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 )

5.960 +0.030 (+0.51%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 14, 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 5.414 5.414 5.405 5.405 5,275 -0.01(-0.24%)
Jul 30, 2008 5.423 5.458 5.418 5.418 10,984 +0.00(+0.00%)
Jul 29, 2008 5.418 5.418 5.401 5.418 2,288 +0.04(+0.81%)
Jul 28, 2008 5.340 5.396 5.340 5.375 18,610 +0.01(+0.24%)
Jul 25, 2008 5.344 5.362 5.344 5.362 5,034 +0.02(+0.41%)
Jul 24, 2008 5.418 5.418 5.340 5.340 18,308 -0.07(-1.29%)
Jul 23, 2008 5.431 5.431 5.410 5.410 7,094 -0.05(-0.88%)
Jul 22, 2008 5.423 5.458 5.410 5.458 25,983 +0.04(+0.68%)
Jul 21, 2008 5.375 5.421 5.375 5.421 13,511 +0.04(+0.69%)
Jul 18, 2008 5.427 5.439 5.375 5.383 17,857 -0.04(-0.81%)
Jul 17, 2008 5.410 5.431 5.410 5.427 8,476 +0.01(+0.16%)
Jul 16, 2008 5.396 5.418 5.396 5.418 5,959 +0.05(+0.90%)
Jul 15, 2008 5.445 5.445 5.370 5.370 4,176 -0.09(-1.60%)
Jul 14, 2008 5.488 5.497 5.458 5.458 27,590 -0.00(-0.08%)
Jul 11, 2008 5.497 5.497 5.458 5.462 9,691 -0.06(-1.03%)
Jul 10, 2008 5.497 5.523 5.440 5.519 52,191 +0.02(+0.32%)
Jul 09, 2008 5.532 5.571 5.484 5.501 47,395 +0.01(+0.16%)
Jul 08, 2008 5.528 5.532 5.488 5.493 7,835 -0.03(-0.63%)
Jul 07, 2008 5.514 5.528 5.514 5.528 3,203 +0.00(+0.08%)
Jul 04, 2008 5.549 5.549 5.506 5.523 11,616 +0.00(+0.00%)
Jul 03, 2008 5.549 5.549 5.506 5.523 11,616 -0.03(-0.55%)
Jul 02, 2008 5.480 5.554 5.480 5.554 19,871 +0.05(+0.95%)
Jul 01, 2008 5.510 5.541 5.493 5.501 12,358 -0.02(-0.36%)
Jun 30, 2008 5.510 5.545 5.506 5.521 18,914 +0.02(+0.28%)
Jun 27, 2008 5.506 5.506 5.506 5.506 10,298 -0.01(-0.11%)
Jun 26, 2008 5.510 5.528 5.510 5.512 10,469 +0.00(+0.03%)
Jun 25, 2008 5.423 5.528 5.423 5.510 39,689 +0.05(+0.88%)
Jun 24, 2008 5.514 5.563 5.462 5.462 25,631 -0.09(-1.57%)
Jun 23, 2008 5.554 5.580 5.549 5.549 11,900 -0.04(-0.70%)
Jun 20, 2008 5.632 5.632 5.571 5.589 16,115 -0.03(-0.62%)
Jun 19, 2008 5.619 5.632 5.619 5.624 2,517 +0.01(+0.17%)
Jun 18, 2008 5.606 5.615 5.584 5.614 14,172 +0.01(+0.14%)
Jun 17, 2008 5.628 5.628 5.593 5.606 4,348 -0.02(-0.39%)
Jun 16, 2008 5.632 5.641 5.628 5.628 10,527 -0.02(-0.31%)
