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

PIMCO Global StockPlus & Income Fund (NY: PGP )

8.270 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 2.666 2.694 2.660 2.673 118,882 -0.01(-0.42%)
Jul 30, 2008 2.704 2.704 2.659 2.684 177,620 +0.00(+0.05%)
Jul 29, 2008 2.683 2.688 2.627 2.683 327,572 +0.06(+2.19%)
Jul 28, 2008 2.662 2.704 2.607 2.625 354,497 -0.04(-1.42%)
Jul 25, 2008 2.659 2.672 2.651 2.663 130,551 +0.00(+0.00%)
Jul 24, 2008 2.733 2.733 2.649 2.663 120,583 -0.06(-2.06%)
Jul 23, 2008 2.673 2.721 2.673 2.719 155,247 +0.06(+2.10%)
Jul 22, 2008 2.631 2.663 2.611 2.663 140,805 +0.01(+0.42%)
Jul 21, 2008 2.687 2.688 2.582 2.652 351,768 -0.02(-0.68%)
Jul 18, 2008 2.644 2.676 2.623 2.670 258,516 +0.03(+1.11%)
Jul 17, 2008 2.575 2.674 2.575 2.641 275,187 +0.06(+2.44%)
Jul 16, 2008 2.526 2.602 2.526 2.578 251,020 +0.04(+1.77%)
Jul 15, 2008 2.595 2.595 2.443 2.533 784,968 -0.06(-2.37%)
Jul 14, 2008 2.701 2.701 2.588 2.595 278,824 -0.11(-3.99%)
Jul 11, 2008 2.765 2.765 2.687 2.702 260,567 -0.07(-2.38%)
Jul 10, 2008 2.799 2.834 2.756 2.768 304,320 -0.00(-0.10%)
Jul 09, 2008 2.785 2.842 2.763 2.771 273,372 -0.03(-1.00%)
Jul 08, 2008 2.751 2.799 2.708 2.799 235,057 +0.03(+1.01%)
Jul 07, 2008 2.869 2.869 2.736 2.771 410,355 -0.08(-2.94%)
Jul 04, 2008 2.890 2.890 2.849 2.855 84,690 +0.00(+0.00%)
Jul 03, 2008 2.890 2.890 2.849 2.855 84,690 -0.02(-0.83%)
Jul 02, 2008 2.876 2.914 2.874 2.879 217,786 +0.01(+0.44%)
Jul 01, 2008 2.855 2.869 2.850 2.866 134,481 -0.00(-0.15%)
Jun 30, 2008 2.863 2.874 2.855 2.870 90,128 +0.02(+0.69%)
Jun 27, 2008 2.907 2.907 2.849 2.851 137,583 -0.06(-1.93%)
Jun 26, 2008 2.925 2.929 2.883 2.907 334,839 -0.06(-2.17%)
Jun 25, 2008 2.932 2.971 2.932 2.971 200,986 +0.05(+1.82%)
Jun 24, 2008 3.077 3.077 2.880 2.918 219,158 -0.03(-1.18%)
Jun 23, 2008 2.995 2.999 2.943 2.953 203,223 -0.03(-0.94%)
Jun 20, 2008 3.016 3.019 2.964 2.981 214,042 -0.05(-1.62%)
Jun 19, 2008 3.020 3.042 3.019 3.030 77,159 +0.01(+0.32%)
Jun 18, 2008 3.033 3.041 2.999 3.020 177,484 -0.03(-0.87%)
Jun 17, 2008 3.072 3.075 3.034 3.047 163,593 +0.00(+0.09%)
Jun 16, 2008 3.055 3.066 3.020 3.044 380,207 -0.05(-1.72%)
Jun 13, 2008 3.154 3.154 3.056 3.097 250,785 -0.03(-0.94%)
