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 (%)
Jan 31, 2006 2.756 2.756 2.710 2.721 177,361 -0.02(-0.91%)
Jan 30, 2006 2.749 2.767 2.746 2.746 98,252 -0.01(-0.26%)
Jan 27, 2006 2.771 2.771 2.742 2.753 172,012 -0.01(-0.51%)
Jan 26, 2006 2.742 2.767 2.742 2.767 78,827 +0.03(+1.04%)
Jan 25, 2006 2.753 2.771 2.739 2.739 137,948 -0.02(-0.64%)
Jan 24, 2006 2.756 2.771 2.746 2.756 101,912 -0.01(-0.51%)
Jan 23, 2006 2.753 2.771 2.753 2.771 51,519 +0.01(+0.39%)
Jan 20, 2006 2.764 2.767 2.749 2.760 89,525 -0.01(-0.26%)
Jan 19, 2006 2.746 2.767 2.746 2.767 55,179 +0.01(+0.39%)
Jan 18, 2006 2.764 2.771 2.746 2.756 65,877 +0.00(+0.13%)
Jan 17, 2006 2.764 2.771 2.742 2.753 108,387 +0.00(+0.13%)
Jan 13, 2006 2.735 2.764 2.730 2.749 99,379 +0.00(+0.00%)
Jan 12, 2006 2.760 2.771 2.739 2.749 66,440 -0.01(-0.39%)
Jan 11, 2006 2.753 2.785 2.746 2.760 70,663 -0.02(-0.64%)
Jan 10, 2006 2.764 2.778 2.746 2.778 51,519 +0.04(+1.30%)
Jan 09, 2006 2.771 2.771 2.740 2.742 61,091 -0.02(-0.90%)
Jan 06, 2006 2.774 2.774 2.735 2.767 45,325 +0.02(+0.91%)
Jan 05, 2006 2.735 2.803 2.735 2.742 71,789 +0.02(+0.65%)
Jan 04, 2006 2.671 2.728 2.671 2.724 51,800 +0.05(+1.86%)
Jan 03, 2006 2.675 2.696 2.657 2.675 84,176 -0.01(-0.53%)
Dec 30, 2005 2.675 2.689 2.656 2.689 65,595 +0.02(+0.93%)
Dec 29, 2005 2.682 2.683 2.639 2.664 68,692 -0.01(-0.29%)
Dec 28, 2005 2.682 2.688 2.653 2.672 96,000 +0.01(+0.42%)
Dec 27, 2005 2.668 2.689 2.650 2.660 93,185 -0.02(-0.66%)
Dec 23, 2005 2.714 2.739 2.675 2.678 92,622 +0.00(+0.00%)
Dec 22, 2005 2.685 2.700 2.664 2.678 94,030 -0.02(-0.92%)
Dec 21, 2005 2.682 2.714 2.682 2.703 108,669 -0.01(-0.26%)
Dec 20, 2005 2.685 2.710 2.664 2.710 79,672 +0.01(+0.39%)
Dec 19, 2005 2.692 2.721 2.682 2.700 124,434 -0.04(-1.55%)
Dec 16, 2005 2.717 2.749 2.684 2.742 85,584 +0.04(+1.31%)
Dec 15, 2005 2.657 2.707 2.650 2.707 62,498 +0.05(+2.01%)
Dec 14, 2005 2.625 2.661 2.625 2.653 76,575 +0.02(+0.67%)
Dec 13, 2005 2.643 2.664 2.614 2.636 216,494 +0.01(+0.27%)
Dec 12, 2005 2.650 2.668 2.629 2.629 97,689 -0.02(-0.94%)
Dec 09, 2005 2.660 2.678 2.636 2.653 73,760 -0.02(-0.93%)
Dec 08, 2005 2.682 2.696 2.632 2.678 67,848 -0.00(-0.13%)
Dec 07, 2005 2.685 2.707 2.653 2.682 59,683 -0.02(-0.66%)
Dec 06, 2005 2.675 2.700 2.675 2.700 83,331 +0.03(+1.06%)
Dec 05, 2005 2.700 2.700 2.636 2.671 109,513 -0.04(-1.44%)
Dec 02, 2005 2.703 2.721 2.685 2.710 79,953 +0.00(+0.13%)
Dec 01, 2005 2.707 2.724 2.700 2.707 59,120 -0.02(-0.65%)