Jun 13, 2008 5.632 5.646 5.632 5.646 6,407 -0.01(-0.23%)
Jun 12, 2008 5.654 5.659 5.615 5.659 14,188 +0.01(+0.15%)
Jun 11, 2008 5.667 5.694 5.632 5.650 30,487 -0.02(-0.31%)
Jun 10, 2008 5.659 5.685 5.654 5.667 10,753 -0.04(-0.77%)
Jun 09, 2008 5.746 5.746 5.707 5.711 36,117 -0.03(-0.46%)
Jun 06, 2008 5.759 5.759 5.737 5.737 12,451 -0.03(-0.61%)
Jun 05, 2008 5.755 5.772 5.737 5.772 7,094 +0.00(+0.00%)
Jun 04, 2008 5.772 5.777 5.755 5.772 10,298 -0.02(-0.30%)
Jun 03, 2008 5.803 5.812 5.785 5.790 25,443 +0.00(+0.08%)
Jun 02, 2008 5.785 5.794 5.777 5.785 9,739 -0.02(-0.30%)
May 30, 2008 5.785 5.820 5.785 5.803 20,367 +0.01(+0.23%)
May 29, 2008 5.764 5.790 5.750 5.790 22,427 +0.03(+0.45%)
May 28, 2008 5.807 5.807 5.737 5.764 39,934 -0.03(-0.60%)
May 27, 2008 5.750 5.803 5.750 5.799 22,198 +0.06(+1.02%)
May 26, 2008 5.724 5.742 5.724 5.740 0 +0.00(+0.00%)
May 23, 2008 5.724 5.742 5.724 5.740 7,437 +0.02(+0.27%)
May 22, 2008 5.799 5.799 5.724 5.724 13,413 -0.06(-1.06%)
May 21, 2008 5.790 5.803 5.720 5.785 24,972 +0.03(+0.46%)
May 20, 2008 5.785 5.785 5.759 5.759 11,671 -0.01(-0.15%)
May 19, 2008 5.768 5.785 5.742 5.768 24,258 -0.01(-0.15%)
May 16, 2008 5.785 5.785 5.777 5.777 8,392 -0.01(-0.15%)
May 15, 2008 5.768 5.785 5.733 5.785 26,977 +0.01(+0.15%)
May 14, 2008 5.737 5.777 5.737 5.777 3,661 +0.02(+0.30%)
May 13, 2008 5.777 5.777 5.750 5.759 2,517 -0.03(-0.45%)
May 12, 2008 5.742 5.785 5.715 5.785 43,664 +0.04(+0.76%)
May 09, 2008 5.742 5.742 5.738 5.742 8,032 +0.00(+0.00%)
May 08, 2008 5.715 5.746 5.715 5.742 25,159 +0.01(+0.15%)
May 07, 2008 5.733 5.746 5.715 5.733 29,750 +0.01(+0.15%)
May 06, 2008 5.720 5.733 5.720 5.724 7,451 +0.00(+0.00%)
May 05, 2008 5.724 5.733 5.718 5.724 9,904 +0.00(+0.00%)
May 02, 2008 5.720 5.724 5.715 5.724 9,570 +0.01(+0.15%)
May 01, 2008 5.720 5.746 5.707 5.715 33,183 -0.00(-0.08%)
Apr 30, 2008 5.737 5.737 5.720 5.720 10,788 -0.02(-0.30%)
Apr 29, 2008 5.711 5.742 5.711 5.737 6,455 +0.02(+0.31%)
Apr 28, 2008 5.720 5.737 5.720 5.720 8,799 -0.02(-0.38%)
Apr 25, 2008 5.724 5.742 5.724 5.742 7,552 +0.03(+0.46%)
Apr 24, 2008 5.720 5.746 5.707 5.715 22,885 -0.02(-0.30%)
Apr 23, 2008 5.711 5.746 5.707 5.733 14,417 +0.01(+0.14%)
