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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 2.010 2.071 2.010 2.021 128,393 -0.02(-0.87%)
Apr 29, 2009 2.007 2.082 2.007 2.039 116,946 +0.04(+1.77%)
Apr 28, 2009 2.007 2.007 1.978 2.003 111,560 -0.00(-0.18%)
Apr 27, 2009 2.003 2.057 1.975 2.007 138,471 +0.00(+0.18%)
Apr 24, 2009 2.007 2.042 1.975 2.003 75,798 -0.00(-0.00%)
Apr 23, 2009 2.003 2.007 1.975 2.003 74,446 +0.02(+1.26%)
Apr 22, 2009 2.007 2.078 1.964 1.978 85,432 -0.01(-0.54%)
Apr 21, 2009 2.018 2.032 1.936 1.989 102,610 +0.01(+0.36%)
Apr 20, 2009 2.010 2.010 1.947 1.982 39,081 -0.01(-0.71%)
Apr 17, 2009 1.957 2.067 1.936 1.996 108,351 +0.09(+4.46%)
Apr 16, 2009 1.922 1.968 1.911 1.911 103,770 -0.02(-1.28%)
Apr 15, 2009 1.932 1.939 1.918 1.936 237,321 +0.00(+0.18%)
Apr 14, 2009 1.915 1.936 1.915 1.932 59,053 -0.00(-0.18%)
Apr 13, 2009 1.939 1.996 1.900 1.936 124,136 +0.02(+0.93%)
Apr 09, 2009 1.918 1.926 1.851 1.918 71,983 +0.06(+3.25%)
Apr 08, 2009 1.936 1.936 1.840 1.858 76,077 -0.02(-0.95%)
Apr 07, 2009 1.861 1.886 1.847 1.875 36,863 +0.04(+2.13%)
Apr 06, 2009 1.890 1.897 1.829 1.836 74,689 -0.03(-1.52%)
Apr 03, 2009 1.893 1.897 1.861 1.865 87,583 -0.03(-1.69%)
Apr 02, 2009 1.883 1.904 1.860 1.897 106,743 +0.03(+1.52%)
Apr 01, 2009 1.868 1.890 1.861 1.868 79,097 -0.01(-0.75%)
Mar 31, 2009 1.883 1.890 1.872 1.883 66,116 +0.05(+2.71%)
Mar 30, 2009 1.897 1.907 1.776 1.833 134,949 -0.06(-3.01%)
Mar 26, 2009 1.822 1.890 1.806 1.890 158,592 +0.09(+4.91%)
Mar 25, 2009 1.794 1.836 1.741 1.801 141,746 +0.05(+2.86%)
Mar 24, 2009 1.847 1.847 1.741 1.751 260,769 -0.01(-0.40%)
Mar 23, 2009 1.758 1.836 1.741 1.758 121,870 +0.02(+1.43%)
Mar 20, 2009 1.794 1.794 1.709 1.733 109,412 -0.05(-2.98%)
Mar 19, 2009 1.744 1.819 1.772 1.787 145,805 +0.06(+3.29%)
Mar 18, 2009 1.744 1.744 1.680 1.730 105,628 -0.02(-1.22%)
Mar 17, 2009 1.858 1.911 1.623 1.751 216,989 -0.05(-2.95%)
Mar 16, 2009 1.847 1.943 1.804 1.804 111,808 -0.04(-2.31%)
Mar 13, 2009 1.829 1.865 1.772 1.847 0 +0.04(+1.96%)
Mar 12, 2009 1.634 1.812 1.634 1.812 1,127,974 +0.15(+8.74%)
Mar 11, 2009 1.790 1.790 1.666 1.666 203,276 -0.07(-3.89%)
Mar 10, 2009 1.563 1.769 1.563 1.733 205,154 +0.21(+13.49%)
Mar 09, 2009 1.531 1.584 1.478 1.527 209,703 -0.04(-2.49%)
Mar 06, 2009 1.630 1.659 1.563 1.566 0 -0.09(-5.53%)
Mar 05, 2009 1.776 1.780 1.602 1.658 100,682 -0.12(-6.64%)
Mar 04, 2009 1.677 1.875 1.677 1.776 96,608 -0.02(-1.19%)
