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

High Income Securities Fund (NY: PCF )

6.670 -0.040 (-0.60%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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, 2004 2.639 2.660 2.614 2.660 42,229 +0.05(+1.77%)
Apr 29, 2004 2.632 2.643 2.614 2.614 76,293 -0.02(-0.67%)
Apr 28, 2004 2.664 2.664 2.632 2.632 51,800 -0.02(-0.67%)
Apr 27, 2004 2.671 2.671 2.632 2.650 53,490 +0.00(+0.00%)
Apr 26, 2004 2.614 2.653 2.600 2.650 141,045 +0.04(+1.36%)
Apr 23, 2004 2.646 2.728 2.614 2.614 167,227 -0.03(-1.21%)
Apr 22, 2004 2.668 2.678 2.636 2.646 223,813 -0.02(-0.80%)
Apr 21, 2004 2.685 2.732 2.668 2.668 154,276 -0.01(-0.53%)
Apr 20, 2004 2.668 2.707 2.668 2.682 95,156 -0.01(-0.26%)
Apr 19, 2004 2.678 2.724 2.678 2.689 136,259 -0.02(-0.92%)
Apr 16, 2004 2.685 2.735 2.685 2.714 37,724 +0.03(+1.06%)
Apr 15, 2004 2.678 2.717 2.678 2.685 52,364 +0.01(+0.40%)
Apr 14, 2004 2.717 2.724 2.671 2.675 62,217 -0.04(-1.57%)
Apr 13, 2004 2.756 2.767 2.717 2.717 106,417 -0.04(-1.42%)
Apr 12, 2004 2.785 2.803 2.756 2.756 47,296 -0.03(-1.02%)
Apr 08, 2004 2.788 2.831 2.785 2.785 23,085 +0.00(+0.00%)
Apr 07, 2004 2.820 2.856 2.778 2.785 111,203 -0.01(-0.25%)
Apr 06, 2004 2.842 2.849 2.785 2.792 57,431 -0.01(-0.51%)
Apr 05, 2004 2.824 2.835 2.806 2.806 58,276 -0.02(-0.63%)
Apr 02, 2004 2.849 2.852 2.813 2.824 69,818 +0.00(+0.00%)
Apr 01, 2004 2.820 2.831 2.799 2.824 68,129 +0.02(+0.76%)
Mar 31, 2004 2.810 2.817 2.792 2.803 69,818 +0.00(+0.00%)
Mar 30, 2004 2.795 2.803 2.774 2.803 60,809 +0.02(+0.89%)
Mar 29, 2004 2.774 2.792 2.760 2.778 55,179 +0.02(+0.64%)
Mar 26, 2004 2.792 2.792 2.756 2.760 46,451 -0.00(-0.13%)
Mar 25, 2004 2.806 2.806 2.764 2.764 56,868 -0.01(-0.38%)
Mar 24, 2004 2.792 2.795 2.774 2.774 50,111 +0.02(+0.64%)
Mar 23, 2004 2.803 2.806 2.756 2.756 90,651 -0.03(-1.02%)
Mar 22, 2004 2.767 2.799 2.767 2.785 125,279 -0.01(-0.51%)
Mar 19, 2004 2.824 2.824 2.799 2.799 91,777 -0.00(-0.13%)
Mar 18, 2004 2.835 2.835 2.803 2.803 46,451 -0.01(-0.25%)
Mar 17, 2004 2.827 2.849 2.810 2.810 70,381 -0.02(-0.75%)
Mar 16, 2004 2.803 2.831 2.795 2.831 61,091 +0.03(+1.14%)
Mar 15, 2004 2.835 2.835 2.788 2.799 86,991 +0.00(+0.00%)
Mar 12, 2004 2.827 2.827 2.792 2.799 38,569 +0.01(+0.25%)
Mar 11, 2004 2.842 2.845 2.792 2.792 82,768 -0.03(-1.13%)
Mar 10, 2004 2.842 2.852 2.824 2.824 82,768 -0.01(-0.50%)
Mar 09, 2004 2.831 2.842 2.824 2.838 82,487 +0.01(+0.25%)
Mar 08, 2004 2.842 2.842 2.831 2.831 41,102 -0.01(-0.50%)