Jun 12, 2008 3.375 3.377 3.118 3.126 185,859 -0.03(-1.06%)
Jun 11, 2008 3.182 3.184 3.153 3.160 85,190 -0.02(-0.70%)
Jun 10, 2008 3.213 3.237 3.175 3.182 214,599 -0.09(-2.61%)
Jun 09, 2008 3.279 3.290 3.254 3.268 224,953 +0.02(+0.52%)
Jun 06, 2008 3.305 3.305 3.247 3.251 165,751 -0.06(-1.69%)
Jun 05, 2008 3.307 3.307 3.283 3.307 169,860 +0.00(+0.13%)
Jun 04, 2008 3.307 3.325 3.284 3.303 108,171 +0.00(+0.04%)
Jun 03, 2008 3.300 3.305 3.282 3.301 241,224 +0.02(+0.47%)
Jun 02, 2008 3.296 3.296 3.279 3.286 173,883 -0.01(-0.42%)
May 30, 2008 3.312 3.314 3.254 3.300 264,340 +0.00(+0.04%)
May 29, 2008 3.301 3.315 3.283 3.298 186,688 -0.00(-0.13%)
May 28, 2008 3.300 3.338 3.273 3.303 400,737 +0.03(+0.94%)
May 27, 2008 3.272 3.291 3.250 3.272 279,110 +0.03(+0.86%)
May 26, 2008 3.271 3.271 3.240 3.244 0 +0.00(+0.00%)
May 23, 2008 3.271 3.271 3.240 3.244 164,043 -0.01(-0.39%)
May 22, 2008 3.275 3.277 3.240 3.257 157,755 +0.01(+0.39%)
May 21, 2008 3.286 3.286 3.240 3.244 175,355 -0.01(-0.30%)
May 20, 2008 3.247 3.269 3.240 3.254 246,905 -0.01(-0.17%)
May 19, 2008 3.268 3.271 3.251 3.259 97,238 -0.00(-0.04%)
May 16, 2008 3.282 3.290 3.254 3.261 222,209 -0.01(-0.21%)
May 15, 2008 3.265 3.281 3.265 3.268 147,865 +0.00(+0.09%)
May 14, 2008 3.273 3.275 3.257 3.265 174,440 +0.01(+0.17%)
May 13, 2008 3.275 3.275 3.255 3.259 85,398 +0.00(+0.00%)
May 12, 2008 3.248 3.261 3.240 3.259 148,930 +0.01(+0.30%)
May 09, 2008 3.266 3.266 3.241 3.250 71,299 -0.02(-0.51%)
May 08, 2008 3.272 3.298 3.264 3.266 158,555 -0.00(-0.13%)
May 07, 2008 3.324 3.324 3.269 3.271 131,244 -0.04(-1.31%)
May 06, 2008 3.304 3.339 3.279 3.314 169,924 +0.01(+0.25%)
May 05, 2008 3.301 3.332 3.294 3.305 187,560 -0.00(-0.04%)
May 02, 2008 3.199 3.307 3.189 3.307 261,703 +0.05(+1.55%)
May 01, 2008 3.203 3.290 3.203 3.257 282,569 +0.08(+2.51%)
Apr 30, 2008 3.185 3.192 3.171 3.177 180,886 -0.01(-0.26%)
Apr 29, 2008 3.205 3.212 3.174 3.185 146,486 -0.03(-0.78%)
Apr 28, 2008 3.210 3.215 3.205 3.210 290,801 +0.04(+1.19%)
Apr 25, 2008 3.166 3.173 3.150 3.173 166,494 +0.04(+1.34%)
Apr 24, 2008 3.128 3.136 3.108 3.131 207,682 +0.04(+1.41%)
Apr 23, 2008 3.129 3.138 3.080 3.087 554,434 -0.03(-0.90%)
