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

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 2.689 2.703 2.675 2.685 184,954 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.661 2.685 138,223 +0.02(+0.93%)
May 26, 2005 2.654 2.661 2.646 2.661 77,697 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,630 -0.01(-0.27%)
May 24, 2005 2.629 2.654 2.629 2.654 297,560 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,050 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,202 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,420 +0.00(+0.13%)
May 18, 2005 2.650 2.654 2.629 2.636 149,483 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,181 -0.02(-0.94%)
May 16, 2005 2.639 2.654 2.629 2.654 119,361 +0.02(+0.81%)
May 13, 2005 2.661 2.661 2.625 2.632 102,471 -0.03(-1.07%)
May 12, 2005 2.646 2.661 2.622 2.661 119,924 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,231 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,861 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.622 2.636 90,647 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,357 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.622 41,945 -0.00(-0.14%)
May 04, 2005 2.622 2.625 2.604 2.625 74,319 +0.00(+0.00%)
May 03, 2005 2.622 2.629 2.600 2.625 56,865 +0.01(+0.41%)
May 02, 2005 2.597 2.629 2.597 2.614 86,143 +0.01(+0.55%)
Apr 29, 2005 2.639 2.639 2.600 2.600 68,970 -0.03(-1.08%)
Apr 28, 2005 2.622 2.643 2.622 2.629 47,012 +0.01(+0.27%)
Apr 27, 2005 2.614 2.643 2.614 2.622 38,004 +0.00(+0.14%)
Apr 26, 2005 2.632 2.639 2.614 2.618 112,887 -0.01(-0.54%)
Apr 25, 2005 2.622 2.654 2.622 2.632 50,390 +0.00(+0.14%)
Apr 22, 2005 2.597 2.639 2.597 2.629 78,542 +0.01(+0.54%)
Apr 21, 2005 2.622 2.629 2.600 2.614 63,903 -0.01(-0.27%)
Apr 20, 2005 2.629 2.629 2.611 2.622 38,004 -0.02(-0.94%)
Apr 19, 2005 2.593 2.654 2.593 2.646 102,471 +0.04(+1.50%)
Apr 18, 2005 2.604 2.607 2.593 2.607 53,769 -0.01(-0.27%)
Apr 15, 2005 2.611 2.639 2.593 2.614 114,294 -0.01(-0.27%)
Apr 14, 2005 2.632 2.639 2.614 2.622 75,164 -0.01(-0.54%)
Apr 13, 2005 2.625 2.650 2.625 2.636 81,639 +0.00(+0.00%)
Apr 12, 2005 2.622 2.636 2.622 2.636 161,307 -0.00(-0.13%)
Apr 11, 2005 2.639 2.654 2.636 2.639 130,622 -0.01(-0.40%)
Apr 08, 2005 2.639 2.650 2.636 2.650 98,529 +0.01(+0.27%)
Apr 07, 2005 2.622 2.654 2.622 2.643 57,991 +0.00(+0.13%)
Apr 06, 2005 2.632 2.643 2.632 2.639 56,865 +0.00(+0.13%)
Apr 05, 2005 2.632 2.650 2.629 2.636 107,819 -0.01(-0.40%)
Apr 04, 2005 2.643 2.654 2.629 2.646 51,798 -0.01(-0.40%)
Apr 01, 2005 2.654 2.661 2.632 2.657 90,647 +0.01(+0.54%)
Mar 31, 2005 2.622 2.650 2.622 2.643 109,508 +0.01(+0.54%)
Mar 30, 2005 2.622 2.646 2.611 2.629 92,618 +0.01(+0.41%)
Mar 29, 2005 2.607 2.643 2.597 2.618 116,265 +0.01(+0.55%)