Nov 30, 2005 2.717 2.749 2.707 2.724 84,458 -0.02(-0.65%)
Nov 29, 2005 2.710 2.749 2.707 2.742 83,613 +0.03(+1.05%)
Nov 28, 2005 2.707 2.732 2.692 2.714 93,466 -0.01(-0.39%)
Nov 25, 2005 2.728 2.746 2.709 2.724 22,240 +0.00(+0.13%)
Nov 23, 2005 2.753 2.753 2.714 2.721 57,994 -0.03(-1.16%)
Nov 22, 2005 2.746 2.753 2.696 2.753 117,115 +0.02(+0.78%)
Nov 21, 2005 2.749 2.749 2.685 2.732 100,223 -0.02(-0.65%)
Nov 18, 2005 2.707 2.749 2.684 2.749 48,141 +0.04(+1.57%)
Nov 17, 2005 2.692 2.710 2.682 2.707 84,176 +0.00(+0.00%)
Nov 16, 2005 2.714 2.753 2.694 2.707 97,689 +0.01(+0.53%)
Nov 15, 2005 2.703 2.721 2.692 2.692 74,604 -0.02(-0.91%)
Nov 14, 2005 2.707 2.728 2.703 2.717 59,120 -0.01(-0.52%)
Nov 11, 2005 2.721 2.732 2.721 2.732 149,209 +0.01(+0.39%)
Nov 10, 2005 2.696 2.732 2.696 2.721 42,229 +0.01(+0.26%)
Nov 09, 2005 2.714 2.714 2.694 2.714 64,188 +0.01(+0.26%)
Nov 08, 2005 2.700 2.710 2.696 2.707 88,680 +0.00(+0.00%)
Nov 07, 2005 2.700 2.724 2.700 2.707 153,713 +0.01(+0.40%)
Nov 04, 2005 2.728 2.767 2.692 2.696 106,417 -0.04(-1.56%)
Nov 03, 2005 2.728 2.767 2.714 2.739 163,004 +0.02(+0.78%)
Nov 02, 2005 2.696 2.717 2.671 2.717 99,942 +0.03(+1.19%)
Nov 01, 2005 2.696 2.696 2.671 2.685 159,907 +0.00(+0.13%)
Oct 31, 2005 2.671 2.689 2.668 2.682 165,256 +0.01(+0.40%)
Oct 28, 2005 2.653 2.671 2.653 2.671 112,047 +0.02(+0.67%)
Oct 27, 2005 2.639 2.657 2.639 2.653 177,925 +0.01(+0.54%)
Oct 26, 2005 2.625 2.650 2.625 2.639 111,766 -0.01(-0.27%)
Oct 25, 2005 2.629 2.646 2.621 2.646 147,801 +0.02(+0.68%)
Oct 24, 2005 2.600 2.653 2.598 2.629 152,587 +0.02(+0.95%)
Oct 21, 2005 2.611 2.636 2.561 2.604 79,953 +0.01(+0.41%)
Oct 20, 2005 2.586 2.646 2.561 2.593 114,018 +0.01(+0.41%)
Oct 19, 2005 2.600 2.600 2.557 2.582 114,581 -0.04(-1.49%)
Oct 18, 2005 2.597 2.621 2.586 2.621 88,962 +0.01(+0.41%)
Oct 17, 2005 2.600 2.632 2.597 2.611 64,751 +0.01(+0.41%)
Oct 14, 2005 2.554 2.626 2.554 2.600 190,030 +0.05(+1.81%)
Oct 13, 2005 2.639 2.685 2.497 2.554 218,183 -0.12(-4.52%)
Oct 12, 2005 2.650 2.692 2.634 2.675 108,669 +0.00(+0.00%)
Oct 11, 2005 2.646 2.692 2.644 2.675 87,273 +0.05(+1.89%)
Oct 10, 2005 2.700 2.707 2.621 2.625 290,535 -0.09(-3.15%)
Oct 07, 2005 2.682 2.714 2.682 2.710 84,176 -0.01(-0.26%)
Oct 06, 2005 2.714 2.732 2.692 2.717 120,212 +0.00(+0.00%)
Oct 05, 2005 2.735 2.746 2.717 2.717 96,000 -0.02(-0.65%)
Oct 04, 2005 2.732 2.749 2.732 2.735 115,707 -0.01(-0.39%)
Oct 03, 2005 2.742 2.746 2.724 2.746 85,021 +0.01(+0.26%)
Sep 30, 2005 2.732 2.742 2.714 2.739 67,848 +0.01(+0.52%)
