 2.856 2.856 48,307 -0.01(-0.50%)
Jun 06, 2008 2.856 2.874 2.849 2.870 54,213 +0.01(+0.50%)
Jun 05, 2008 2.863 2.874 2.852 2.856 62,059 -0.01(-0.50%)
Jun 04, 2008 2.874 2.878 2.852 2.870 90,004 -0.00(-0.12%)
Jun 03, 2008 2.874 2.930 2.870 2.874 138,632 +0.01(+0.25%)
Jun 02, 2008 2.898 2.906 2.867 2.867 115,124 -0.02(-0.62%)
May 30, 2008 2.877 2.902 2.874 2.884 18,820 +0.01(+0.25%)
May 29, 2008 2.842 2.877 2.842 2.877 108,829 +0.02(+0.62%)
May 28, 2008 2.859 2.877 2.856 2.859 59,666 -0.01(-0.37%)
May 27, 2008 2.838 2.906 2.838 2.870 110,699 +0.03(+1.00%)
May 26, 2008 2.852 2.898 2.835 2.842 0 +0.00(+0.00%)
May 23, 2008 2.852 2.898 2.835 2.842 124,046 -0.02(-0.87%)
May 22, 2008 2.859 2.934 2.859 2.867 133,395 +0.01(+0.25%)
May 21, 2008 2.870 2.884 2.856 2.859 83,892 -0.03(-0.98%)
May 20, 2008 2.913 2.952 2.888 2.888 51,153 -0.03(-0.97%)
May 19, 2008 2.913 2.945 2.906 2.916 65,415 +0.00(+0.12%)
May 16, 2008 2.874 2.948 2.874 2.913 201,728 +0.03(+1.11%)
May 15, 2008 2.909 2.909 2.877 2.881 223,518 +0.02(+0.82%)
May 14, 2008 2.852 2.923 2.852 2.857 60,942 -0.01(-0.32%)
May 13, 2008 2.852 2.895 2.852 2.867 147,145 +0.01(+0.50%)
May 12, 2008 2.852 2.877 2.842 2.852 49,478 +0.01(+0.37%)
May 09, 2008 2.867 2.867 2.824 2.842 15,833 -0.00(-0.12%)
May 08, 2008 2.902 2.909 2.845 2.845 56,223 -0.01(-0.50%)
May 07, 2008 2.845 2.859 2.845 2.859 105,240 +0.03(+1.13%)
May 06, 2008 2.867 2.867 2.820 2.827 168,553 -0.01(-0.50%)
May 05, 2008 2.863 2.881 2.842 2.842 82,163 -0.02(-0.62%)
May 02, 2008 2.849 2.884 2.845 2.859 120,707 +0.04(+1.39%)
May 01, 2008 2.874 2.874 2.820 2.820 102,743 -0.03(-1.12%)
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%)
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.