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

PIMCO New York Municipal Income Fund III (NY: PYN )

5.940 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 28, 2008 2.932 2.936 2.844 2.849 18,573 -0.03(-1.21%)
Nov 26, 2008 3.255 3.255 2.796 2.884 92,445 -0.37(-11.41%)
Nov 25, 2008 3.495 3.526 3.246 3.255 40,512 -0.16(-4.61%)
Nov 24, 2008 3.373 3.460 3.338 3.412 17,738 -0.01(-0.38%)
Nov 21, 2008 3.500 3.508 3.320 3.425 68,092 -0.07(-2.12%)
Nov 20, 2008 3.762 3.762 3.404 3.500 48,092 -0.26(-6.97%)
Nov 19, 2008 3.998 4.050 3.679 3.762 39,008 -0.17(-4.33%)
Nov 18, 2008 3.932 3.932 3.897 3.932 7,438 -0.08(-1.96%)
Nov 17, 2008 4.024 4.142 4.002 4.011 22,306 -0.09(-2.24%)
Nov 14, 2008 4.020 4.103 4.020 4.103 18,958 +0.13(+3.30%)
Nov 13, 2008 3.823 3.971 3.813 3.971 12,588 +0.15(+3.89%)
Nov 12, 2008 4.041 4.085 3.797 3.823 123,962 -0.27(-6.62%)
Nov 11, 2008 4.159 4.159 4.020 4.094 33,645 -0.07(-1.58%)
Nov 10, 2008 4.273 4.273 4.120 4.159 21,286 -0.11(-2.56%)
Nov 07, 2008 4.343 4.343 4.260 4.269 23,803 -0.07(-1.71%)
Nov 06, 2008 4.474 4.474 4.286 4.343 19,683 -0.10(-2.17%)
Nov 05, 2008 4.500 4.500 4.382 4.439 11,672 -0.03(-0.68%)
Nov 04, 2008 4.413 4.478 4.413 4.470 24,284 +0.01(+0.29%)
Nov 03, 2008 4.400 4.539 4.347 4.456 56,179 -0.01(-0.29%)
Oct 31, 2008 4.225 4.470 4.181 4.470 11,901 +0.28(+6.78%)
Oct 30, 2008 4.172 4.190 4.146 4.186 14,529 +0.02(+0.42%)
Oct 29, 2008 4.159 4.216 4.124 4.168 40,054 +0.05(+1.27%)
Oct 28, 2008 3.998 4.151 3.954 4.116 58,612 +0.17(+4.32%)
Oct 27, 2008 3.902 3.945 3.875 3.945 56,916 +0.10(+2.61%)
Oct 24, 2008 3.875 3.875 3.757 3.845 21,514 -0.03(-0.79%)
Oct 23, 2008 3.937 4.006 3.714 3.875 257,281 -0.02(-0.45%)
Oct 22, 2008 4.037 4.037 3.775 3.893 28,752 -0.07(-1.76%)
Oct 21, 2008 3.915 4.028 3.867 3.963 65,068 +0.05(+1.34%)
Oct 20, 2008 3.823 3.937 3.705 3.910 65,162 +0.11(+2.87%)
Oct 17, 2008 3.722 3.971 3.696 3.801 38,864 +0.01(+0.35%)
Oct 16, 2008 3.714 3.945 3.578 3.788 46,920 +0.12(+3.21%)
Oct 15, 2008 3.845 3.845 3.495 3.670 17,623 -0.17(-4.55%)
Oct 14, 2008 3.893 3.906 3.687 3.845 44,975 +0.08(+2.14%)
Oct 13, 2008 3.320 3.909 3.320 3.764 95,336 +0.57(+18.03%)
Oct 10, 2008 3.491 3.495 2.779 3.189 91,600 -0.45(-12.47%)
Oct 09, 2008 3.958 4.002 3.644 3.644 24,971 -0.28(-7.13%)
Oct 08, 2008 4.063 4.084 3.923 3.923 16,719 -0.10(-2.60%)
Oct 07, 2008 3.985 4.269 3.985 4.028 41,738 +0.05(+1.21%)
Oct 06, 2008 4.347 4.347 3.884 3.980 92,983 -0.45(-10.16%)
Oct 03, 2008 4.574 4.583 4.430 4.430 21,080 -0.19(-4.07%)