Apr 22, 2008 5.724 5.746 5.715 5.725 22,198 -0.00(-0.07%)
Apr 21, 2008 5.724 5.882 5.685 5.729 35,472 +0.00(+0.08%)
Apr 18, 2008 5.689 5.724 5.689 5.724 3,432 +0.04(+0.77%)
Apr 17, 2008 5.663 5.681 5.663 5.681 11,213 +0.02(+0.31%)
Apr 16, 2008 5.654 5.715 5.654 5.663 18,079 -0.03(-0.54%)
Apr 15, 2008 5.702 5.711 5.681 5.694 13,044 +0.01(+0.23%)
Apr 14, 2008 5.667 5.681 5.663 5.681 7,552 +0.00(+0.05%)
Apr 11, 2008 5.711 5.715 5.641 5.677 9,840 -0.02(-0.44%)
Apr 10, 2008 5.685 5.702 5.659 5.702 17,392 +0.01(+0.15%)
Apr 09, 2008 5.698 5.746 5.672 5.694 32,567 +0.00(+0.08%)
Apr 08, 2008 5.689 5.711 5.689 5.689 8,696 -0.01(-0.15%)
Apr 07, 2008 5.698 5.720 5.689 5.698 12,586 +0.01(+0.23%)
Apr 04, 2008 5.667 5.689 5.667 5.685 19,681 +0.05(+0.93%)
Apr 03, 2008 5.536 5.632 5.466 5.632 36,845 +0.08(+1.50%)
Apr 02, 2008 5.571 5.602 5.549 5.549 26,317 -0.04(-0.78%)
Apr 01, 2008 5.558 5.611 5.558 5.593 26,546 -0.01(-0.16%)
Mar 31, 2008 5.593 5.611 5.558 5.602 18,079 +0.05(+0.94%)
Mar 28, 2008 5.549 5.593 5.549 5.549 14,646 +0.01(+0.16%)
Mar 27, 2008 5.549 5.558 5.466 5.541 38,447 +0.03(+0.56%)
Mar 26, 2008 5.532 5.532 5.471 5.510 12,815 -0.02(-0.39%)
Mar 25, 2008 5.528 5.532 5.523 5.532 20,367 +0.01(+0.24%)
Mar 24, 2008 5.388 5.519 5.379 5.519 30,895 +0.13(+2.35%)
Mar 21, 2008 5.427 5.427 5.379 5.392 15,561 +0.00(+0.00%)
Mar 20, 2008 5.427 5.427 5.379 5.392 15,561 -0.03(-0.64%)
Mar 19, 2008 5.418 5.431 5.396 5.427 18,765 -0.01(-0.24%)
Mar 18, 2008 5.471 5.471 5.383 5.440 19,223 -0.00(-0.08%)
Mar 17, 2008 5.493 5.497 5.401 5.445 18,994 -0.05(-0.95%)
Mar 14, 2008 5.558 5.558 5.484 5.497 7,094 -0.05(-0.92%)
Mar 13, 2008 5.549 5.589 5.545 5.548 38,447 -0.02(-0.34%)
Mar 12, 2008 5.593 5.615 5.567 5.567 10,984 -0.05(-0.86%)
Mar 11, 2008 5.598 5.663 5.576 5.615 104,127 +0.04(+0.78%)
Mar 10, 2008 5.571 5.681 5.571 5.571 50,805 -0.00(-0.08%)
Mar 07, 2008 5.401 5.589 5.401 5.576 77,351 +0.14(+2.65%)
Mar 06, 2008 5.427 5.519 5.366 5.431 86,048 +0.02(+0.40%)
Mar 05, 2008 5.366 5.414 5.348 5.410 59,959 +0.06(+1.06%)
Mar 04, 2008 5.331 5.353 5.305 5.353 31,123 +0.03(+0.49%)
Mar 03, 2008 5.340 5.375 5.287 5.327 157,907 -0.01(-0.24%)