Apr 22, 2008 3.111 3.178 3.108 3.115 104,327 -0.01(-0.31%)
Apr 21, 2008 3.128 3.131 3.111 3.125 126,228 +0.00(+0.05%)
Apr 18, 2008 3.149 3.149 3.112 3.123 190,532 +0.01(+0.35%)
Apr 17, 2008 3.117 3.117 3.089 3.112 133,767 -0.00(-0.13%)
Apr 16, 2008 3.133 3.142 3.104 3.117 141,484 +0.02(+0.50%)
Apr 15, 2008 3.121 3.125 3.082 3.101 84,176 +0.00(+0.14%)
Apr 14, 2008 3.156 3.163 3.093 3.097 216,007 -0.04(-1.21%)
Apr 11, 2008 3.135 3.243 3.114 3.135 171,496 -0.01(-0.22%)
Apr 10, 2008 3.177 3.191 3.133 3.142 182,215 -0.03(-0.88%)
Apr 09, 2008 3.219 3.227 3.166 3.170 116,474 -0.05(-1.48%)
Apr 08, 2008 3.199 3.219 3.184 3.217 195,077 +0.02(+0.61%)
Apr 07, 2008 3.184 3.198 3.184 3.198 105,756 +0.02(+0.71%)
Apr 04, 2008 3.177 3.191 3.154 3.175 176,498 +0.02(+0.62%)
Apr 03, 2008 3.149 3.168 3.143 3.156 129,336 +0.01(+0.22%)
Apr 02, 2008 3.145 3.156 3.125 3.149 342,993 -0.01(-0.31%)
Apr 01, 2008 3.174 3.174 3.135 3.159 229,376 +0.05(+1.67%)
Mar 31, 2008 3.066 3.107 3.051 3.107 195,791 +0.05(+1.69%)
Mar 28, 2008 3.048 3.073 3.048 3.055 103,612 -0.01(-0.23%)
Mar 27, 2008 3.097 3.126 3.045 3.062 365,859 -0.00(-0.05%)
Mar 26, 2008 3.058 3.093 3.047 3.063 225,089 -0.01(-0.41%)
Mar 25, 2008 3.082 3.082 3.044 3.076 132,909 +0.02(+0.50%)
Mar 24, 2008 2.979 3.063 2.979 3.061 170,782 +0.08(+2.68%)
Mar 21, 2008 2.958 2.986 2.944 2.981 124,199 +0.00(+0.00%)
Mar 20, 2008 2.958 2.986 2.944 2.981 124,199 +0.04(+1.24%)
Mar 19, 2008 3.019 3.020 2.943 2.944 167,923 -0.03(-1.17%)
Mar 18, 2008 2.946 2.979 2.936 2.979 157,205 +0.07(+2.36%)
Mar 17, 2008 2.939 2.940 2.892 2.911 177,213 -0.10(-3.48%)
Mar 14, 2008 3.028 3.035 2.921 3.016 107,185 -0.01(-0.42%)
Mar 13, 2008 3.033 3.037 3.005 3.028 132,195 -0.03(-0.87%)
Mar 12, 2008 3.077 3.108 3.055 3.055 118,618 -0.02(-0.64%)
Mar 11, 2008 3.093 3.107 3.063 3.075 167,209 +0.00(+0.14%)
Mar 10, 2008 3.119 3.119 3.070 3.070 200,793 -0.06(-1.79%)
Mar 07, 2008 3.156 3.198 3.089 3.126 265,105 -0.02(-0.49%)
Mar 06, 2008 3.182 3.182 3.112 3.142 186,502 -0.03(-0.88%)
Mar 05, 2008 3.142 3.173 3.142 3.170 282,254 +0.01(+0.22%)
Mar 04, 2008 3.143 3.188 3.124 3.163 365,859 -0.02(-0.48%)
Mar 03, 2008 3.215 3.215 3.159 3.178 232,234 -0.04(-1.13%)
Feb 29, 2008 3.149 3.216 3.149 3.215 426,597 +0.04(+1.32%)