Mar 02, 2009 1.900 1.901 1.748 1.797 119,851 -0.05(-2.69%)
Feb 27, 2009 1.804 1.950 1.804 1.847 0 -0.05(-2.80%)
Feb 26, 2009 1.776 1.947 1.755 1.900 158,097 +0.16(+9.41%)
Feb 25, 2009 1.879 1.879 1.691 1.737 192,530 -0.07(-3.74%)
Feb 24, 2009 1.634 1.807 1.632 1.804 169,529 +0.13(+8.09%)
Feb 23, 2009 1.662 1.710 1.627 1.669 268,343 -0.06(-3.69%)
Feb 20, 2009 1.673 1.737 1.630 1.733 0 -0.11(-5.79%)
Feb 19, 2009 1.868 1.922 1.808 1.840 134,046 -0.06(-3.36%)
Feb 18, 2009 1.975 2.010 1.865 1.904 180,785 -0.07(-3.77%)
Feb 17, 2009 2.032 2.033 1.925 1.978 110,209 -0.07(-3.30%)
Feb 13, 2009 2.106 2.110 2.039 2.046 0 -0.04(-2.04%)
Feb 12, 2009 2.064 2.096 2.035 2.089 89,846 +0.02(+1.20%)
Feb 11, 2009 2.032 2.074 2.014 2.064 36,032 +0.06(+3.01%)
Feb 10, 2009 2.110 2.149 2.000 2.003 78,985 -0.14(-6.47%)
Feb 09, 2009 2.142 2.142 2.085 2.142 75,626 +0.02(+1.17%)
Feb 06, 2009 2.099 2.117 2.092 2.117 0 +0.02(+0.85%)
Feb 05, 2009 2.057 2.113 2.054 2.099 136,140 +0.02(+0.85%)
Feb 04, 2009 2.046 2.082 2.046 2.082 72,473 +0.04(+1.91%)
Feb 03, 2009 2.032 2.042 1.971 2.042 158,865 +0.04(+1.77%)
Feb 02, 2009 1.986 2.007 1.978 2.007 83,337 +0.02(+0.89%)
Jan 30, 2009 1.986 2.000 1.946 1.989 0 +0.02(+0.90%)
Jan 29, 2009 2.000 2.025 1.872 1.971 202,567 +0.01(+0.73%)
Jan 28, 2009 2.007 2.025 1.929 1.957 182,052 -0.06(-2.99%)
Jan 27, 2009 2.010 2.018 1.982 2.018 115,183 +0.03(+1.43%)
Jan 26, 2009 1.971 2.014 1.911 1.989 98,221 +0.02(+1.19%)
Jan 23, 2009 1.971 2.007 1.920 1.966 0 -0.04(-2.05%)
Jan 22, 2009 1.883 2.007 1.883 2.007 107,337 +0.07(+3.67%)
Jan 21, 2009 1.986 1.986 1.844 1.936 88,162 +0.01(+0.65%)
Jan 20, 2009 1.989 2.000 1.918 1.923 81,763 -0.01(-0.65%)
Jan 16, 2009 1.961 2.025 1.904 1.936 0 +0.04(+1.87%)
Jan 15, 2009 1.964 1.971 1.819 1.900 247,802 -0.02(-0.93%)
Jan 14, 2009 2.060 2.060 1.911 1.918 304,384 -0.10(-5.10%)
Jan 13, 2009 2.057 2.110 1.975 2.021 224,022 +0.02(+0.89%)
Jan 12, 2009 2.032 2.103 2.003 2.003 88,165 -0.03(-1.40%)
Jan 09, 2009 1.918 2.078 1.904 2.032 185,444 +0.15(+7.92%)
Jan 08, 2009 1.854 1.932 1.844 1.883 140,329 -0.01(-0.75%)
Jan 07, 2009 1.986 1.989 1.893 1.897 169,327 -0.09(-4.64%)
Jan 06, 2009 2.000 2.071 1.971 1.989 203,983 -0.04(-1.75%)
Jan 05, 2009 1.968 2.032 1.954 2.025 185,630 +0.07(+3.82%)
Jan 02, 2009 1.794 2.021 1.794 1.950 0 +0.17(+9.80%)
Jan 01, 2009 1.783 1.875 1.776 1.776 0 +0.00(+0.00%)
Dec 31, 2008 1.783 1.875 1.776 1.776 177,635 +0.01(+0.40%)