Oct 02, 2008 4.539 4.697 4.500 4.618 25,669 +0.08(+1.73%)
Oct 01, 2008 4.413 4.539 4.413 4.539 22,723 +0.17(+3.90%)
Sep 30, 2008 4.378 4.404 4.260 4.369 34,790 +0.06(+1.32%)
Sep 29, 2008 4.609 4.853 3.609 4.312 182,325 -0.38(-8.19%)
Sep 26, 2008 4.872 4.872 4.688 4.697 0 -0.17(-3.59%)
Sep 25, 2008 4.963 5.155 4.854 4.872 81,832 -0.05(-1.06%)
Sep 24, 2008 5.029 5.051 4.924 4.924 27,385 -0.15(-2.93%)
Sep 23, 2008 5.081 5.125 4.775 5.072 31,956 +0.03(+0.52%)
Sep 22, 2008 5.239 5.239 5.033 5.046 9,155 -0.15(-2.86%)
Sep 19, 2008 5.112 5.195 5.090 5.195 0 +0.15(+2.94%)
Sep 18, 2008 5.208 5.208 4.959 5.046 44,794 -0.17(-3.35%)
Sep 17, 2008 5.221 5.230 5.204 5.221 55,618 -0.03(-0.50%)
Sep 16, 2008 5.339 5.348 5.243 5.247 21,215 -0.14(-2.60%)
Sep 15, 2008 5.352 5.387 5.352 5.387 8,239 -0.05(-0.96%)
Sep 12, 2008 5.439 5.466 5.352 5.439 24,032 +0.01(+0.24%)
Sep 11, 2008 5.444 5.444 5.361 5.426 15,003 -0.02(-0.32%)
Sep 10, 2008 5.444 5.453 5.439 5.444 8,894 -0.03(-0.48%)
Sep 09, 2008 5.470 5.479 5.453 5.470 9,384 +0.00(+0.08%)
Sep 08, 2008 5.435 5.466 5.435 5.466 7,324 +0.02(+0.40%)
Sep 05, 2008 5.439 5.448 5.413 5.444 0 -0.01(-0.16%)
Sep 04, 2008 5.457 5.457 5.444 5.453 8,667 -0.01(-0.24%)
Sep 03, 2008 5.387 5.466 5.387 5.466 14,190 +0.06(+1.13%)
Sep 02, 2008 5.374 5.409 5.374 5.405 15,792 +0.04(+0.73%)
Aug 29, 2008 5.391 5.391 5.335 5.365 124,127 -0.03(-0.49%)
Aug 28, 2008 5.505 5.505 5.391 5.391 43,515 -0.10(-1.83%)
Aug 27, 2008 5.540 5.540 5.492 5.492 12,824 -0.05(-0.87%)
Aug 26, 2008 5.522 5.562 5.522 5.540 14,419 +0.03(+0.63%)
Aug 25, 2008 5.584 5.610 5.483 5.505 21,743 -0.13(-2.25%)
Aug 22, 2008 5.614 5.632 5.614 5.632 2,874 +0.02(+0.31%)
Aug 21, 2008 5.505 5.614 5.505 5.614 14,877 +0.05(+0.85%)
Aug 20, 2008 5.544 5.610 5.544 5.567 9,992 +0.04(+0.73%)
Aug 19, 2008 5.540 5.549 5.522 5.527 14,820 -0.02(-0.39%)
Aug 18, 2008 5.409 5.566 5.409 5.549 35,856 +0.11(+2.01%)
Aug 15, 2008 5.405 5.501 5.400 5.439 0 +0.00(+0.00%)
Aug 14, 2008 5.361 5.440 5.361 5.439 15,577 +0.06(+1.08%)
Aug 13, 2008 5.405 5.405 5.361 5.381 44,604 -0.04(-0.67%)
Aug 12, 2008 5.518 5.518 5.418 5.418 11,892 -0.10(-1.80%)
Aug 11, 2008 5.501 5.527 5.466 5.517 12,908 +0.00(+0.06%)
Aug 08, 2008 5.483 5.514 5.457 5.514 13,732 +0.08(+1.45%)
Aug 07, 2008 5.479 5.505 5.435 5.435 16,067 -0.05(-0.88%)
Aug 06, 2008 5.488 5.492 5.479 5.483 7,283 +0.00(+0.00%)
Aug 05, 2008 5.483 5.483 5.461 5.483 7,095 +0.01(+0.16%)
Aug 04, 2008 5.422 5.474 5.422 5.474 12,702 +0.03(+0.64%)
Aug 01, 2008 5.405 5.439 5.396 5.439 25,740 +0.03(+0.65%)