Feb 28, 2008 3.177 3.191 3.129 3.173 225,803 -0.01(-0.22%)
Feb 27, 2008 3.194 3.196 3.173 3.180 208,161 +0.00(+0.00%)
Feb 26, 2008 3.146 3.184 3.133 3.180 287,971 +0.03(+0.84%)
Feb 25, 2008 3.124 3.174 3.124 3.153 268,677 +0.03(+0.94%)
Feb 22, 2008 3.100 3.142 3.080 3.124 247,955 +0.06(+1.92%)
Feb 21, 2008 3.038 3.080 3.037 3.065 229,369 +0.02(+0.69%)
Feb 20, 2008 2.989 3.044 2.984 3.044 138,626 +0.01(+0.42%)
Feb 19, 2008 3.031 3.045 3.019 3.031 168,638 +0.04(+1.40%)
Feb 18, 2008 2.967 2.989 2.949 2.989 0 +0.00(+0.00%)
Feb 15, 2008 2.967 2.989 2.949 2.989 140,770 +0.00(+0.14%)
Feb 14, 2008 3.090 3.092 2.977 2.985 234,378 -0.12(-3.79%)
Feb 13, 2008 3.139 3.140 3.094 3.103 89,321 -0.03(-0.81%)
Feb 12, 2008 3.170 3.172 3.118 3.128 188,646 -0.02(-0.67%)
Feb 11, 2008 3.188 3.188 3.121 3.149 148,630 -0.03(-0.79%)
Feb 08, 2008 3.149 3.184 3.128 3.174 178,142 +0.01(+0.35%)
Feb 07, 2008 3.171 3.196 3.143 3.163 142,913 -0.05(-1.44%)
Feb 06, 2008 3.201 3.219 3.195 3.209 219,372 +0.01(+0.31%)
Feb 05, 2008 3.208 3.248 3.195 3.199 247,955 -0.03(-0.91%)
Feb 04, 2008 3.208 3.232 3.184 3.229 376,577 +0.03(+0.79%)
Feb 01, 2008 3.187 3.203 3.161 3.203 226,868 +0.02(+0.66%)
Jan 31, 2008 3.063 3.195 3.037 3.182 452,322 +0.09(+3.04%)
Jan 30, 2008 3.090 3.101 3.045 3.089 264,390 +0.02(+0.50%)
Jan 29, 2008 3.090 3.090 3.027 3.073 416,593 +0.02(+0.78%)
Jan 28, 2008 2.995 3.075 2.985 3.049 215,085 +0.05(+1.54%)
Jan 25, 2008 3.009 3.037 2.932 3.003 381,829 +0.04(+1.23%)
Jan 24, 2008 2.842 2.967 2.842 2.967 286,256 +0.12(+4.38%)
Jan 23, 2008 2.855 2.865 2.764 2.842 629,356 -0.05(-1.84%)
Jan 22, 2008 2.799 2.898 2.702 2.895 486,085 -0.03(-0.86%)
Jan 21, 2008 2.991 2.991 2.880 2.921 0 +0.00(+0.00%)
Jan 18, 2008 2.991 2.991 2.880 2.921 437,316 -0.05(-1.65%)
Jan 17, 2008 3.089 3.093 2.953 2.970 350,853 -0.09(-2.97%)
Jan 16, 2008 3.124 3.124 3.054 3.061 276,538 -0.07(-2.10%)
Jan 15, 2008 3.153 3.154 3.114 3.126 563,344 -0.05(-1.50%)
Jan 14, 2008 3.135 3.175 3.105 3.174 340,134 +0.07(+2.25%)
Jan 11, 2008 3.096 3.149 3.086 3.104 345,008 -0.01(-0.31%)
Jan 10, 2008 3.266 3.266 3.062 3.114 216,514 -0.02(-0.71%)
Jan 09, 2008 3.118 3.136 3.087 3.136 169,703 +0.01(+0.40%)