Sep 29, 2005 2.732 2.732 2.714 2.724 88,680 -0.01(-0.52%)
Sep 28, 2005 2.707 2.746 2.707 2.739 129,783 +0.01(+0.26%)
Sep 27, 2005 2.724 2.735 2.692 2.732 125,279 +0.01(+0.39%)
Sep 26, 2005 2.732 2.742 2.721 2.721 158,218 -0.01(-0.39%)
Sep 23, 2005 2.732 2.760 2.732 2.732 155,684 -0.02(-0.77%)
Sep 22, 2005 2.714 2.774 2.714 2.753 175,672 +0.01(+0.39%)
Sep 21, 2005 2.767 2.788 2.721 2.742 300,389 -0.03(-1.03%)
Sep 20, 2005 2.788 2.803 2.767 2.771 145,549 -0.02(-0.76%)
Sep 19, 2005 2.785 2.795 2.781 2.792 141,889 +0.01(+0.51%)
Sep 16, 2005 2.771 2.778 2.778 2.778 73,478 +0.01(+0.26%)
Sep 15, 2005 2.788 2.795 2.771 2.771 67,848 -0.02(-0.64%)
Sep 14, 2005 2.781 2.799 2.781 2.788 158,781 +0.00(+0.00%)
Sep 13, 2005 2.788 2.813 2.781 2.788 193,127 +0.00(+0.00%)
Sep 12, 2005 2.788 2.817 2.788 2.788 116,833 +0.00(+0.00%)
Sep 09, 2005 2.792 2.806 2.788 2.788 43,355 +0.01(+0.26%)
Sep 08, 2005 2.771 2.795 2.767 2.781 91,496 +0.01(+0.38%)
Sep 07, 2005 2.778 2.785 2.767 2.771 82,205 -0.01(-0.51%)
Sep 06, 2005 2.767 2.787 2.767 2.785 92,340 +0.01(+0.51%)
Sep 02, 2005 2.785 2.788 2.767 2.771 93,185 -0.02(-0.64%)
Sep 01, 2005 2.781 2.788 2.767 2.788 87,554 +0.02(+0.64%)
Aug 31, 2005 2.767 2.781 2.742 2.771 143,860 +0.02(+0.65%)
Aug 30, 2005 2.742 2.767 2.742 2.753 109,513 +0.01(+0.39%)
Aug 29, 2005 2.739 2.760 2.732 2.742 59,683 +0.00(+0.13%)
Aug 26, 2005 2.735 2.767 2.732 2.739 98,252 +0.00(+0.00%)
Aug 25, 2005 2.756 2.764 2.735 2.739 98,815 -0.01(-0.26%)
Aug 24, 2005 2.717 2.749 2.717 2.746 196,224 +0.03(+1.05%)
Aug 23, 2005 2.714 2.732 2.710 2.717 132,880 -0.00(-0.13%)
Aug 22, 2005 2.721 2.735 2.696 2.721 200,447 -0.02(-0.65%)
Aug 19, 2005 2.721 2.746 2.714 2.739 222,406 +0.02(+0.78%)
Aug 18, 2005 2.721 2.746 2.714 2.717 114,863 +0.01(+0.39%)
Aug 17, 2005 2.721 2.742 2.707 2.707 131,754 -0.01(-0.39%)
Aug 16, 2005 2.721 2.746 2.717 2.717 80,798 -0.01(-0.52%)
Aug 15, 2005 2.735 2.771 2.728 2.732 97,408 +0.01(+0.52%)
Aug 12, 2005 2.728 2.778 2.717 2.717 63,062 -0.02(-0.91%)
Aug 11, 2005 2.739 2.749 2.728 2.742 47,578 +0.00(+0.13%)
Aug 10, 2005 2.746 2.781 2.735 2.739 207,485 +0.01(+0.39%)
Aug 09, 2005 2.739 2.764 2.724 2.728 44,762 +0.01(+0.26%)
Aug 08, 2005 2.785 2.785 2.721 2.721 144,423 -0.06(-2.17%)
Aug 05, 2005 2.771 2.788 2.771 2.781 57,994 +0.00(+0.13%)
Aug 04, 2005 2.785 2.785 2.774 2.778 88,399 -0.01(-0.25%)
Aug 03, 2005 2.778 2.785 2.767 2.785 85,865 +0.00(+0.00%)
Aug 02, 2005 2.785 2.785 2.771 2.785 107,824 +0.02(+0.64%)