Feb 29, 2008 5.392 5.392 5.296 5.340 28,148 -0.08(-1.45%)
Feb 28, 2008 5.528 5.528 5.418 5.418 33,412 -0.14(-2.52%)
Feb 27, 2008 5.694 5.698 5.519 5.558 52,864 -0.12(-2.15%)
Feb 26, 2008 5.759 5.759 5.681 5.681 36,845 -0.01(-0.23%)
Feb 25, 2008 5.711 5.711 5.663 5.694 10,756 -0.03(-0.46%)
Feb 22, 2008 5.724 5.724 5.720 5.720 9,840 -0.00(-0.08%)
Feb 21, 2008 5.724 5.745 5.724 5.724 6,865 +0.01(+0.15%)
Feb 20, 2008 5.715 5.715 5.681 5.715 28,377 -0.11(-1.88%)
Feb 19, 2008 5.702 5.833 5.663 5.825 51,949 +0.15(+2.70%)
Feb 18, 2008 5.681 5.681 5.571 5.672 0 +0.00(+0.00%)
Feb 15, 2008 5.681 5.681 5.571 5.672 30,460 -0.03(-0.54%)
Feb 14, 2008 5.886 5.886 5.676 5.702 54,466 -0.22(-3.76%)
Feb 13, 2008 6.004 6.004 5.925 5.925 35,243 -0.07(-1.17%)
Feb 12, 2008 5.978 6.152 5.978 5.995 31,810 +0.04(+0.73%)
Feb 11, 2008 5.925 5.978 5.925 5.951 13,502 -0.01(-0.22%)
Feb 08, 2008 5.921 5.978 5.921 5.965 11,442 +0.06(+1.04%)
Feb 07, 2008 5.978 5.978 5.903 5.903 29,293 -0.05(-0.76%)
Feb 06, 2008 5.947 5.960 5.947 5.948 28,377 +0.01(+0.17%)
Feb 05, 2008 5.960 5.960 5.938 5.938 8,238 -0.02(-0.37%)
Feb 04, 2008 5.890 5.982 5.890 5.960 41,193 +0.03(+0.59%)
Feb 01, 2008 5.969 6.000 5.925 5.925 12,815 +0.02(+0.37%)
Jan 31, 2008 5.877 5.921 5.877 5.903 7,094 -0.00(-0.07%)
Jan 30, 2008 5.899 5.921 5.873 5.908 20,825 -0.01(-0.19%)
Jan 29, 2008 5.860 5.921 5.860 5.919 40,735 +0.01(+0.19%)
Jan 28, 2008 5.890 5.921 5.886 5.908 16,477 +0.01(+0.15%)
Jan 25, 2008 5.890 5.903 5.886 5.899 14,417 -0.00(-0.07%)
Jan 24, 2008 5.908 5.916 5.882 5.903 15,104 -0.01(-0.15%)
Jan 23, 2008 5.899 5.921 5.855 5.912 35,014 +0.03(+0.59%)
Jan 22, 2008 5.916 5.916 5.864 5.877 49,203 -0.06(-1.03%)
Jan 21, 2008 5.982 5.986 5.938 5.938 0 +0.00(+0.00%)
Jan 18, 2008 5.982 5.986 5.938 5.938 23,800 -0.03(-0.51%)
Jan 17, 2008 6.034 6.056 5.965 5.969 33,412 -0.02(-0.29%)
Jan 16, 2008 5.965 5.986 5.943 5.986 10,298 +0.00(+0.00%)
Jan 15, 2008 5.921 5.986 5.918 5.986 45,541 +0.02(+0.29%)
Jan 14, 2008 5.912 5.969 5.903 5.969 52,178 +0.08(+1.34%)
Jan 11, 2008 5.860 5.912 5.838 5.890 57,899 -0.02(-0.37%)
Jan 10, 2008 5.890 5.930 5.864 5.912 8,238 +0.03(+0.45%)
Jan 09, 2008 5.908 5.919 5.886 5.886 9,382 -0.03(-0.52%)