Jan 08, 2008 3.177 3.198 3.122 3.124 307,421 -0.03(-0.80%)
Jan 07, 2008 3.156 3.173 3.118 3.149 200,079 -0.01(-0.22%)
Jan 04, 2008 3.156 3.157 3.119 3.156 184,894 -0.02(-0.62%)
Jan 03, 2008 3.128 3.177 3.114 3.175 623,104 +0.06(+1.98%)
Jan 02, 2008 3.086 3.128 3.079 3.114 332,989 +0.02(+0.72%)
Jan 01, 2008 3.086 3.091 3.037 3.091 584,588 +0.00(+0.00%)
Dec 31, 2007 3.086 3.091 3.037 3.091 581,016 -0.01(-0.27%)
Dec 28, 2007 3.093 3.112 3.069 3.100 419,452 +0.00(+0.00%)
Dec 27, 2007 3.121 3.121 3.072 3.100 526,637 -0.10(-3.23%)
Dec 26, 2007 3.171 3.203 3.159 3.203 539,499 +0.03(+1.06%)
Dec 24, 2007 3.122 3.182 3.121 3.170 577,371 +0.07(+2.40%)
Dec 21, 2007 3.107 3.110 3.024 3.096 756,728 +0.01(+0.23%)
Dec 20, 2007 3.142 3.142 3.066 3.089 466,663 -0.04(-1.25%)
Dec 19, 2007 3.156 3.156 3.097 3.128 297,975 -0.01(-0.22%)
Dec 18, 2007 3.170 3.170 3.108 3.135 280,111 +0.01(+0.22%)
Dec 17, 2007 3.195 3.195 3.110 3.128 598,094 -0.04(-1.41%)
Dec 14, 2007 3.216 3.216 3.154 3.173 455,895 -0.04(-1.35%)
Dec 13, 2007 3.191 3.219 3.181 3.216 511,631 -0.02(-0.73%)
Dec 12, 2007 3.289 3.289 3.230 3.240 377,292 +0.01(+0.43%)
Dec 11, 2007 3.268 3.268 3.217 3.226 753,870 -0.05(-1.45%)
Dec 10, 2007 3.254 3.273 3.233 3.273 259,388 +0.04(+1.34%)
Dec 07, 2007 3.250 3.254 3.227 3.230 217,228 -0.02(-0.47%)
Dec 06, 2007 3.210 3.245 3.210 3.245 252,242 +0.02(+0.65%)
Dec 05, 2007 3.202 3.230 3.202 3.224 194,362 +0.04(+1.36%)
Dec 04, 2007 3.210 3.210 3.168 3.181 414,450 -0.02(-0.66%)
Dec 03, 2007 3.273 3.273 3.185 3.202 345,136 -0.01(-0.17%)
Nov 30, 2007 3.191 3.243 3.191 3.208 293,687 +0.02(+0.61%)
Nov 29, 2007 3.175 3.199 3.163 3.188 272,965 -0.02(-0.52%)
Nov 28, 2007 3.163 3.208 3.150 3.205 267,248 +0.08(+2.46%)
Nov 27, 2007 3.094 3.154 3.094 3.128 413,735 +0.01(+0.22%)
Nov 26, 2007 3.339 3.339 3.117 3.121 302,977 -0.03(-0.93%)
Nov 23, 2007 3.040 3.150 3.040 3.150 430,170 +0.05(+1.53%)
Nov 21, 2007 3.135 3.135 3.051 3.103 390,869 -0.05(-1.68%)
Nov 20, 2007 3.150 3.195 3.108 3.155 295,117 +0.02(+0.62%)
Nov 19, 2007 3.184 3.213 3.132 3.136 368,003 -0.07(-2.05%)
Nov 16, 2007 3.226 3.226 3.194 3.202 212,227 -0.01(-0.41%)
Nov 15, 2007 3.275 3.275 3.203 3.215 299,404 -0.06(-1.82%)