Mar 05, 2004 2.849 2.859 2.842 2.845 39,132 -0.00(-0.12%)
Mar 04, 2004 2.835 2.859 2.817 2.849 44,481 +0.01(+0.38%)
Mar 03, 2004 2.838 2.842 2.824 2.838 70,381 +0.01(+0.50%)
Mar 02, 2004 2.827 2.827 2.813 2.824 59,683 +0.01(+0.38%)
Mar 01, 2004 2.838 2.838 2.813 2.813 50,956 +0.00(+0.00%)
Feb 27, 2004 2.859 2.870 2.813 2.813 83,050 -0.04(-1.49%)
Feb 26, 2004 2.856 2.859 2.835 2.856 39,132 +0.00(+0.12%)
Feb 25, 2004 2.842 2.856 2.803 2.852 44,481 +0.01(+0.50%)
Feb 24, 2004 2.792 2.838 2.778 2.838 107,824 +0.07(+2.57%)
Feb 23, 2004 2.852 2.852 2.760 2.767 156,528 -0.05(-1.89%)
Feb 20, 2004 2.891 2.891 2.817 2.820 88,399 -0.08(-2.70%)
Feb 19, 2004 2.902 2.902 2.877 2.898 97,971 +0.02(+0.74%)
Feb 18, 2004 2.906 2.906 2.863 2.877 83,331 -0.01(-0.49%)
Feb 17, 2004 2.877 2.902 2.877 2.891 77,701 +0.03(+1.12%)
Feb 13, 2004 2.895 2.895 2.849 2.859 107,543 -0.02(-0.62%)
Feb 12, 2004 2.906 2.906 2.877 2.877 71,507 -0.02(-0.61%)
Feb 11, 2004 2.874 2.895 2.870 2.895 61,935 +0.01(+0.49%)
Feb 10, 2004 2.870 2.891 2.870 2.881 86,710 +0.00(+0.12%)
Feb 09, 2004 2.867 2.877 2.842 2.877 101,349 +0.01(+0.50%)
Feb 06, 2004 2.845 2.863 2.827 2.863 59,402 +0.04(+1.26%)
Feb 05, 2004 2.842 2.863 2.827 2.827 97,126 +0.00(+0.13%)
Feb 04, 2004 2.824 2.845 2.824 2.824 62,498 +0.01(+0.25%)
Feb 03, 2004 2.845 2.849 2.813 2.817 67,003 -0.00(-0.13%)
Feb 02, 2004 2.838 2.842 2.820 2.820 90,933 +0.01(+0.25%)
Jan 30, 2004 2.827 2.835 2.806 2.813 50,393 +0.00(+0.00%)
Jan 29, 2004 2.845 2.856 2.799 2.813 106,135 -0.02(-0.88%)
Jan 28, 2004 2.870 2.870 2.827 2.838 59,965 +0.00(+0.13%)
Jan 27, 2004 2.898 2.898 2.835 2.835 107,261 -0.05(-1.72%)
Jan 26, 2004 2.898 2.902 2.870 2.884 58,276 +0.01(+0.25%)
Jan 23, 2004 2.884 2.902 2.867 2.877 135,977 +0.01(+0.37%)
Jan 22, 2004 2.884 2.888 2.856 2.867 65,595 +0.01(+0.25%)
Jan 21, 2004 2.888 2.888 2.842 2.859 101,349 -0.01(-0.37%)
Jan 20, 2004 2.891 2.909 2.859 2.870 111,766 -0.01(-0.49%)
Jan 16, 2004 2.888 2.888 2.842 2.884 75,449 +0.03(+1.12%)
Jan 15, 2004 2.856 2.888 2.845 2.852 137,385 +0.00(+0.12%)
Jan 14, 2004 2.838 2.852 2.813 2.849 144,141 +0.04(+1.39%)
Jan 13, 2004 2.820 2.824 2.810 2.810 54,616 +0.00(+0.00%)
Jan 12, 2004 2.831 2.831 2.806 2.810 82,487 +0.01(+0.25%)
Jan 09, 2004 2.824 2.824 2.803 2.803 62,217 -0.01(-0.38%)
Jan 08, 2004 2.817 2.824 2.806 2.813 68,692 -0.00(-0.13%)
Jan 07, 2004 2.824 2.831 2.788 2.817 120,775 +0.02(+0.89%)
Jan 06, 2004 2.803 2.813 2.781 2.792 135,696 +0.00(+0.13%)
Jan 05, 2004 2.810 2.813 2.781 2.788 77,982 -0.01(-0.25%)