Dec 30, 2008 1.758 1.794 1.755 1.769 200,706 +0.01(+0.61%)
Dec 29, 2008 1.741 1.794 1.698 1.758 265,235 +0.04(+2.48%)
Dec 26, 2008 1.741 1.840 1.709 1.716 0 -0.04(-2.23%)
Dec 24, 2008 1.794 1.829 1.741 1.755 185,329 -0.02(-1.20%)
Dec 23, 2008 1.741 1.812 1.691 1.776 234,816 +0.01(+0.81%)
Dec 22, 2008 1.769 1.780 1.723 1.762 212,778 +0.08(+4.64%)
Dec 19, 2008 1.684 1.744 1.655 1.684 267,121 +0.11(+6.76%)
Dec 18, 2008 1.524 1.620 1.513 1.577 229,478 +0.05(+3.02%)
Dec 17, 2008 1.538 1.563 1.531 1.531 275,628 -0.03(-1.82%)
Dec 16, 2008 1.517 1.581 1.517 1.559 239,464 +0.05(+3.05%)
Dec 15, 2008 1.517 1.613 1.513 1.513 171,604 +0.00(+0.24%)
Dec 12, 2008 1.453 1.557 1.442 1.510 0 -0.04(-2.52%)
Dec 11, 2008 1.520 1.563 1.510 1.549 237,786 -0.05(-3.33%)
Dec 10, 2008 1.598 1.652 1.563 1.602 169,090 -0.04(-2.59%)
Dec 09, 2008 1.662 1.705 1.602 1.645 111,174 -0.09(-5.12%)
Dec 08, 2008 1.730 1.772 1.709 1.733 105,583 +0.00(+0.21%)
Dec 05, 2008 1.723 1.794 1.641 1.730 0 -0.03(-1.62%)
Dec 04, 2008 1.691 1.758 1.687 1.758 100,516 +0.04(+2.07%)
Dec 03, 2008 1.701 1.765 1.695 1.723 96,231 +0.01(+0.62%)
Dec 02, 2008 1.741 1.844 1.669 1.712 135,144 +0.01(+0.84%)
Dec 01, 2008 1.719 1.808 1.673 1.698 183,448 -0.09(-5.16%)
Nov 28, 2008 1.758 1.829 1.758 1.790 103,720 +0.03(+1.82%)
Nov 26, 2008 1.819 1.819 1.730 1.758 196,027 -0.06(-3.32%)
Nov 25, 2008 1.815 1.833 1.701 1.819 173,465 +0.09(+4.92%)
Nov 24, 2008 1.623 1.787 1.616 1.733 263,078 +0.17(+10.91%)
Nov 21, 2008 1.705 1.737 1.495 1.563 289,229 -0.20(-11.29%)
Nov 20, 2008 1.648 1.797 1.641 1.762 289,784 +0.05(+3.04%)
Nov 19, 2008 1.947 1.947 1.705 1.710 367,657 -0.17(-8.83%)
Nov 18, 2008 1.883 1.950 1.812 1.875 134,769 -0.04(-2.04%)
Nov 17, 2008 1.936 1.961 1.865 1.915 270,975 +0.04(+2.08%)
Nov 14, 2008 1.804 1.915 1.804 1.875 0 +0.05(+2.52%)
Nov 13, 2008 1.844 1.929 1.812 1.829 198,943 -0.01(-0.77%)
Nov 12, 2008 1.883 1.950 1.829 1.844 156,985 -0.08(-4.24%)
Nov 11, 2008 1.883 1.971 1.851 1.925 173,592 +0.04(+2.07%)
Nov 10, 2008 1.993 2.030 1.886 1.886 184,611 -0.09(-4.32%)
Nov 07, 2008 2.060 2.060 1.961 1.971 0 -0.09(-4.48%)
Nov 06, 2008 2.103 2.220 2.060 2.064 462,453 -0.00(-0.17%)
Nov 05, 2008 2.096 2.142 2.064 2.067 212,122 -0.17(-7.41%)
Nov 04, 2008 2.170 2.341 2.113 2.233 500,557 +0.11(+4.94%)
Nov 03, 2008 2.238 2.391 2.078 2.128 824,158 +0.05(+2.39%)
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%)
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.