Jan 08, 2008 5.908 5.921 5.908 5.916 8,238 +0.00(+0.00%)
Jan 07, 2008 5.899 5.916 5.899 5.916 29,979 +0.00(+0.00%)
Jan 04, 2008 5.746 5.947 5.746 5.916 73,919 +0.16(+2.73%)
Jan 03, 2008 5.628 5.759 5.628 5.759 95,889 +0.14(+2.41%)
Jan 02, 2008 5.628 5.659 5.606 5.624 28,377 +0.01(+0.16%)
Jan 01, 2008 5.650 5.654 5.536 5.615 0 +0.00(+0.00%)
Dec 31, 2007 5.650 5.654 5.536 5.615 92,685 -0.01(-0.23%)
Dec 28, 2007 5.602 5.641 5.584 5.628 126,097 +0.04(+0.78%)
Dec 27, 2007 5.549 5.593 5.549 5.584 143,947 +0.03(+0.63%)
Dec 26, 2007 5.484 5.606 5.484 5.549 176,444 +0.06(+1.11%)
Dec 24, 2007 5.506 5.528 5.453 5.488 130,479 +0.02(+0.40%)
Dec 21, 2007 5.440 5.567 5.436 5.466 121,520 +0.01(+0.24%)
Dec 20, 2007 5.453 5.453 5.296 5.453 146,465 +0.00(+0.00%)
Dec 19, 2007 5.528 5.528 5.436 5.453 78,267 -0.01(-0.16%)
Dec 18, 2007 5.440 5.484 5.401 5.462 109,162 +0.02(+0.40%)
Dec 17, 2007 5.383 5.440 5.375 5.440 47,143 +0.06(+1.06%)
Dec 14, 2007 5.379 5.414 5.379 5.383 37,302 -0.03(-0.48%)
Dec 13, 2007 5.401 5.431 5.375 5.410 75,292 -0.01(-0.16%)
Dec 12, 2007 5.471 5.507 5.418 5.418 66,138 -0.05(-0.96%)
Dec 11, 2007 5.506 5.523 5.431 5.471 84,904 -0.02(-0.32%)
Dec 10, 2007 5.528 5.528 5.466 5.488 74,376 -0.04(-0.71%)
Dec 07, 2007 5.545 5.545 5.462 5.528 118,316 +0.03(+0.56%)
Dec 06, 2007 5.514 5.514 5.484 5.497 56,526 -0.03(-0.55%)
Dec 05, 2007 5.549 5.558 5.526 5.528 81,700 +0.03(+0.56%)
Dec 04, 2007 5.506 5.523 5.462 5.497 36,158 +0.01(+0.16%)
Dec 03, 2007 5.449 5.493 5.449 5.488 24,944 +0.04(+0.72%)
Nov 30, 2007 5.445 5.475 5.445 5.449 34,327 -0.00(-0.08%)
Nov 29, 2007 5.436 5.471 5.436 5.453 65,909 +0.03(+0.65%)
Nov 28, 2007 5.366 5.418 5.366 5.418 56,068 +0.04(+0.81%)
Nov 27, 2007 5.362 5.423 5.348 5.375 88,336 +0.00(+0.00%)
Nov 26, 2007 5.366 5.396 5.366 5.375 16,248 -0.00(-0.08%)
Nov 23, 2007 5.327 5.388 5.327 5.379 18,994 +0.01(+0.24%)
Nov 21, 2007 5.383 5.392 5.366 5.366 24,029 -0.01(-0.10%)
Nov 20, 2007 5.331 5.388 5.331 5.371 14,646 +0.06(+1.09%)
Nov 19, 2007 5.362 5.383 5.309 5.313 53,322 -0.05(-0.90%)
Nov 16, 2007 5.392 5.392 5.359 5.362 33,412 -0.03(-0.57%)
Nov 15, 2007 5.440 5.449 5.348 5.392 41,193 -0.05(-0.96%)