Jan 02, 2004 2.824 2.824 2.781 2.795 106,417 -0.01(-0.38%)
Dec 31, 2003 2.817 2.817 2.788 2.806 78,264 +0.02(+0.64%)
Dec 30, 2003 2.813 2.813 2.788 2.788 45,044 +0.00(+0.13%)
Dec 29, 2003 2.824 2.824 2.778 2.785 107,543 -0.01(-0.51%)
Dec 26, 2003 2.820 2.820 2.795 2.799 25,900 +0.00(+0.00%)
Dec 24, 2003 2.806 2.806 2.785 2.799 42,229 +0.03(+1.03%)
Dec 23, 2003 2.767 2.813 2.788 2.771 67,284 +0.00(+0.13%)
Dec 22, 2003 2.813 2.813 2.760 2.767 129,502 -0.01(-0.38%)
Dec 19, 2003 2.788 2.788 2.767 2.778 101,912 +0.02(+0.64%)
Dec 18, 2003 2.756 2.785 2.746 2.760 167,508 +0.01(+0.39%)
Dec 17, 2003 2.735 2.749 2.735 2.749 75,449 +0.01(+0.52%)
Dec 16, 2003 2.732 2.735 2.728 2.735 74,886 +0.02(+0.65%)
Dec 15, 2003 2.703 2.732 2.703 2.717 105,854 +0.00(+0.13%)
Dec 12, 2003 2.689 2.714 2.685 2.714 82,487 +0.04(+1.33%)
Dec 11, 2003 2.682 2.692 2.668 2.678 148,927 -0.01(-0.53%)
Dec 10, 2003 2.689 2.710 2.689 2.692 127,250 +0.02(+0.66%)
Dec 09, 2003 2.660 2.671 2.643 2.675 115,144 +0.01(+0.53%)
Dec 08, 2003 2.653 2.653 2.639 2.660 149,490 +0.03(+1.22%)
Dec 05, 2003 2.639 2.653 2.639 2.629 56,868 -0.02(-0.67%)
Dec 04, 2003 2.639 2.653 2.636 2.646 89,807 +0.02(+0.68%)
Dec 03, 2003 2.639 2.639 2.629 2.629 102,475 -0.01(-0.27%)
Dec 02, 2003 2.625 2.646 2.625 2.636 89,807 +0.02(+0.82%)
Dec 01, 2003 2.625 2.646 2.614 2.614 123,027 -0.01(-0.27%)
Nov 28, 2003 2.625 2.632 2.611 2.621 40,539 +0.02(+0.68%)
Nov 26, 2003 2.607 2.625 2.607 2.604 81,924 -0.01(-0.27%)
Nov 25, 2003 2.625 2.629 2.600 2.611 132,599 -0.01(-0.54%)
Nov 24, 2003 2.646 2.646 2.607 2.625 77,419 +0.01(+0.54%)
Nov 21, 2003 2.625 2.625 2.625 2.611 101,912 -0.00(-0.14%)
Nov 20, 2003 2.611 2.614 2.611 2.614 61,654 -0.02(-0.81%)
Nov 19, 2003 2.618 2.636 2.618 2.636 112,329 +0.02(+0.68%)
Nov 18, 2003 2.614 2.636 2.611 2.618 222,969 +0.01(+0.27%)
Nov 17, 2003 2.621 2.625 2.611 2.611 149,209 -0.02(-0.81%)
Nov 14, 2003 2.629 2.632 2.621 2.632 104,446 -0.01(-0.40%)
Nov 13, 2003 2.618 2.657 2.618 2.643 187,215 +0.02(+0.68%)
Nov 12, 2003 2.625 2.636 2.614 2.625 218,183 +0.00(+0.00%)
Nov 11, 2003 2.621 2.629 2.618 2.625 136,822 +0.00(+0.00%)
Nov 10, 2003 2.621 2.636 2.621 2.625 208,611 -0.00(-0.14%)
Nov 07, 2003 2.675 2.675 2.621 2.629 144,423 -0.02(-0.94%)
Nov 06, 2003 2.636 2.646 2.636 2.653 162,159 +0.03(+1.08%)
Nov 05, 2003 2.621 2.650 2.625 2.625 170,042 +0.01(+0.27%)
Nov 04, 2003 2.621 2.643 2.618 2.618 215,759 -0.00(-0.14%)
Nov 03, 2003 2.629 2.636 2.621 2.621 296,110 -0.03(-1.07%)