Aug 01, 2005 2.785 2.788 2.767 2.767 114,299 -0.01(-0.51%)
Jul 29, 2005 2.774 2.785 2.771 2.781 76,575 +0.00(+0.00%)
Jul 28, 2005 2.785 2.785 2.767 2.781 126,405 +0.00(+0.13%)
Jul 27, 2005 2.767 2.785 2.764 2.778 88,117 +0.01(+0.51%)
Jul 26, 2005 2.756 2.771 2.756 2.764 123,308 +0.01(+0.26%)
Jul 25, 2005 2.749 2.771 2.749 2.756 160,751 +0.01(+0.39%)
Jul 22, 2005 2.767 2.771 2.739 2.746 197,350 -0.01(-0.26%)
Jul 21, 2005 2.767 2.781 2.735 2.753 161,596 -0.01(-0.39%)
Jul 20, 2005 2.760 2.778 2.749 2.764 139,637 +0.00(+0.13%)
Jul 19, 2005 2.781 2.785 2.753 2.760 215,931 -0.02(-0.77%)
Jul 18, 2005 2.760 2.788 2.753 2.781 178,769 +0.01(+0.26%)
Jul 15, 2005 2.753 2.778 2.739 2.774 176,517 -0.01(-0.51%)
Jul 14, 2005 2.817 2.820 2.785 2.788 274,207 -0.01(-0.38%)
Jul 13, 2005 2.813 2.856 2.795 2.799 291,380 -0.05(-1.62%)
Jul 12, 2005 2.888 2.895 2.845 2.845 256,752 +0.01(+0.38%)
Jul 11, 2005 2.753 2.859 2.753 2.835 543,628 +0.07(+2.44%)
Jul 08, 2005 2.742 2.767 2.742 2.767 109,232 +0.02(+0.65%)
Jul 07, 2005 2.746 2.785 2.746 2.749 88,399 -0.01(-0.51%)
Jul 06, 2005 2.760 2.785 2.756 2.764 70,100 -0.03(-1.02%)
Jul 05, 2005 2.806 2.813 2.788 2.792 61,091 -0.03(-1.13%)
Jul 01, 2005 2.771 2.824 2.753 2.824 91,496 +0.06(+2.32%)
Jun 30, 2005 2.749 2.767 2.742 2.760 161,878 +0.01(+0.39%)
Jun 29, 2005 2.749 2.767 2.746 2.749 133,443 +0.00(+0.00%)
Jun 28, 2005 2.732 2.764 2.728 2.749 172,857 +0.00(+0.13%)
Jun 27, 2005 2.771 2.806 2.739 2.746 169,760 -0.02(-0.90%)
Jun 24, 2005 2.788 2.806 2.756 2.771 418,067 +0.03(+1.04%)
Jun 23, 2005 2.788 2.795 2.742 2.742 104,446 -0.06(-2.28%)
Jun 22, 2005 2.785 2.831 2.760 2.806 444,249 +0.01(+0.25%)
Jun 21, 2005 2.781 2.813 2.764 2.799 245,491 +0.02(+0.90%)
Jun 20, 2005 2.732 2.788 2.732 2.774 84,739 +0.02(+0.77%)
Jun 17, 2005 2.749 2.785 2.735 2.753 132,036 -0.01(-0.39%)
Jun 16, 2005 2.764 2.767 2.724 2.764 229,444 -0.04(-1.27%)
Jun 15, 2005 2.732 2.799 2.721 2.799 210,863 +0.07(+2.74%)
Jun 14, 2005 2.707 2.788 2.703 2.724 186,370 -0.00(-0.13%)
Jun 13, 2005 2.717 2.735 2.707 2.728 64,188 -0.01(-0.26%)
Jun 10, 2005 2.682 2.735 2.678 2.735 138,229 +0.06(+2.12%)
Jun 09, 2005 2.700 2.735 2.664 2.678 163,848 -0.04(-1.44%)
Jun 08, 2005 2.742 2.749 2.707 2.717 138,511 -0.02(-0.65%)
Jun 07, 2005 2.724 2.742 2.721 2.735 148,927 +0.00(+0.13%)
Jun 06, 2005 2.710 2.742 2.710 2.732 114,018 +0.00(+0.13%)
Jun 03, 2005 2.703 2.739 2.703 2.728 151,743 +0.01(+0.39%)
Jun 02, 2005 2.700 2.742 2.700 2.717 153,150 +0.01(+0.26%)