Jul 31, 2008 5.413 5.413 5.405 5.405 5,275 -0.01(-0.24%)
Jul 30, 2008 5.422 5.457 5.418 5.418 10,986 +0.00(+0.00%)
Jul 29, 2008 5.418 5.418 5.400 5.418 2,288 +0.04(+0.81%)
Jul 28, 2008 5.339 5.396 5.339 5.374 18,612 +0.01(+0.24%)
Jul 25, 2008 5.343 5.361 5.343 5.361 5,035 +0.02(+0.41%)
Jul 24, 2008 5.418 5.418 5.339 5.339 18,310 -0.07(-1.29%)
Jul 23, 2008 5.431 5.431 5.409 5.409 7,095 -0.05(-0.88%)
Jul 22, 2008 5.422 5.457 5.409 5.457 25,987 +0.04(+0.68%)
Jul 21, 2008 5.374 5.420 5.374 5.420 13,513 +0.04(+0.69%)
Jul 18, 2008 5.426 5.438 5.374 5.383 17,859 -0.04(-0.81%)
Jul 17, 2008 5.409 5.431 5.409 5.426 8,477 +0.01(+0.16%)
Jul 16, 2008 5.396 5.418 5.396 5.418 5,960 +0.05(+0.90%)
Jul 15, 2008 5.444 5.444 5.370 5.370 4,177 -0.09(-1.60%)
Jul 14, 2008 5.488 5.496 5.457 5.457 27,594 -0.00(-0.08%)
Jul 11, 2008 5.496 5.496 5.457 5.461 9,693 -0.06(-1.03%)
Jul 10, 2008 5.496 5.522 5.439 5.518 52,198 +0.02(+0.32%)
Jul 09, 2008 5.531 5.571 5.483 5.501 47,401 +0.01(+0.16%)
Jul 08, 2008 5.527 5.531 5.488 5.492 7,836 -0.03(-0.63%)
Jul 07, 2008 5.514 5.527 5.514 5.527 3,204 +0.00(+0.08%)
Jul 04, 2008 5.549 5.549 5.505 5.522 11,618 +0.00(+0.00%)
Jul 03, 2008 5.549 5.549 5.505 5.522 11,618 -0.03(-0.55%)
Jul 02, 2008 5.479 5.553 5.479 5.553 19,873 +0.05(+0.95%)
Jul 01, 2008 5.509 5.540 5.492 5.501 12,359 -0.02(-0.36%)
Jun 30, 2008 5.509 5.544 5.505 5.520 18,917 +0.02(+0.28%)
Jun 27, 2008 5.505 5.505 5.505 5.505 10,299 -0.01(-0.11%)
Jun 26, 2008 5.509 5.527 5.509 5.511 10,471 +0.00(+0.03%)
Jun 25, 2008 5.422 5.527 5.422 5.509 39,695 +0.05(+0.88%)
Jun 24, 2008 5.514 5.562 5.461 5.461 25,634 -0.09(-1.57%)
Jun 23, 2008 5.553 5.579 5.549 5.549 11,901 -0.04(-0.70%)
Jun 20, 2008 5.632 5.632 5.571 5.588 16,117 -0.03(-0.62%)
Jun 19, 2008 5.619 5.632 5.619 5.623 2,517 +0.01(+0.17%)
Jun 18, 2008 5.606 5.614 5.584 5.613 14,174 +0.01(+0.14%)
Jun 17, 2008 5.627 5.627 5.592 5.606 4,348 -0.02(-0.39%)
Jun 16, 2008 5.632 5.640 5.627 5.627 10,528 -0.02(-0.31%)
Jun 13, 2008 5.632 5.645 5.632 5.645 6,408 -0.01(-0.23%)
Jun 12, 2008 5.654 5.658 5.614 5.658 14,190 +0.01(+0.15%)
Jun 11, 2008 5.667 5.693 5.632 5.649 30,491 -0.02(-0.31%)
Jun 10, 2008 5.658 5.684 5.654 5.667 10,755 -0.04(-0.77%)
Jun 09, 2008 5.745 5.745 5.706 5.710 36,122 -0.03(-0.46%)
Jun 06, 2008 5.758 5.758 5.737 5.737 12,453 -0.03(-0.61%)
Jun 05, 2008 5.754 5.772 5.737 5.772 7,095 +0.00(+0.00%)
Jun 04, 2008 5.772 5.776 5.754 5.772 10,299 -0.02(-0.30%)
Jun 03, 2008 5.802 5.811 5.785 5.789 25,447 +0.00(+0.08%)