Oct 31, 2003 2.653 2.660 2.650 2.650 105,009 -0.00(-0.13%)
Oct 30, 2003 2.682 2.682 2.682 2.653 59,683 -0.01(-0.27%)
Oct 29, 2003 2.664 2.664 2.660 2.660 65,314 -0.01(-0.27%)
Oct 28, 2003 2.678 2.678 2.675 2.668 80,798 -0.01(-0.27%)
Oct 27, 2003 2.675 2.700 2.671 2.675 30,686 +0.00(+0.13%)
Oct 24, 2003 2.707 2.707 2.671 2.671 44,199 +0.00(+0.00%)
Oct 23, 2003 2.692 2.692 2.650 2.671 76,012 -0.02(-0.66%)
Oct 22, 2003 2.689 2.692 2.678 2.689 33,220 -0.00(-0.13%)
Oct 21, 2003 2.682 2.696 2.678 2.692 57,713 +0.00(+0.00%)
Oct 20, 2003 2.675 2.692 2.671 2.692 64,751 +0.01(+0.53%)
Oct 17, 2003 2.732 2.732 2.678 2.678 88,117 -0.04(-1.44%)
Oct 16, 2003 2.703 2.732 2.717 2.717 21,114 +0.01(+0.53%)
Oct 15, 2003 2.721 2.721 2.700 2.703 52,927 -0.02(-0.65%)
Oct 14, 2003 2.739 2.739 2.703 2.721 51,237 +0.01(+0.52%)
Oct 13, 2003 2.724 2.732 2.707 2.707 22,522 -0.02(-0.65%)
Oct 10, 2003 2.717 2.717 2.717 2.724 53,771 +0.02(+0.92%)
Oct 09, 2003 2.717 2.739 2.700 2.700 50,111 -0.02(-0.65%)
Oct 08, 2003 2.732 2.735 2.717 2.717 41,102 -0.02(-0.65%)
Oct 07, 2003 2.735 2.735 2.732 2.735 21,114 +0.00(+0.00%)
Oct 06, 2003 2.749 2.749 2.696 2.735 38,569 +0.00(+0.13%)
Oct 03, 2003 2.710 2.732 2.710 2.732 125,842 +0.03(+1.05%)
Oct 02, 2003 2.689 2.703 2.689 2.703 67,284 +0.02(+0.66%)
Oct 01, 2003 2.660 2.685 2.660 2.685 52,645 +0.03(+1.07%)
Sep 30, 2003 2.653 2.657 2.653 2.657 16,610 +0.01(+0.54%)
Sep 29, 2003 2.657 2.657 2.657 2.643 10,979 +0.01(+0.27%)
Sep 26, 2003 2.650 2.657 2.636 2.636 50,111 -0.01(-0.54%)
Sep 25, 2003 2.646 2.657 2.646 2.650 43,355 -0.00(-0.13%)
Sep 24, 2003 2.660 2.660 2.660 2.653 14,357 +0.00(+0.13%)
Sep 23, 2003 2.653 2.653 2.650 2.650 39,695 -0.00(-0.13%)
Sep 22, 2003 2.664 2.678 2.636 2.653 50,674 -0.02(-0.80%)
Sep 19, 2003 2.671 2.675 2.664 2.675 33,220 -0.00(-0.13%)
Sep 18, 2003 2.657 2.671 2.657 2.678 47,296 +0.01(+0.53%)
Sep 17, 2003 2.664 2.664 2.664 2.664 36,316 +0.01(+0.40%)
Sep 16, 2003 2.607 2.653 2.607 2.653 63,625 +0.03(+1.08%)
Sep 15, 2003 2.632 2.643 2.625 2.625 30,404 +0.00(+0.00%)
Sep 12, 2003 2.636 2.636 2.607 2.625 50,674 +0.02(+0.96%)
Sep 11, 2003 2.625 2.625 2.600 2.600 15,202 -0.03(-1.08%)
Sep 10, 2003 2.639 2.639 2.600 2.629 34,346 +0.01(+0.54%)
Sep 09, 2003 2.600 2.639 2.600 2.614 33,501 -0.01(-0.27%)
Sep 08, 2003 2.607 2.625 2.604 2.621 42,510 +0.01(+0.55%)
Sep 05, 2003 2.604 2.607 2.597 2.607 28,152 +0.02(+0.96%)
Sep 04, 2003 2.604 2.604 2.579 2.582 58,839 -0.00(-0.14%)
Sep 03, 2003 2.593 2.593 2.565 2.586 67,566 -0.01(-0.27%)