Nov 14, 2007 5.445 5.449 5.440 5.445 62,247 -0.01(-0.16%)
Nov 13, 2007 5.475 5.484 5.445 5.453 34,785 -0.03(-0.48%)
Nov 12, 2007 5.558 5.563 5.480 5.480 32,268 -0.09(-1.57%)
Nov 09, 2007 5.637 5.637 5.567 5.567 47,143 -0.07(-1.16%)
Nov 08, 2007 5.729 5.729 5.632 5.632 33,641 -0.09(-1.60%)
Nov 07, 2007 5.733 5.733 5.724 5.724 5,950 -0.07(-1.21%)
Nov 06, 2007 5.825 5.825 5.768 5.794 12,129 -0.01(-0.23%)
Nov 05, 2007 5.794 5.838 5.794 5.807 12,129 -0.00(-0.08%)
Nov 02, 2007 5.838 5.855 5.812 5.812 17,621 -0.02(-0.30%)
Nov 01, 2007 5.855 5.855 5.825 5.829 5,721 -0.03(-0.45%)
Oct 31, 2007 5.925 5.925 5.833 5.855 23,342 -0.09(-1.47%)
Oct 30, 2007 6.004 6.004 5.943 5.943 44,168 -0.06(-0.95%)
Oct 29, 2007 6.030 6.039 5.984 6.000 18,308 -0.04(-0.65%)
Oct 26, 2007 5.925 6.144 5.807 6.039 130,674 +0.11(+1.84%)
Oct 25, 2007 5.855 5.956 5.816 5.930 50,576 +0.08(+1.42%)
Oct 24, 2007 5.855 5.868 5.833 5.847 8,238 +0.01(+0.22%)
Oct 23, 2007 5.847 5.868 5.829 5.833 18,765 +0.00(+0.00%)
Oct 22, 2007 5.855 5.860 5.816 5.833 16,706 -0.03(-0.45%)
Oct 19, 2007 5.890 5.890 5.860 5.860 25,173 -0.01(-0.15%)
Oct 18, 2007 5.895 5.895 5.860 5.868 10,984 -0.03(-0.44%)
Oct 17, 2007 5.864 5.899 5.864 5.895 38,447 +0.02(+0.37%)
Oct 16, 2007 5.864 5.873 5.842 5.873 29,750 +0.02(+0.30%)
Oct 15, 2007 5.842 5.860 5.842 5.855 15,561 +0.01(+0.22%)
Oct 12, 2007 5.912 5.912 5.833 5.842 21,283 -0.03(-0.52%)
Oct 11, 2007 5.916 5.916 5.873 5.873 50,576 -0.03(-0.59%)
Oct 10, 2007 5.943 5.943 5.908 5.908 3,203 +0.00(+0.00%)
Oct 09, 2007 5.925 5.925 5.882 5.908 8,238 +0.00(+0.00%)
Oct 08, 2007 5.908 5.951 5.903 5.908 31,123 +0.00(+0.00%)
Oct 05, 2007 5.908 5.934 5.903 5.908 10,984 -0.00(-0.00%)
Oct 04, 2007 5.943 5.943 5.903 5.908 28,377 -0.02(-0.37%)
Oct 03, 2007 5.965 5.965 5.921 5.930 14,188 -0.03(-0.44%)
Oct 02, 2007 5.921 5.956 5.908 5.956 17,850 +0.03(+0.59%)
Oct 01, 2007 5.943 5.965 5.921 5.921 18,079 -0.01(-0.15%)
Sep 28, 2007 5.934 5.938 5.930 5.930 4,805 +0.00(+0.07%)
Sep 27, 2007 5.921 5.925 5.895 5.925 12,586 +0.01(+0.22%)
Sep 26, 2007 5.899 5.916 5.886 5.912 37,531 +0.02(+0.37%)
Sep 25, 2007 5.943 5.986 5.842 5.890 77,580 -0.09(-1.46%)
Sep 24, 2007 5.890 6.026 5.886 5.978 26,775 +0.09(+1.48%)