Jun 01, 2005 2.692 2.724 2.692 2.710 123,308 +0.02(+0.93%)
May 31, 2005 2.689 2.703 2.675 2.685 184,963 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.660 2.685 138,229 +0.02(+0.93%)
May 26, 2005 2.653 2.660 2.646 2.660 77,701 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,637 -0.01(-0.27%)
May 24, 2005 2.629 2.653 2.629 2.653 297,574 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,056 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,209 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,422 +0.00(+0.13%)
May 18, 2005 2.650 2.653 2.629 2.636 149,490 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,192 -0.02(-0.94%)
May 16, 2005 2.639 2.653 2.629 2.653 119,367 +0.02(+0.81%)
May 13, 2005 2.660 2.660 2.625 2.632 102,475 -0.03(-1.07%)
May 12, 2005 2.646 2.660 2.621 2.660 119,930 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,235 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,865 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.621 2.636 90,651 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,361 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.621 41,947 -0.00(-0.14%)
May 04, 2005 2.621 2.625 2.604 2.625 74,323 +0.00(+0.00%)
May 03, 2005 2.621 2.629 2.600 2.625 56,868 +0.01(+0.41%)
May 02, 2005 2.597 2.629 2.597 2.614 86,147 +0.01(+0.55%)
Apr 29, 2005 2.639 2.639 2.600 2.600 68,974 -0.03(-1.08%)
Apr 28, 2005 2.621 2.643 2.621 2.629 47,015 +0.01(+0.27%)
Apr 27, 2005 2.614 2.643 2.614 2.621 38,006 +0.00(+0.14%)
Apr 26, 2005 2.632 2.639 2.614 2.618 112,892 -0.01(-0.54%)
Apr 25, 2005 2.621 2.653 2.621 2.632 50,393 +0.00(+0.14%)
Apr 22, 2005 2.597 2.639 2.597 2.629 78,546 +0.01(+0.54%)
Apr 21, 2005 2.621 2.629 2.600 2.614 63,906 -0.01(-0.27%)
Apr 20, 2005 2.629 2.629 2.611 2.621 38,006 -0.02(-0.94%)
Apr 19, 2005 2.593 2.653 2.593 2.646 102,475 +0.04(+1.50%)
Apr 18, 2005 2.604 2.607 2.593 2.607 53,771 -0.01(-0.27%)
Apr 15, 2005 2.611 2.639 2.593 2.614 114,299 -0.01(-0.27%)
Apr 14, 2005 2.632 2.639 2.614 2.621 75,167 -0.01(-0.54%)
Apr 13, 2005 2.625 2.650 2.625 2.636 81,642 +0.00(+0.00%)
Apr 12, 2005 2.621 2.636 2.621 2.636 161,314 -0.00(-0.13%)
Apr 11, 2005 2.639 2.653 2.636 2.639 130,628 -0.01(-0.40%)
Apr 08, 2005 2.639 2.650 2.636 2.650 98,534 +0.01(+0.27%)
Apr 07, 2005 2.621 2.653 2.621 2.643 57,994 +0.00(+0.13%)
Apr 06, 2005 2.632 2.643 2.632 2.639 56,868 +0.00(+0.13%)
Apr 05, 2005 2.632 2.650 2.629 2.636 107,824 -0.01(-0.40%)
Apr 04, 2005 2.643 2.653 2.629 2.646 51,800 -0.01(-0.40%)