Jun 02, 2008 5.785 5.793 5.776 5.785 9,741 -0.02(-0.30%)
May 30, 2008 5.785 5.820 5.785 5.802 20,370 +0.01(+0.23%)
May 29, 2008 5.763 5.789 5.750 5.789 22,430 +0.03(+0.45%)
May 28, 2008 5.806 5.806 5.737 5.763 39,939 -0.03(-0.60%)
May 27, 2008 5.750 5.802 5.750 5.798 22,201 +0.06(+1.02%)
May 26, 2008 5.723 5.741 5.723 5.739 0 +0.00(+0.00%)
May 23, 2008 5.723 5.741 5.723 5.739 7,438 +0.02(+0.27%)
May 22, 2008 5.798 5.798 5.723 5.723 13,414 -0.06(-1.06%)
May 21, 2008 5.789 5.802 5.719 5.785 24,975 +0.03(+0.46%)
May 20, 2008 5.785 5.785 5.758 5.758 11,672 -0.01(-0.15%)
May 19, 2008 5.767 5.785 5.741 5.767 24,261 -0.01(-0.15%)
May 16, 2008 5.785 5.785 5.776 5.776 8,393 -0.01(-0.15%)
May 15, 2008 5.767 5.785 5.732 5.785 26,980 +0.01(+0.15%)
May 14, 2008 5.737 5.776 5.737 5.776 3,662 +0.02(+0.30%)
May 13, 2008 5.776 5.776 5.750 5.758 2,517 -0.03(-0.45%)
May 12, 2008 5.741 5.785 5.715 5.785 43,670 +0.04(+0.76%)
May 09, 2008 5.741 5.741 5.737 5.741 8,033 +0.00(+0.00%)
May 08, 2008 5.715 5.745 5.715 5.741 25,163 +0.01(+0.15%)
May 07, 2008 5.732 5.745 5.715 5.732 29,754 +0.01(+0.15%)
May 06, 2008 5.719 5.732 5.719 5.723 7,452 +0.00(+0.00%)
May 05, 2008 5.723 5.732 5.717 5.723 9,906 +0.00(+0.00%)
May 02, 2008 5.719 5.723 5.715 5.723 9,571 +0.01(+0.15%)
May 01, 2008 5.719 5.745 5.706 5.715 33,187 -0.00(-0.08%)
Apr 30, 2008 5.737 5.737 5.719 5.719 10,789 -0.02(-0.30%)
Apr 29, 2008 5.710 5.741 5.710 5.737 6,456 +0.02(+0.31%)
Apr 28, 2008 5.719 5.737 5.719 5.719 8,800 -0.02(-0.38%)
Apr 25, 2008 5.723 5.741 5.723 5.741 7,553 +0.03(+0.46%)
Apr 24, 2008 5.719 5.745 5.706 5.715 22,888 -0.02(-0.30%)
Apr 23, 2008 5.710 5.745 5.706 5.732 14,419 +0.01(+0.15%)
Apr 22, 2008 5.723 5.745 5.715 5.724 22,201 -0.00(-0.07%)
Apr 21, 2008 5.723 5.881 5.684 5.728 35,476 +0.00(+0.08%)
Apr 18, 2008 5.689 5.723 5.689 5.723 3,433 +0.04(+0.77%)
Apr 17, 2008 5.662 5.680 5.662 5.680 11,215 +0.02(+0.31%)
Apr 16, 2008 5.654 5.715 5.654 5.662 18,081 -0.03(-0.54%)
Apr 15, 2008 5.702 5.710 5.680 5.693 13,046 +0.01(+0.23%)
Apr 14, 2008 5.667 5.680 5.662 5.680 7,553 +0.00(+0.05%)
Apr 11, 2008 5.710 5.715 5.640 5.677 9,841 -0.02(-0.44%)
Apr 10, 2008 5.684 5.702 5.658 5.702 17,395 +0.01(+0.15%)
Apr 09, 2008 5.697 5.745 5.671 5.693 32,572 +0.00(+0.08%)
Apr 08, 2008 5.689 5.710 5.689 5.689 8,697 -0.01(-0.15%)
Apr 07, 2008 5.697 5.719 5.689 5.697 12,588 +0.01(+0.23%)
Apr 04, 2008 5.667 5.689 5.667 5.684 19,683 +0.05(+0.93%)
Apr 03, 2008 5.536 5.632 5.466 5.632 36,850 +0.08(+1.50%)
Apr 02, 2008 5.571 5.601 5.549 5.549 26,321 -0.04(-0.78%)