Sep 02, 2003 2.607 2.607 2.579 2.593 66,721 -0.00(-0.14%)
Aug 29, 2003 2.582 2.597 2.582 2.597 16,891 +0.01(+0.55%)
Aug 28, 2003 2.565 2.582 2.550 2.582 7,601 +0.04(+1.54%)
Aug 27, 2003 2.547 2.568 2.543 2.543 86,991 -0.01(-0.56%)
Aug 26, 2003 2.565 2.568 2.547 2.557 41,665 +0.01(+0.42%)
Aug 25, 2003 2.565 2.565 2.540 2.547 19,143 -0.01(-0.28%)
Aug 22, 2003 2.526 2.554 2.526 2.554 43,355 +0.02(+0.70%)
Aug 21, 2003 2.561 2.561 2.533 2.536 197,350 -0.01(-0.28%)
Aug 20, 2003 2.547 2.557 2.536 2.543 16,047 +0.01(+0.56%)
Aug 19, 2003 2.561 2.561 2.526 2.529 63,062 -0.00(-0.14%)
Aug 18, 2003 2.529 2.557 2.529 2.533 28,997 +0.00(+0.00%)
Aug 15, 2003 2.533 2.543 2.526 2.533 22,803 +0.00(+0.00%)
Aug 14, 2003 2.550 2.561 2.533 2.533 27,589 +0.00(+0.14%)
Aug 13, 2003 2.543 2.543 2.529 2.529 29,841 +0.00(+0.00%)
Aug 12, 2003 2.550 2.550 2.518 2.529 62,498 -0.01(-0.28%)
Aug 11, 2003 2.547 2.547 2.515 2.536 27,589 +0.01(+0.42%)
Aug 08, 2003 2.522 2.565 2.518 2.526 29,841 -0.04(-1.52%)
Aug 07, 2003 2.565 2.565 2.508 2.565 55,460 +0.01(+0.28%)
Aug 06, 2003 2.547 2.557 2.526 2.557 56,868 +0.04(+1.41%)
Aug 05, 2003 2.515 2.540 2.515 2.522 28,715 -0.00(-0.14%)
Aug 04, 2003 2.557 2.561 2.522 2.526 93,466 -0.03(-1.25%)
Aug 01, 2003 2.565 2.565 2.536 2.557 49,830 +0.01(+0.28%)
Jul 31, 2003 2.568 2.572 2.550 2.550 34,627 -0.00(-0.14%)
Jul 30, 2003 2.568 2.568 2.540 2.554 149,772 -0.01(-0.55%)
Jul 29, 2003 2.600 2.600 2.522 2.568 124,997 -0.01(-0.55%)
Jul 28, 2003 2.579 2.604 2.565 2.582 30,404 +0.00(+0.14%)
Jul 25, 2003 2.604 2.604 2.579 2.579 32,938 -0.04(-1.36%)
Jul 24, 2003 2.621 2.621 2.593 2.614 40,258 +0.01(+0.55%)
Jul 23, 2003 2.575 2.600 2.561 2.600 54,897 +0.02(+0.83%)
Jul 22, 2003 2.561 2.593 2.547 2.579 331,357 -0.02(-0.96%)
Jul 21, 2003 2.664 2.685 2.600 2.604 80,516 -0.06(-2.40%)
Jul 18, 2003 2.696 2.696 2.668 2.668 7,882 -0.03(-1.18%)
Jul 17, 2003 2.724 2.724 2.643 2.700 88,680 +0.01(+0.40%)
Jul 16, 2003 2.629 2.689 2.629 2.689 88,117 +0.06(+2.16%)
Jul 15, 2003 2.771 2.792 2.618 2.632 180,177 -0.13(-4.76%)
Jul 14, 2003 2.788 2.788 2.760 2.764 77,982 -0.04(-1.52%)
Jul 11, 2003 2.820 2.831 2.792 2.806 46,733 +0.00(+0.13%)
Jul 10, 2003 2.735 2.803 2.735 2.803 37,443 +0.07(+2.73%)
Jul 09, 2003 2.735 2.767 2.724 2.728 133,443 -0.01(-0.26%)
Jul 08, 2003 2.707 2.735 2.707 2.735 75,449 +0.03(+1.18%)
Jul 07, 2003 2.692 2.732 2.692 2.703 20,551 +0.01(+0.40%)
Jul 03, 2003 2.692 2.714 2.689 2.692 100,223 -0.04(-1.30%)
Jul 02, 2003 2.707 2.732 2.682 2.728 70,944 +0.02(+0.92%)
