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 )

5.840 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
May 31, 2005 6.533 6.554 6.476 6.511 20,138 -0.01(-0.20%)
May 27, 2005 6.467 6.554 6.467 6.524 26,089 +0.01(+0.20%)
May 26, 2005 6.489 6.511 6.454 6.511 8,696 +0.04(+0.68%)
May 25, 2005 6.550 6.550 6.467 6.467 25,402 -0.08(-1.27%)
May 24, 2005 6.458 6.550 6.458 6.550 40,964 +0.07(+1.01%)
May 23, 2005 6.485 6.489 6.454 6.485 22,656 +0.02(+0.27%)
May 20, 2005 6.467 6.467 6.454 6.467 7,323 +0.02(+0.27%)
May 19, 2005 6.476 6.480 6.450 6.450 29,521 -0.03(-0.40%)
May 18, 2005 6.480 6.480 6.450 6.476 55,611 +0.02(+0.27%)
May 17, 2005 6.480 6.515 6.458 6.458 23,571 -0.01(-0.20%)
May 16, 2005 6.463 6.471 6.432 6.471 15,104 +0.01(+0.14%)
May 13, 2005 6.428 6.463 6.415 6.463 26,089 +0.04(+0.61%)
May 12, 2005 6.450 6.450 6.423 6.423 23,114 -0.03(-0.41%)
May 11, 2005 6.511 6.511 6.441 6.450 30,208 -0.07(-1.01%)
May 10, 2005 6.467 6.515 6.467 6.515 28,377 +0.05(+0.74%)
May 09, 2005 6.393 6.467 6.393 6.467 16,477 +0.05(+0.75%)
May 06, 2005 6.406 6.419 6.406 6.419 8,467 +0.01(+0.20%)
May 05, 2005 6.445 6.454 6.406 6.406 27,919 -0.02(-0.27%)
May 04, 2005 6.423 6.450 6.410 6.423 23,800 +0.00(+0.07%)
May 03, 2005 6.384 6.454 6.384 6.419 32,039 -0.01(-0.14%)
May 02, 2005 6.362 6.463 6.362 6.428 19,681 +0.03(+0.48%)
Apr 29, 2005 6.380 6.397 6.380 6.397 18,079 +0.01(+0.14%)
Apr 28, 2005 6.332 6.388 6.332 6.388 5,950 +0.05(+0.83%)
Apr 27, 2005 6.402 6.402 6.310 6.336 45,999 -0.05(-0.75%)
Apr 26, 2005 6.423 6.432 6.380 6.384 27,462 +0.02(+0.34%)
Apr 25, 2005 6.349 6.423 6.349 6.362 12,586 -0.01(-0.21%)
Apr 22, 2005 6.402 6.402 6.336 6.375 10,527 +0.00(+0.07%)
Apr 21, 2005 6.423 6.423 6.336 6.371 21,969 -0.03(-0.48%)
Apr 20, 2005 6.367 6.402 6.367 6.402 9,382 +0.00(+0.00%)
Apr 19, 2005 6.419 6.445 6.397 6.402 14,417 -0.02(-0.27%)
Apr 18, 2005 6.402 6.419 6.402 6.419 9,840 +0.06(+0.96%)
Apr 15, 2005 6.380 6.445 6.353 6.358 19,223 +0.00(+0.00%)
Apr 14, 2005 6.292 6.358 6.292 6.358 12,586 -0.00(-0.07%)
Apr 13, 2005 6.310 6.362 6.270 6.362 23,342 +0.06(+0.97%)
Apr 12, 2005 6.275 6.301 6.257 6.301 29,521 +0.02(+0.35%)
Apr 11, 2005 6.253 6.279 6.235 6.279 28,835 +0.02(+0.35%)
Apr 08, 2005 6.240 6.288 6.240 6.257 11,442 -0.02(-0.35%)
Apr 07, 2005 6.240 6.288 6.240 6.279 5,950 +0.02(+0.35%)
Apr 06, 2005 6.288 6.292 6.257 6.257 12,129 +0.02(+0.35%)
Apr 05, 2005 6.292 6.358 6.235 6.235 64,993 -0.02(-0.35%)