Apr 01, 2008 5.557 5.610 5.557 5.592 26,550 -0.01(-0.16%)
Mar 31, 2008 5.592 5.610 5.557 5.601 18,081 +0.05(+0.94%)
Mar 28, 2008 5.549 5.592 5.549 5.549 14,648 +0.01(+0.16%)
Mar 27, 2008 5.549 5.557 5.466 5.540 38,452 +0.03(+0.56%)
Mar 26, 2008 5.531 5.531 5.470 5.509 12,817 -0.02(-0.40%)
Mar 25, 2008 5.527 5.531 5.522 5.531 20,370 +0.01(+0.24%)
Mar 24, 2008 5.387 5.518 5.378 5.518 30,899 +0.13(+2.35%)
Mar 21, 2008 5.426 5.426 5.378 5.391 15,563 +0.00(+0.00%)
Mar 20, 2008 5.426 5.426 5.378 5.391 15,563 -0.03(-0.64%)
Mar 19, 2008 5.418 5.431 5.396 5.426 18,768 -0.01(-0.24%)
Mar 18, 2008 5.470 5.470 5.383 5.439 19,226 -0.00(-0.08%)
Mar 17, 2008 5.492 5.496 5.400 5.444 18,997 -0.05(-0.95%)
Mar 14, 2008 5.557 5.557 5.483 5.496 7,095 -0.05(-0.92%)
Mar 13, 2008 5.549 5.588 5.544 5.547 38,452 -0.02(-0.34%)
Mar 12, 2008 5.592 5.614 5.566 5.566 10,986 -0.05(-0.86%)
Mar 11, 2008 5.597 5.662 5.575 5.614 104,141 +0.04(+0.78%)
Mar 10, 2008 5.571 5.680 5.571 5.571 50,811 -0.00(-0.08%)
Mar 07, 2008 5.400 5.588 5.400 5.575 77,362 +0.14(+2.65%)
Mar 06, 2008 5.426 5.518 5.365 5.431 86,059 +0.02(+0.40%)
Mar 05, 2008 5.365 5.413 5.348 5.409 59,967 +0.06(+1.06%)
Mar 04, 2008 5.330 5.352 5.304 5.352 31,127 +0.03(+0.49%)
Mar 03, 2008 5.339 5.374 5.287 5.326 157,928 -0.01(-0.24%)
Feb 29, 2008 5.391 5.391 5.295 5.339 28,152 -0.08(-1.45%)
Feb 28, 2008 5.527 5.527 5.418 5.418 33,416 -0.14(-2.52%)
Feb 27, 2008 5.693 5.697 5.518 5.557 52,871 -0.12(-2.15%)
Feb 26, 2008 5.758 5.758 5.680 5.680 36,850 -0.01(-0.23%)
Feb 25, 2008 5.710 5.710 5.662 5.693 10,757 -0.03(-0.46%)
Feb 22, 2008 5.723 5.723 5.719 5.719 9,841 -0.00(-0.08%)
Feb 21, 2008 5.723 5.744 5.723 5.723 6,866 +0.01(+0.15%)
Feb 20, 2008 5.715 5.715 5.680 5.715 28,381 -0.11(-1.88%)
Feb 19, 2008 5.702 5.833 5.662 5.824 51,956 +0.15(+2.70%)
Feb 18, 2008 5.680 5.680 5.571 5.671 0 +0.00(+0.00%)
Feb 15, 2008 5.680 5.680 5.571 5.671 30,464 -0.03(-0.54%)
Feb 14, 2008 5.885 5.885 5.675 5.702 54,473 -0.22(-3.76%)
Feb 13, 2008 6.003 6.003 5.924 5.924 35,247 -0.07(-1.17%)
Feb 12, 2008 5.977 6.152 5.977 5.994 31,814 +0.04(+0.73%)
Feb 11, 2008 5.924 5.977 5.924 5.951 13,504 -0.01(-0.22%)
Feb 08, 2008 5.920 5.977 5.920 5.964 11,444 +0.06(+1.04%)
Feb 07, 2008 5.977 5.977 5.903 5.903 29,296 -0.05(-0.76%)
Feb 06, 2008 5.946 5.959 5.946 5.948 28,381 +0.01(+0.17%)
Feb 05, 2008 5.959 5.959 5.938 5.938 8,239 -0.02(-0.37%)
Feb 04, 2008 5.889 5.981 5.889 5.959 41,198 +0.03(+0.59%)
Feb 01, 2008 5.968 5.999 5.924 5.924 12,817 +0.02(+0.37%)