Nov 14, 2007 3.310 3.310 3.269 3.275 207,225 -0.02(-0.68%)
Nov 13, 2007 3.223 3.298 3.223 3.297 148,630 +0.07(+2.30%)
Nov 12, 2007 3.276 3.277 3.223 3.223 146,486 -0.05(-1.62%)
Nov 09, 2007 3.317 3.317 3.275 3.276 150,059 -0.04(-1.35%)
Nov 08, 2007 3.291 3.343 3.287 3.321 294,402 +0.03(+0.76%)
Nov 07, 2007 3.347 3.359 3.291 3.296 318,697 -0.08(-2.28%)
Nov 06, 2007 3.364 3.377 3.354 3.373 250,813 +0.00(+0.00%)
Nov 05, 2007 3.289 3.373 3.289 3.373 368,724 +0.00(+0.08%)
Nov 02, 2007 3.366 3.385 3.325 3.370 368,717 +0.01(+0.33%)
Nov 01, 2007 3.366 3.366 3.346 3.359 121,476 -0.03(-0.83%)
Oct 31, 2007 3.352 3.387 3.352 3.387 304,406 +0.04(+1.30%)
Oct 30, 2007 3.352 3.364 3.343 3.343 173,640 -0.02(-0.46%)
Oct 29, 2007 3.338 3.377 3.325 3.359 493,767 +0.04(+1.14%)
Oct 26, 2007 3.293 3.333 3.293 3.321 232,234 +0.03(+0.81%)
Oct 25, 2007 3.289 3.297 3.241 3.294 283,683 +0.01(+0.26%)
Oct 24, 2007 3.310 3.317 3.279 3.286 277,967 -0.03(-0.97%)
Oct 23, 2007 3.331 3.339 3.305 3.318 269,392 +0.01(+0.34%)
Oct 22, 2007 3.317 3.331 3.286 3.307 456,609 -0.05(-1.54%)
Oct 19, 2007 3.401 3.406 3.340 3.359 335,132 -0.05(-1.44%)
Oct 18, 2007 3.391 3.423 3.391 3.408 149,344 -0.01(-0.33%)
Oct 17, 2007 3.440 3.444 3.405 3.419 205,081 -0.00(-0.08%)
Oct 16, 2007 3.443 3.444 3.422 3.422 142,913 -0.03(-0.81%)
Oct 15, 2007 3.478 3.492 3.443 3.450 234,378 -0.04(-1.04%)
Oct 12, 2007 3.472 3.497 3.469 3.486 175,783 +0.01(+0.20%)
Oct 11, 2007 3.497 3.522 3.479 3.479 270,107 -0.01(-0.28%)
Oct 10, 2007 3.485 3.499 3.471 3.489 120,762 -0.00(-0.04%)
Oct 09, 2007 3.499 3.499 3.459 3.490 156,490 -0.01(-0.36%)
Oct 08, 2007 3.499 3.511 3.493 3.503 147,201 -0.01(-0.32%)
Oct 05, 2007 3.493 3.515 3.492 3.514 203,652 +0.03(+0.92%)
Oct 04, 2007 3.485 3.499 3.479 3.482 159,348 -0.00(-0.08%)
Oct 03, 2007 3.493 3.496 3.473 3.485 180,785 -0.02(-0.52%)
Oct 02, 2007 3.485 3.507 3.479 3.503 181,500 +0.02(+0.60%)
Oct 01, 2007 3.443 3.482 3.436 3.482 166,494 +0.04(+1.14%)
Sep 28, 2007 3.448 3.473 3.441 3.443 370,146 -0.01(-0.20%)
Sep 27, 2007 3.422 3.464 3.422 3.450 180,071 +0.04(+1.11%)
Sep 26, 2007 3.422 3.434 3.406 3.412 196,506 +0.02(+0.54%)
Sep 25, 2007 3.394 3.408 3.394 3.394 126,478 -0.01(-0.37%)
Sep 24, 2007 3.422 3.430 3.389 3.406 232,234 -0.02(-0.45%)