Apr 01, 2005 2.653 2.660 2.632 2.657 90,651 +0.01(+0.54%)
Mar 31, 2005 2.621 2.650 2.621 2.643 109,513 +0.01(+0.54%)
Mar 30, 2005 2.621 2.646 2.611 2.629 92,622 +0.01(+0.41%)
Mar 29, 2005 2.607 2.643 2.597 2.618 116,270 +0.01(+0.55%)
Mar 28, 2005 2.597 2.611 2.593 2.604 128,376 -0.00(-0.14%)
Mar 24, 2005 2.557 2.621 2.557 2.607 170,886 +0.02(+0.96%)
Mar 23, 2005 2.614 2.614 2.550 2.582 242,957 -0.04(-1.62%)
Mar 22, 2005 2.646 2.653 2.614 2.625 234,793 -0.03(-1.20%)
Mar 21, 2005 2.700 2.700 2.657 2.657 255,626 -0.04(-1.58%)
Mar 18, 2005 2.724 2.735 2.700 2.700 133,162 -0.03(-1.17%)
Mar 17, 2005 2.721 2.778 2.721 2.732 118,241 +0.01(+0.52%)
Mar 16, 2005 2.700 2.724 2.685 2.717 219,027 +0.00(+0.13%)
Mar 15, 2005 2.689 2.735 2.689 2.714 247,743 +0.00(+0.13%)
Mar 14, 2005 2.774 2.785 2.689 2.710 246,617 -0.06(-2.18%)
Mar 11, 2005 2.778 2.803 2.760 2.771 98,252 -0.02(-0.76%)
Mar 10, 2005 2.774 2.817 2.774 2.792 114,299 -0.01(-0.25%)
Mar 09, 2005 2.831 2.842 2.781 2.799 100,786 -0.04(-1.25%)
Mar 08, 2005 2.820 2.842 2.817 2.835 62,217 +0.01(+0.38%)
Mar 07, 2005 2.817 2.856 2.817 2.824 77,701 +0.00(+0.13%)
Mar 04, 2005 2.817 2.845 2.813 2.820 92,903 -0.01(-0.25%)
Mar 03, 2005 2.799 2.831 2.799 2.827 134,006 +0.00(+0.00%)
Mar 02, 2005 2.820 2.831 2.820 2.827 85,584 +0.01(+0.51%)
Mar 01, 2005 2.817 2.824 2.795 2.813 81,924 +0.02(+0.64%)
Feb 28, 2005 2.806 2.820 2.778 2.795 148,083 -0.02(-0.61%)
Feb 25, 2005 2.778 2.824 2.778 2.813 121,056 +0.02(+0.74%)
Feb 24, 2005 2.771 2.806 2.771 2.792 116,833 -0.00(-0.13%)
Feb 23, 2005 2.753 2.799 2.753 2.795 108,106 +0.04(+1.29%)
Feb 22, 2005 2.778 2.795 2.760 2.760 164,693 -0.03(-1.02%)
Feb 18, 2005 2.781 2.795 2.771 2.788 217,057 -0.02(-0.63%)
Feb 17, 2005 2.824 2.831 2.803 2.806 122,182 -0.01(-0.50%)
Feb 16, 2005 2.824 2.824 2.813 2.820 62,498 +0.00(+0.00%)
Feb 15, 2005 2.806 2.820 2.806 2.820 80,516 +0.01(+0.38%)
Feb 14, 2005 2.803 2.813 2.803 2.810 80,516 +0.00(+0.00%)
Feb 11, 2005 2.810 2.817 2.788 2.810 87,836 +0.00(+0.13%)
Feb 10, 2005 2.810 2.810 2.792 2.806 96,563 +0.01(+0.38%)
Feb 09, 2005 2.810 2.813 2.792 2.795 190,312 -0.01(-0.25%)
Feb 08, 2005 2.806 2.813 2.795 2.803 133,443 -0.01(-0.25%)
Feb 07, 2005 2.799 2.810 2.792 2.810 92,340 -0.00(-0.13%)
Feb 04, 2005 2.778 2.813 2.778 2.813 177,080 +0.04(+1.28%)
Feb 03, 2005 2.778 2.778 2.756 2.778 85,302 +0.00(+0.00%)
Feb 02, 2005 2.771 2.778 2.764 2.778 168,916 +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.