Jan 31, 2008 5.876 5.920 5.876 5.903 7,095 -0.00(-0.07%)
Jan 30, 2008 5.898 5.920 5.872 5.907 20,828 -0.01(-0.19%)
Jan 29, 2008 5.859 5.920 5.859 5.918 40,741 +0.01(+0.19%)
Jan 28, 2008 5.889 5.920 5.885 5.907 16,479 +0.01(+0.15%)
Jan 25, 2008 5.889 5.903 5.885 5.898 14,419 -0.00(-0.07%)
Jan 24, 2008 5.907 5.916 5.881 5.903 15,106 -0.01(-0.15%)
Jan 23, 2008 5.898 5.920 5.855 5.911 35,018 +0.03(+0.59%)
Jan 22, 2008 5.916 5.916 5.863 5.876 49,209 -0.06(-1.03%)
Jan 21, 2008 5.981 5.986 5.938 5.938 0 +0.00(+0.00%)
Jan 18, 2008 5.981 5.986 5.938 5.938 23,803 -0.03(-0.51%)
Jan 17, 2008 6.034 6.056 5.964 5.968 33,416 -0.02(-0.29%)
Jan 16, 2008 5.964 5.986 5.942 5.986 10,299 +0.00(+0.00%)
Jan 15, 2008 5.920 5.986 5.917 5.986 45,547 +0.02(+0.29%)
Jan 14, 2008 5.911 5.968 5.903 5.968 52,185 +0.08(+1.34%)
Jan 11, 2008 5.859 5.911 5.837 5.889 57,907 -0.02(-0.37%)
Jan 10, 2008 5.889 5.929 5.863 5.911 8,239 +0.03(+0.45%)
Jan 09, 2008 5.907 5.918 5.885 5.885 9,384 -0.03(-0.52%)
Jan 08, 2008 5.907 5.920 5.907 5.916 8,239 +0.00(+0.00%)
Jan 07, 2008 5.898 5.916 5.898 5.916 29,983 +0.00(+0.00%)
Jan 04, 2008 5.745 5.946 5.745 5.916 73,928 +0.16(+2.73%)
Jan 03, 2008 5.627 5.758 5.627 5.758 95,901 +0.14(+2.41%)
Jan 02, 2008 5.627 5.658 5.606 5.623 28,381 +0.01(+0.16%)
Jan 01, 2008 5.649 5.654 5.536 5.614 0 +0.00(+0.00%)
Dec 31, 2007 5.649 5.654 5.536 5.614 92,697 -0.01(-0.23%)
Dec 28, 2007 5.601 5.640 5.584 5.627 126,114 +0.04(+0.78%)
Dec 27, 2007 5.549 5.592 5.549 5.584 143,966 +0.03(+0.63%)
Dec 26, 2007 5.483 5.606 5.483 5.549 176,468 +0.06(+1.11%)
Dec 24, 2007 5.505 5.527 5.453 5.488 130,497 +0.02(+0.40%)
Dec 21, 2007 5.439 5.566 5.435 5.466 121,536 +0.01(+0.24%)
Dec 20, 2007 5.453 5.453 5.295 5.453 146,484 +0.00(+0.00%)
Dec 19, 2007 5.527 5.527 5.435 5.453 78,277 -0.01(-0.16%)
Dec 18, 2007 5.439 5.483 5.400 5.461 109,176 +0.02(+0.40%)
Dec 17, 2007 5.383 5.439 5.374 5.439 47,149 +0.06(+1.06%)
Dec 14, 2007 5.378 5.413 5.378 5.383 37,307 -0.03(-0.48%)
Dec 13, 2007 5.400 5.431 5.374 5.409 75,302 -0.01(-0.16%)
Dec 12, 2007 5.470 5.506 5.418 5.418 66,146 -0.05(-0.96%)
Dec 11, 2007 5.505 5.522 5.431 5.470 84,915 -0.02(-0.32%)
Dec 10, 2007 5.527 5.527 5.466 5.488 74,386 -0.04(-0.71%)
Dec 07, 2007 5.544 5.544 5.461 5.527 118,332 +0.03(+0.56%)
Dec 06, 2007 5.514 5.514 5.484 5.496 56,533 -0.03(-0.55%)
Dec 05, 2007 5.549 5.557 5.525 5.527 81,710 +0.03(+0.56%)
Dec 04, 2007 5.505 5.522 5.461 5.496 36,163 +0.01(+0.16%)
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.