Sep 21, 2007 5.838 5.895 5.838 5.890 35,929 +0.08(+1.35%)
Sep 20, 2007 5.855 5.886 5.812 5.812 42,337 -0.04(-0.75%)
Sep 19, 2007 5.851 5.895 5.851 5.855 16,477 +0.00(+0.00%)
Sep 18, 2007 5.921 5.921 5.855 5.855 64,307 -0.04(-0.74%)
Sep 17, 2007 5.868 5.921 5.868 5.899 76,665 -0.05(-0.81%)
Sep 14, 2007 5.995 6.008 5.921 5.947 23,800 -0.02(-0.29%)
Sep 13, 2007 6.096 6.126 5.965 5.965 18,765 -0.11(-1.87%)
Sep 12, 2007 6.096 6.100 6.078 6.078 9,611 +0.00(+0.00%)
Sep 11, 2007 6.017 6.139 6.000 6.078 23,571 +0.06(+1.02%)
Sep 10, 2007 5.938 6.017 5.938 6.017 30,208 +0.07(+1.25%)
Sep 07, 2007 5.943 5.960 5.921 5.943 57,441 +0.03(+0.59%)
Sep 06, 2007 5.895 5.925 5.864 5.908 17,621 +0.01(+0.22%)
Sep 05, 2007 5.877 5.925 5.877 5.895 18,308 +0.02(+0.30%)
Sep 04, 2007 5.877 5.886 5.833 5.877 29,064 +0.03(+0.45%)
Aug 31, 2007 5.820 5.877 5.820 5.851 42,337 +0.02(+0.30%)
Aug 30, 2007 5.812 5.855 5.807 5.833 38,218 +0.03(+0.60%)
Aug 29, 2007 5.777 5.812 5.755 5.799 47,372 +0.02(+0.38%)
Aug 28, 2007 5.790 5.790 5.759 5.777 55,611 +0.00(+0.00%)
Aug 27, 2007 5.711 5.807 5.711 5.777 57,670 -0.03(-0.53%)
Aug 24, 2007 5.895 5.895 5.785 5.807 19,223 -0.07(-1.26%)
Aug 23, 2007 5.965 5.965 5.833 5.882 14,875 -0.04(-0.74%)
Aug 22, 2007 5.877 5.925 5.877 5.925 18,308 +0.10(+1.73%)
Aug 21, 2007 5.812 5.829 5.812 5.825 30,666 +0.02(+0.38%)
Aug 20, 2007 5.868 5.868 5.768 5.803 91,769 -0.07(-1.11%)
Aug 17, 2007 5.803 5.868 5.803 5.868 19,910 +0.09(+1.51%)
Aug 16, 2007 5.943 5.943 5.768 5.781 11,900 -0.15(-2.51%)
Aug 15, 2007 5.882 5.934 5.882 5.930 43,024 +0.00(+0.00%)
Aug 14, 2007 5.934 5.938 5.930 5.930 12,815 +0.00(+0.00%)
Aug 13, 2007 5.921 5.930 5.860 5.930 21,969 +0.01(+0.15%)
Aug 10, 2007 5.965 5.973 5.842 5.921 45,312 -0.04(-0.73%)
Aug 09, 2007 5.921 5.965 5.921 5.965 25,402 -0.01(-0.22%)
Aug 08, 2007 6.087 6.087 5.951 5.978 45,999 -0.11(-1.79%)
Aug 07, 2007 6.100 6.122 6.083 6.087 9,840 -0.03(-0.43%)
Aug 06, 2007 6.227 6.249 6.100 6.113 56,755 -0.17(-2.64%)
Aug 03, 2007 6.253 6.301 6.253 6.279 65,909 -0.02(-0.35%)
Aug 02, 2007 6.410 6.463 6.249 6.301 133,191 -0.25(-3.80%)
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.