Apr 04, 2005 6.249 6.314 6.249 6.257 32,268 +0.03(+0.42%)
Apr 01, 2005 6.205 6.231 6.196 6.231 7,780 +0.04(+0.64%)
Mar 31, 2005 6.139 6.192 6.139 6.192 8,925 +0.06(+1.00%)
Mar 30, 2005 6.117 6.131 6.083 6.131 13,731 +0.03(+0.50%)
Mar 29, 2005 6.148 6.148 6.065 6.100 18,308 -0.04(-0.64%)
Mar 28, 2005 6.174 6.174 6.065 6.139 47,143 +0.01(+0.14%)
Mar 24, 2005 6.126 6.131 6.109 6.131 18,765 +0.03(+0.57%)
Mar 23, 2005 6.266 6.266 6.078 6.096 50,576 -0.17(-2.79%)
Mar 22, 2005 6.244 6.318 6.244 6.270 9,840 +0.03(+0.49%)
Mar 21, 2005 6.314 6.327 6.240 6.240 18,079 -0.10(-1.52%)
Mar 18, 2005 6.310 6.362 6.310 6.336 12,815 -0.00(-0.07%)
Mar 17, 2005 6.340 6.340 6.336 6.340 5,492 -0.04(-0.68%)
Mar 16, 2005 6.353 6.384 6.353 6.384 13,731 +0.04(+0.69%)
Mar 15, 2005 6.393 6.393 6.336 6.340 31,352 -0.05(-0.82%)
Mar 14, 2005 6.297 6.393 6.297 6.393 24,487 +0.04(+0.69%)
Mar 11, 2005 6.349 6.358 6.349 6.349 12,815 +0.01(+0.21%)
Mar 10, 2005 6.445 6.449 6.253 6.336 68,884 -0.07(-1.02%)
Mar 09, 2005 6.423 6.441 6.402 6.402 6,865 -0.09(-1.41%)
Mar 08, 2005 6.533 6.563 6.432 6.493 31,123 -0.02(-0.34%)
Mar 07, 2005 6.489 6.515 6.476 6.515 11,900 +0.05(+0.74%)
Mar 04, 2005 6.489 6.541 6.467 6.467 18,537 +0.00(+0.00%)
Mar 03, 2005 6.467 6.498 6.458 6.467 19,910 -0.01(-0.20%)
Mar 02, 2005 6.511 6.511 6.454 6.480 24,258 +0.01(+0.20%)
Mar 01, 2005 6.485 6.485 6.423 6.467 31,581 -0.02(-0.34%)
Feb 28, 2005 6.463 6.511 6.395 6.489 35,014 +0.07(+1.02%)
Feb 25, 2005 6.362 6.423 6.340 6.423 35,700 +0.07(+1.03%)
Feb 24, 2005 6.402 6.402 6.318 6.358 24,258 +0.00(+0.00%)
Feb 23, 2005 6.358 6.380 6.332 6.358 32,039 +0.00(+0.00%)
Feb 22, 2005 6.336 6.358 6.314 6.358 29,293 +0.02(+0.34%)
Feb 18, 2005 6.336 6.358 6.288 6.336 33,183 -0.02(-0.34%)
Feb 17, 2005 6.349 6.371 6.349 6.358 25,631 -0.03(-0.55%)
Feb 16, 2005 6.393 6.402 6.380 6.393 20,138 +0.00(+0.00%)
Feb 15, 2005 6.380 6.419 6.380 6.393 16,706 +0.01(+0.14%)
Feb 14, 2005 6.402 6.458 6.380 6.384 21,512 -0.00(-0.07%)
Feb 11, 2005 6.336 6.402 6.336 6.388 15,561 +0.02(+0.34%)
Feb 10, 2005 6.353 6.375 6.332 6.367 32,496 -0.01(-0.21%)
Feb 09, 2005 6.362 6.380 6.292 6.380 53,093 -0.02(-0.34%)
Feb 08, 2005 6.371 6.454 6.332 6.402 54,695 +0.02(+0.27%)
Feb 07, 2005 6.397 6.402 6.384 6.384 10,298 +0.00(+0.00%)
Feb 04, 2005 6.336 6.384 6.305 6.384 31,352 +0.05(+0.83%)
Feb 03, 2005 6.327 6.332 6.310 6.332 19,681 -0.00(-0.07%)
Feb 02, 2005 6.388 6.415 6.336 6.336 24,716 -0.04(-0.62%)
Feb 01, 2005 6.340 6.375 6.340 6.375 25,173 +0.03(+0.48%)