Mar 28, 2005 2.597 2.611 2.593 2.604 128,370 -0.00(-0.14%)
Mar 24, 2005 2.558 2.622 2.558 2.607 170,878 +0.02(+0.96%)
Mar 23, 2005 2.614 2.614 2.550 2.582 242,946 -0.04(-1.62%)
Mar 22, 2005 2.646 2.654 2.614 2.625 234,782 -0.03(-1.20%)
Mar 21, 2005 2.700 2.700 2.657 2.657 255,614 -0.04(-1.58%)
Mar 18, 2005 2.725 2.735 2.700 2.700 133,156 -0.03(-1.17%)
Mar 17, 2005 2.721 2.778 2.721 2.732 118,235 +0.01(+0.52%)
Mar 16, 2005 2.700 2.725 2.685 2.717 219,017 +0.00(+0.13%)
Mar 15, 2005 2.689 2.735 2.689 2.714 247,732 +0.00(+0.13%)
Mar 14, 2005 2.774 2.785 2.689 2.710 246,606 -0.06(-2.18%)
Mar 11, 2005 2.778 2.803 2.760 2.771 98,248 -0.02(-0.76%)
Mar 10, 2005 2.774 2.817 2.774 2.792 114,294 -0.01(-0.25%)
Mar 09, 2005 2.831 2.842 2.781 2.799 100,781 -0.04(-1.25%)
Mar 08, 2005 2.820 2.842 2.817 2.835 62,214 +0.01(+0.38%)
Mar 07, 2005 2.817 2.856 2.817 2.824 77,697 +0.00(+0.13%)
Mar 04, 2005 2.817 2.845 2.813 2.820 92,899 -0.01(-0.25%)
Mar 03, 2005 2.799 2.831 2.799 2.828 134,000 +0.00(+0.00%)
Mar 02, 2005 2.820 2.831 2.820 2.828 85,580 +0.01(+0.51%)
Mar 01, 2005 2.817 2.824 2.796 2.813 81,920 +0.02(+0.64%)
Feb 28, 2005 2.806 2.820 2.778 2.796 148,076 -0.02(-0.61%)
Feb 25, 2005 2.778 2.824 2.778 2.813 121,050 +0.02(+0.74%)
Feb 24, 2005 2.771 2.806 2.771 2.792 116,828 -0.00(-0.13%)
Feb 23, 2005 2.753 2.799 2.753 2.796 108,101 +0.04(+1.29%)
Feb 22, 2005 2.778 2.796 2.760 2.760 164,685 -0.03(-1.02%)
Feb 18, 2005 2.781 2.796 2.771 2.788 217,047 -0.02(-0.63%)
Feb 17, 2005 2.824 2.831 2.803 2.806 122,177 -0.01(-0.50%)
Feb 16, 2005 2.824 2.824 2.813 2.820 62,496 +0.00(+0.00%)
Feb 15, 2005 2.806 2.820 2.806 2.820 80,512 +0.01(+0.38%)
Feb 14, 2005 2.803 2.813 2.803 2.810 80,512 +0.00(+0.00%)
Feb 11, 2005 2.810 2.817 2.788 2.810 87,832 +0.00(+0.13%)
Feb 10, 2005 2.810 2.810 2.792 2.806 96,559 +0.01(+0.38%)
Feb 09, 2005 2.810 2.813 2.792 2.796 190,303 -0.01(-0.25%)
Feb 08, 2005 2.806 2.813 2.796 2.803 133,437 -0.01(-0.25%)
Feb 07, 2005 2.799 2.810 2.792 2.810 92,336 -0.00(-0.13%)
Feb 04, 2005 2.778 2.813 2.778 2.813 177,072 +0.04(+1.28%)
Feb 03, 2005 2.778 2.778 2.757 2.778 85,298 +0.00(+0.00%)
Feb 02, 2005 2.771 2.778 2.764 2.778 168,908 +0.01(+0.39%)
Feb 01, 2005 2.774 2.778 2.757 2.767 178,198 +0.01(+0.52%)
Jan 31, 2005 2.764 2.774 2.735 2.753 114,857 +0.01(+0.26%)
Jan 28, 2005 2.739 2.771 2.739 2.746 99,374 +0.01(+0.26%)
Jan 27, 2005 2.728 2.767 2.721 2.739 118,798 -0.02(-0.77%)
Jan 26, 2005 2.764 2.764 2.710 2.760 187,206 -0.01(-0.26%)
Jan 25, 2005 2.792 2.792 2.757 2.767 70,941 -0.01(-0.38%)
Jan 24, 2005 2.785 2.785 2.753 2.778 95,433 -0.00(-0.13%)
Jan 21, 2005 2.757 2.781 2.749 2.781 73,193 +0.02(+0.77%)
Jan 20, 2005 2.764 2.781 2.749 2.760 74,038 -0.04(-1.27%)