Sep 21, 2007 3.389 3.455 3.389 3.422 243,668 +0.02(+0.66%)
Sep 20, 2007 3.388 3.444 3.374 3.399 236,522 -0.01(-0.29%)
Sep 19, 2007 3.408 3.440 3.398 3.409 527,351 -0.01(-0.33%)
Sep 18, 2007 3.324 3.429 3.319 3.420 290,115 +0.08(+2.35%)
Sep 17, 2007 3.395 3.395 3.342 3.342 152,917 -0.05(-1.57%)
Sep 14, 2007 3.380 3.408 3.380 3.395 115,760 -0.02(-0.45%)
Sep 13, 2007 3.408 3.434 3.395 3.410 193,648 +0.01(+0.25%)
Sep 12, 2007 3.387 3.409 3.387 3.402 207,939 -0.04(-1.06%)
Sep 11, 2007 3.402 3.438 3.402 3.438 111,472 +0.03(+0.99%)
Sep 10, 2007 3.415 3.429 3.398 3.405 150,059 +0.00(+0.04%)
Sep 07, 2007 3.385 3.420 3.385 3.403 265,105 -0.05(-1.50%)
Sep 06, 2007 3.438 3.455 3.427 3.455 104,327 +0.02(+0.69%)
Sep 05, 2007 3.448 3.450 3.363 3.431 532,353 -0.03(-0.93%)
Sep 04, 2007 3.436 3.476 3.399 3.464 384,438 +0.02(+0.53%)
Aug 31, 2007 3.436 3.448 3.430 3.445 222,945 +0.03(+1.03%)
Aug 30, 2007 3.412 3.426 3.398 3.410 148,630 -0.03(-0.73%)
Aug 29, 2007 3.415 3.441 3.415 3.436 238,666 +0.05(+1.45%)
Aug 28, 2007 3.412 3.429 3.384 3.387 365,859 -0.05(-1.55%)
Aug 27, 2007 3.444 3.448 3.427 3.440 155,061 -0.01(-0.16%)
Aug 24, 2007 3.413 3.450 3.401 3.445 212,941 +0.05(+1.44%)
Aug 23, 2007 3.415 3.415 3.360 3.396 292,973 +0.01(+0.33%)
Aug 22, 2007 3.307 3.387 3.307 3.385 408,733 +0.09(+2.59%)
Aug 21, 2007 3.289 3.304 3.219 3.300 460,897 +0.06(+1.77%)
Aug 20, 2007 3.199 3.243 3.182 3.243 292,973 +0.07(+2.25%)
Aug 17, 2007 3.009 3.187 3.007 3.171 786,740 +0.22(+7.60%)
Aug 16, 2007 3.086 3.110 2.814 2.947 990,392 -0.19(-6.07%)
Aug 15, 2007 3.261 3.261 3.108 3.138 926,081 -0.15(-4.47%)
Aug 14, 2007 3.373 3.373 3.284 3.284 348,709 -0.08(-2.41%)
Aug 13, 2007 3.374 3.380 3.361 3.366 148,630 +0.01(+0.21%)
Aug 10, 2007 3.324 3.381 3.324 3.359 428,741 -0.01(-0.41%)
Aug 09, 2007 3.402 3.436 3.373 3.373 252,242 -0.09(-2.59%)
Aug 08, 2007 3.436 3.489 3.436 3.462 247,240 +0.04(+1.19%)
Aug 07, 2007 3.429 3.440 3.405 3.422 130,051 -0.01(-0.20%)
Aug 06, 2007 3.429 3.465 3.422 3.429 306,550 -0.01(-0.37%)
Aug 03, 2007 3.451 3.486 3.441 3.441 146,486 -0.04(-1.28%)
Aug 02, 2007 3.478 3.496 3.457 3.486 215,799 +0.04(+1.22%)
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.