Jan 31, 2005 6.301 6.349 6.235 6.345 28,606 +0.05(+0.76%)
Jan 28, 2005 6.292 6.297 6.292 6.297 37,531 +0.00(+0.07%)
Jan 27, 2005 6.292 6.292 6.292 6.292 2,059 +0.00(+0.00%)
Jan 26, 2005 6.270 6.292 6.266 6.292 28,835 +0.02(+0.35%)
Jan 25, 2005 6.375 6.380 6.270 6.270 25,173 -0.11(-1.71%)
Jan 24, 2005 6.318 6.467 6.318 6.380 29,521 +0.02(+0.27%)
Jan 21, 2005 6.432 6.432 6.362 6.362 31,123 -0.03(-0.41%)
Jan 20, 2005 6.445 6.445 6.380 6.388 15,333 -0.03(-0.48%)
Jan 19, 2005 6.397 6.441 6.345 6.419 18,994 +0.01(+0.14%)
Jan 18, 2005 6.406 6.419 6.402 6.410 5,492 +0.03(+0.48%)
Jan 14, 2005 6.402 6.402 6.380 6.380 1,830 +0.00(+0.00%)
Jan 13, 2005 6.336 6.423 6.336 6.380 25,402 +0.00(+0.00%)
Jan 12, 2005 6.402 6.402 6.345 6.380 24,029 +0.00(+0.00%)
Jan 11, 2005 6.332 6.511 6.332 6.380 37,760 +0.04(+0.69%)
Jan 10, 2005 6.336 6.380 6.336 6.336 13,731 +0.04(+0.69%)
Jan 07, 2005 6.292 6.380 6.292 6.292 13,731 +0.02(+0.35%)
Jan 06, 2005 6.253 6.270 6.253 6.270 9,840 +0.04(+0.70%)
Jan 05, 2005 6.227 6.231 6.222 6.227 6,179 -0.03(-0.49%)
Jan 04, 2005 6.380 6.402 6.214 6.257 34,327 -0.10(-1.58%)
Jan 03, 2005 6.297 6.358 6.240 6.358 48,287 +0.10(+1.61%)
Dec 31, 2004 6.314 6.314 6.257 6.257 7,780 -0.06(-0.90%)
Dec 30, 2004 6.292 6.314 6.292 6.314 686 +0.04(+0.70%)
Dec 29, 2004 6.270 6.270 6.257 6.270 10,298 +0.02(+0.35%)
Dec 28, 2004 6.292 6.292 6.249 6.249 7,780 -0.02(-0.28%)
Dec 27, 2004 6.244 6.266 6.187 6.266 32,039 +0.00(+0.07%)
Dec 23, 2004 6.249 6.336 6.231 6.262 28,606 -0.01(-0.14%)
Dec 22, 2004 6.196 6.279 6.196 6.270 18,537 +0.04(+0.63%)
Dec 21, 2004 6.227 6.231 6.201 6.231 7,323 -0.02(-0.28%)
Dec 20, 2004 6.201 6.249 6.201 6.249 11,900 +0.05(+0.85%)
Dec 17, 2004 6.170 6.205 6.161 6.196 8,238 +0.03(+0.42%)
Dec 16, 2004 6.183 6.201 6.131 6.170 18,308 -0.03(-0.49%)
Dec 15, 2004 6.222 6.227 6.152 6.201 30,895 -0.01(-0.21%)
Dec 14, 2004 6.192 6.214 6.187 6.214 4,348 -0.01(-0.14%)
Dec 13, 2004 6.240 6.240 6.201 6.222 13,959 +0.03(+0.42%)
Dec 10, 2004 6.166 6.196 6.157 6.196 15,790 +0.03(+0.50%)
Dec 09, 2004 6.166 6.174 6.139 6.166 22,427 -0.00(-0.07%)
Dec 08, 2004 6.249 6.249 6.139 6.170 32,954 -0.05(-0.84%)
Dec 07, 2004 6.235 6.270 6.222 6.222 9,154 -0.05(-0.77%)
Dec 06, 2004 6.270 6.270 6.249 6.270 18,308 +0.03(+0.42%)
Dec 03, 2004 6.249 6.249 6.240 6.244 8,238 +0.00(+0.07%)
Dec 02, 2004 6.227 6.266 6.214 6.240 27,004 +0.01(+0.21%)
Dec 01, 2004 6.196 6.270 6.183 6.227 43,481 +0.05(+0.78%)