Jul 01, 2003 2.707 2.707 2.636 2.703 81,924 +0.03(+1.20%)
Jun 30, 2003 2.710 2.710 2.671 2.671 67,284 -0.04(-1.44%)
Jun 27, 2003 2.728 2.764 2.710 2.710 52,927 -0.05(-1.93%)
Jun 26, 2003 2.739 2.767 2.717 2.764 47,859 +0.05(+1.83%)
Jun 25, 2003 2.742 2.785 2.703 2.714 100,786 -0.07(-2.68%)
Jun 24, 2003 2.806 2.806 2.753 2.788 52,082 +0.04(+1.42%)
Jun 23, 2003 2.685 2.781 2.685 2.749 47,296 +0.03(+1.04%)
Jun 20, 2003 2.771 2.771 2.717 2.721 52,364 -0.03(-1.16%)
Jun 19, 2003 2.692 2.756 2.689 2.753 81,924 +0.03(+1.17%)
Jun 18, 2003 2.724 2.735 2.689 2.721 56,305 +0.00(+0.00%)
Jun 17, 2003 2.689 2.732 2.689 2.721 104,446 +0.00(+0.13%)
Jun 16, 2003 2.728 2.732 2.685 2.717 47,015 +0.01(+0.26%)
Jun 13, 2003 2.707 2.735 2.703 2.710 43,355 -0.00(-0.13%)
Jun 12, 2003 2.760 2.760 2.707 2.714 43,355 -0.05(-1.93%)
Jun 11, 2003 2.671 2.767 2.671 2.767 99,660 +0.07(+2.50%)
Jun 10, 2003 2.660 2.700 2.660 2.700 65,595 +0.06(+2.43%)
Jun 09, 2003 2.692 2.692 2.625 2.636 128,939 -0.09(-3.39%)
Jun 06, 2003 2.710 2.746 2.710 2.728 52,364 +0.01(+0.39%)
Jun 05, 2003 2.717 2.717 2.671 2.717 37,724 +0.02(+0.66%)
Jun 04, 2003 2.714 2.714 2.668 2.700 32,938 -0.01(-0.26%)
Jun 03, 2003 2.639 2.707 2.639 2.707 55,742 +0.03(+1.20%)
Jun 02, 2003 2.636 2.678 2.614 2.675 90,651 +0.05(+1.89%)
May 30, 2003 2.639 2.639 2.614 2.625 32,657 -0.00(-0.14%)
May 29, 2003 2.614 2.639 2.604 2.629 66,440 -0.01(-0.40%)
May 28, 2003 2.611 2.664 2.586 2.639 112,610 +0.04(+1.36%)
May 27, 2003 2.597 2.611 2.579 2.604 57,994 +0.00(+0.14%)
May 23, 2003 2.586 2.600 2.582 2.600 38,287 +0.01(+0.27%)
May 22, 2003 2.593 2.621 2.582 2.593 44,199 -0.03(-1.08%)
May 21, 2003 2.607 2.621 2.593 2.621 39,695 +0.01(+0.27%)
May 20, 2003 2.586 2.618 2.586 2.614 14,920 +0.00(+0.14%)
May 19, 2003 2.593 2.618 2.582 2.611 18,580 -0.00(-0.14%)
May 16, 2003 2.614 2.618 2.582 2.614 44,481 +0.00(+0.14%)
May 15, 2003 2.607 2.618 2.593 2.611 26,182 +0.01(+0.41%)
May 14, 2003 2.593 2.600 2.593 2.600 10,979 +0.02(+0.83%)
May 13, 2003 2.586 2.597 2.579 2.579 49,267 -0.01(-0.55%)
May 12, 2003 2.611 2.611 2.589 2.593 31,531 +0.01(+0.41%)
May 09, 2003 2.604 2.604 2.582 2.582 43,073 -0.01(-0.41%)
May 08, 2003 2.611 2.611 2.582 2.593 28,152 +0.00(+0.00%)
May 07, 2003 2.621 2.621 2.582 2.593 38,569 -0.03(-1.22%)
May 06, 2003 2.625 2.625 2.582 2.625 49,548 +0.02(+0.96%)
May 05, 2003 2.600 2.625 2.593 2.600 57,431 -0.02(-0.81%)
May 02, 2003 2.589 2.625 2.582 2.621 58,276 +0.04(+1.51%)
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.