Nov 30, 2004 6.284 6.284 6.157 6.179 19,452 -0.09(-1.39%)
Nov 29, 2004 6.279 6.279 6.235 6.266 4,348 -0.01(-0.21%)
Nov 26, 2004 6.279 6.279 6.279 6.279 457 +0.00(+0.07%)
Nov 24, 2004 6.227 6.275 6.205 6.275 9,611 +0.07(+1.20%)
Nov 23, 2004 6.235 6.270 6.196 6.201 13,959 +0.01(+0.21%)
Nov 22, 2004 6.214 6.227 6.187 6.187 10,069 -0.00(-0.07%)
Nov 19, 2004 6.235 6.235 6.117 6.192 30,208 -0.03(-0.49%)
Nov 18, 2004 6.205 6.227 6.205 6.222 11,671 +0.02(+0.35%)
Nov 17, 2004 6.196 6.201 6.192 6.201 3,432 +0.01(+0.14%)
Nov 16, 2004 6.205 6.244 6.192 6.192 20,367 +0.01(+0.21%)
Nov 15, 2004 6.157 6.205 6.144 6.179 46,228 +0.05(+0.78%)
Nov 12, 2004 6.148 6.148 6.117 6.131 34,785 +0.00(+0.00%)
Nov 11, 2004 6.139 6.144 6.117 6.131 84,217 -0.01(-0.14%)
Nov 10, 2004 6.117 6.139 6.109 6.139 18,537 +0.07(+1.08%)
Nov 09, 2004 6.091 6.096 6.061 6.074 17,621 -0.02(-0.29%)
Nov 08, 2004 6.196 6.196 6.034 6.091 71,401 -0.10(-1.62%)
Nov 05, 2004 6.292 6.292 6.157 6.192 73,003 -0.14(-2.28%)
Nov 04, 2004 6.358 6.388 6.336 6.336 29,750 -0.04(-0.68%)
Nov 03, 2004 6.436 6.436 6.358 6.380 10,298 -0.06(-0.88%)
Nov 02, 2004 6.445 6.458 6.415 6.436 22,656 +0.01(+0.20%)
Nov 01, 2004 6.345 6.480 6.345 6.423 36,845 +0.09(+1.45%)
Oct 29, 2004 6.332 6.340 6.327 6.332 6,636 +0.01(+0.14%)
Oct 28, 2004 6.336 6.336 6.292 6.323 24,487 -0.01(-0.14%)
Oct 27, 2004 6.323 6.332 6.310 6.332 35,700 +0.03(+0.49%)
Oct 26, 2004 6.332 6.332 6.270 6.301 37,989 -0.03(-0.55%)
Oct 25, 2004 6.380 6.380 6.336 6.336 55,611 +0.04(+0.69%)
Oct 22, 2004 6.310 6.314 6.270 6.292 27,462 +0.02(+0.35%)
Oct 21, 2004 6.301 6.340 6.270 6.270 13,044 -0.02(-0.28%)
Oct 20, 2004 6.358 6.358 6.284 6.288 20,138 -0.03(-0.42%)
Oct 19, 2004 6.336 6.336 6.314 6.314 2,059 +0.00(+0.00%)
Oct 18, 2004 6.336 6.336 6.314 6.314 457 +0.00(+0.00%)
Oct 15, 2004 6.292 6.318 6.253 6.314 9,840 +0.00(+0.00%)
Oct 14, 2004 6.266 6.336 6.240 6.314 38,218 +0.07(+1.12%)
Oct 13, 2004 6.257 6.257 6.214 6.244 8,925 -0.01(-0.14%)
Oct 12, 2004 6.292 6.292 6.249 6.253 21,054 -0.04(-0.63%)
Oct 11, 2004 6.292 6.292 6.292 6.292 4,348 +0.00(+0.00%)
Oct 08, 2004 6.292 6.292 6.292 6.292 5,492 +0.03(+0.56%)
Oct 07, 2004 6.244 6.318 6.244 6.257 27,004 +0.05(+0.77%)
Oct 06, 2004 6.249 6.249 6.205 6.209 9,154 -0.01(-0.21%)
Oct 05, 2004 6.249 6.249 6.218 6.222 4,119 -0.01(-0.21%)
Oct 04, 2004 6.253 6.253 6.231 6.235 19,452 +0.01(+0.14%)
Oct 01, 2004 6.266 6.327 6.227 6.227 62,247 -0.02(-0.35%)
Sep 30, 2004 6.279 6.279 6.227 6.249 27,004 +0.01(+0.21%)
Sep 29, 2004 6.249 6.327 6.235 6.235 15,104 -0.01(-0.21%)
Sep 28, 2004 6.270 6.292 6.249 6.249 21,740 +0.00(+0.00%)
Sep 27, 2004 6.270 6.270 6.249 6.249 5,263 +0.00(+0.00%)
Sep 24, 2004 6.284 6.284 6.249 6.249 14,646 -0.01(-0.21%)
Sep 23, 2004 6.292 6.292 6.262 6.262 9,382 -0.03(-0.42%)
Sep 22, 2004 6.257 6.305 6.249 6.288 14,646 +0.01(+0.14%)
Sep 21, 2004 6.253 6.279 6.240 6.279 16,248 +0.05(+0.77%)
Sep 20, 2004 6.336 6.336 6.231 6.231 15,333 -0.08(-1.25%)
Sep 17, 2004 6.323 6.323 6.301 6.310 13,731 +0.01(+0.14%)
Sep 16, 2004 6.292 6.301 6.266 6.301 10,298 +0.03(+0.56%)
Sep 15, 2004 6.305 6.310 6.266 6.266 19,681 -0.00(-0.07%)
Sep 14, 2004 6.284 6.353 6.231 6.270 65,680 +0.03(+0.49%)
Sep 13, 2004 6.161 6.240 6.161 6.240 5,721 +0.05(+0.78%)
Sep 10, 2004 6.183 6.192 6.152 6.192 16,706 +0.03(+0.43%)
Sep 09, 2004 6.179 6.253 6.166 6.166 31,352 -0.03(-0.56%)
Sep 08, 2004 6.187 6.231 6.148 6.201 53,780 -0.07(-1.05%)
Sep 07, 2004 6.244 6.275 6.227 6.266 10,298 +0.04(+0.63%)
Sep 03, 2004 6.227 6.231 6.227 6.227 10,756 +0.02(+0.35%)
Sep 02, 2004 6.205 6.292 6.205 6.205 31,581 -0.01(-0.14%)
Sep 01, 2004 6.227 6.240 6.201 6.214 18,994 +0.01(+0.21%)
Aug 31, 2004 6.183 6.205 6.139 6.201 27,233 +0.02(+0.28%)
Aug 30, 2004 6.249 6.249 6.183 6.183 25,402 -0.04(-0.70%)
Aug 27, 2004 6.091 6.284 6.091 6.227 20,367 +0.10(+1.64%)
Aug 26, 2004 6.170 6.179 6.096 6.126 12,129 +0.00(+0.00%)
Aug 25, 2004 6.157 6.157 6.117 6.126 10,069 -0.03(-0.50%)
Aug 24, 2004 6.157 6.157 6.157 6.157 686 +0.00(+0.00%)
Aug 23, 2004 6.183 6.227 6.039 6.157 41,879 -0.04(-0.70%)
Aug 20, 2004 6.192 6.244 6.192 6.201 11,213 +0.01(+0.21%)
Aug 19, 2004 6.187 6.196 6.117 6.187 12,129 +0.00(+0.07%)
Aug 18, 2004 6.157 6.183 6.122 6.183 19,681 -0.02(-0.28%)
Aug 17, 2004 6.139 6.201 6.117 6.201 29,750 +0.10(+1.72%)
Aug 16, 2004 6.091 6.096 6.000 6.096 27,691 +0.02(+0.36%)
Aug 13, 2004 6.096 6.100 6.069 6.074 14,188 -0.02(-0.29%)
Aug 12, 2004 6.078 6.091 6.074 6.091 8,925 +0.02(+0.29%)
Aug 11, 2004 6.069 6.100 6.030 6.074 19,452 -0.03(-0.50%)
Aug 10, 2004 6.021 6.196 6.008 6.104 49,660 +0.08(+1.38%)
Aug 09, 2004 6.074 6.139 6.021 6.021 20,825 -0.05(-0.86%)
Aug 06, 2004 6.052 6.096 6.008 6.074 18,308 +0.07(+1.09%)
Aug 05, 2004 6.052 6.065 6.008 6.008 10,984 -0.02(-0.36%)
Aug 04, 2004 6.104 6.104 6.030 6.030 14,875 -0.06(-0.93%)
Aug 03, 2004 5.934 6.087 5.921 6.087 43,253 +0.14(+2.35%)
Aug 02, 2004 5.934 5.951 5.908 5.947 15,104 +0.03(+0.59%)
Jul 30, 2004 5.908 5.912 5.903 5.912 3,203 +0.05(+0.82%)
Jul 29, 2004 5.903 5.903 5.855 5.864 19,910 +0.00(+0.07%)
Jul 28, 2004 5.877 5.882 5.860 5.860 37,302 -0.02(-0.30%)
Jul 27, 2004 5.855 5.877 5.838 5.877 60,188 +0.04(+0.67%)
Jul 26, 2004 5.860 5.890 5.820 5.838 37,989 +0.02(+0.38%)
Jul 23, 2004 5.803 5.868 5.764 5.816 48,745 +0.05(+0.83%)
Jul 22, 2004 5.807 5.807 5.733 5.768 32,496 -0.02(-0.38%)
Jul 21, 2004 5.855 5.864 5.724 5.790 83,073 -0.07(-1.12%)
Jul 20, 2004 5.860 5.890 5.855 5.855 93,142 -0.00(-0.07%)
Jul 19, 2004 5.873 5.877 5.860 5.860 59,501 -0.02(-0.30%)
Jul 16, 2004 5.895 5.895 5.877 5.877 14,188 +0.00(+0.07%)
Jul 15, 2004 5.873 5.877 5.855 5.873 18,308 +0.01(+0.15%)
Jul 14, 2004 5.882 5.882 5.860 5.864 5,721 -0.02(-0.37%)
Jul 13, 2004 5.855 5.886 5.855 5.886 13,731 +0.03(+0.52%)
Jul 12, 2004 5.790 5.855 5.790 5.855 48,058 +0.00(+0.07%)
Jul 09, 2004 5.833 5.886 5.833 5.851 37,302 +0.02(+0.30%)
Jul 08, 2004 5.855 5.868 5.807 5.833 26,775 -0.02(-0.37%)
Jul 07, 2004 5.803 5.855 5.803 5.855 24,258 +0.07(+1.28%)
Jul 06, 2004 5.812 5.812 5.768 5.781 9,154 +0.00(+0.08%)
Jul 02, 2004 5.733 5.833 5.733 5.777 38,904 +0.05(+0.84%)
Jul 01, 2004 5.667 5.729 5.667 5.729 42,337 +0.07(+1.24%)
Jun 30, 2004 5.615 5.659 5.593 5.659 26,089 +0.07(+1.17%)
Jun 29, 2004 5.637 5.637 5.589 5.593 30,437 -0.03(-0.62%)
Jun 28, 2004 5.637 5.650 5.615 5.628 11,213 -0.02(-0.39%)
Jun 25, 2004 5.641 5.667 5.641 5.650 5,721 -0.02(-0.39%)
Jun 24, 2004 5.659 5.681 5.659 5.672 9,611 +0.03(+0.62%)
Jun 23, 2004 5.650 5.650 5.593 5.637 18,308 +0.00(+0.00%)
Jun 22, 2004 5.646 5.659 5.593 5.637 38,218 +0.01(+0.16%)
Jun 21, 2004 5.615 5.659 5.580 5.628 25,631 +0.01(+0.23%)
Jun 18, 2004 5.567 5.615 5.563 5.615 25,631 +0.03(+0.47%)
Jun 17, 2004 5.624 5.628 5.554 5.589 24,258 -0.03(-0.62%)
Jun 16, 2004 5.615 5.624 5.584 5.624 29,521 -0.02(-0.31%)
Jun 15, 2004 5.589 5.641 5.589 5.641 39,591 +0.03(+0.47%)
Jun 14, 2004 5.672 5.676 5.611 5.615 24,487 -0.06(-1.00%)
Jun 10, 2004 5.733 5.733 5.672 5.672 12,815 -0.04(-0.76%)
Jun 09, 2004 5.724 5.746 5.681 5.715 16,477 -0.03(-0.46%)
Jun 08, 2004 5.759 5.777 5.681 5.742 40,735 -0.05(-0.83%)
Jun 07, 2004 5.790 5.794 5.790 5.790 9,840 +0.00(+0.00%)
Jun 04, 2004 5.803 5.803 5.742 5.790 21,740 -0.00(-0.08%)
Jun 03, 2004 5.759 5.794 5.759 5.794 20,138 +0.06(+0.99%)
Jun 02, 2004 5.764 5.768 5.689 5.737 53,093 -0.03(-0.45%)
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.