Jan 19, 2005 2.796 2.799 2.774 2.796 51,798 +0.02(+0.90%)
Jan 18, 2005 2.799 2.806 2.764 2.771 157,366 +0.01(+0.26%)
Jan 14, 2005 2.778 2.796 2.764 2.764 46,449 -0.02(-0.77%)
Jan 13, 2005 2.781 2.806 2.778 2.785 48,420 -0.00(-0.13%)
Jan 12, 2005 2.796 2.796 2.781 2.788 52,361 -0.00(-0.13%)
Jan 11, 2005 2.796 2.799 2.778 2.792 61,088 -0.00(-0.13%)
Jan 10, 2005 2.824 2.838 2.796 2.796 79,105 -0.02(-0.88%)
Jan 07, 2005 2.870 2.870 2.813 2.820 92,336 -0.01(-0.50%)
Jan 06, 2005 2.842 2.860 2.835 2.835 25,617 -0.01(-0.50%)
Jan 05, 2005 2.863 2.874 2.842 2.849 39,411 -0.01(-0.50%)
Jan 04, 2005 2.860 2.892 2.860 2.863 68,689 +0.00(+0.12%)
Jan 03, 2005 2.884 2.884 2.856 2.860 72,630 -0.01(-0.25%)
Dec 31, 2004 2.870 2.874 2.852 2.867 27,869 +0.02(+0.62%)
Dec 30, 2004 2.849 2.888 2.842 2.849 99,655 +0.00(+0.00%)
Dec 29, 2004 2.845 2.870 2.838 2.849 68,407 +0.00(+0.00%)
Dec 28, 2004 2.849 2.870 2.835 2.849 51,798 +0.01(+0.38%)
Dec 27, 2004 2.831 2.849 2.831 2.838 81,075 -0.00(-0.12%)
Dec 23, 2004 2.838 2.849 2.835 2.842 39,130 -0.01(-0.37%)
Dec 22, 2004 2.849 2.877 2.842 2.852 34,063 -0.02(-0.74%)
Dec 21, 2004 2.877 2.877 2.870 2.874 28,432 +0.01(+0.37%)
Dec 20, 2004 2.884 2.913 2.863 2.863 78,542 -0.02(-0.74%)
Dec 17, 2004 2.877 2.884 2.852 2.884 54,050 +0.02(+0.62%)
Dec 16, 2004 2.867 2.884 2.835 2.867 64,748 +0.02(+0.75%)
Dec 15, 2004 2.842 2.856 2.831 2.845 60,525 +0.01(+0.50%)
Dec 14, 2004 2.870 2.870 2.831 2.831 61,370 -0.04(-1.24%)
Dec 13, 2004 2.845 2.870 2.845 2.867 70,378 +0.02(+0.62%)
Dec 10, 2004 2.870 2.874 2.848 2.849 32,092 -0.01(-0.37%)
Dec 09, 2004 2.863 2.863 2.856 2.860 23,084 -0.02(-0.62%)
Dec 08, 2004 2.852 2.877 2.842 2.877 67,844 +0.04(+1.38%)
Dec 07, 2004 2.845 2.863 2.835 2.838 79,105 -0.01(-0.25%)
Dec 06, 2004 2.874 2.874 2.838 2.845 62,214 -0.02(-0.87%)
Dec 03, 2004 2.856 2.895 2.856 2.870 36,878 +0.01(+0.50%)
Dec 02, 2004 2.842 2.863 2.842 2.856 41,664 +0.02(+0.88%)
Dec 01, 2004 2.838 2.842 2.831 2.831 67,844 -0.01(-0.25%)
Nov 30, 2004 2.835 2.842 2.817 2.838 48,138 +0.00(+0.00%)
Nov 29, 2004 2.817 2.838 2.799 2.838 50,390 +0.00(+0.00%)
Nov 26, 2004 2.838 2.842 2.828 2.838 13,512 -0.00(-0.12%)
Nov 24, 2004 2.838 2.842 2.810 2.842 62,496 +0.00(+0.13%)
Nov 23, 2004 2.813 2.838 2.778 2.838 84,735 +0.05(+1.91%)
Nov 22, 2004 2.831 2.831 2.767 2.785 35,189 -0.03(-1.01%)
Nov 19, 2004 2.824 2.824 2.785 2.813 68,689 -0.01(-0.25%)
Nov 18, 2004 2.813 2.820 2.792 2.820 32,092 +0.03(+1.15%)
Nov 17, 2004 2.760 2.813 2.760 2.788 101,626 +0.00(+0.13%)
Nov 16, 2004 2.781 2.803 2.774 2.785 90,647 -0.00(-0.13%)
Nov 15, 2004 2.778 2.813 2.778 2.788 64,748 +0.01(+0.26%)
Nov 12, 2004 2.781 2.788 2.778 2.781 112,042 +0.00(+0.13%)
Nov 11, 2004 2.749 2.785 2.749 2.778 31,811 +0.01(+0.51%)
Nov 10, 2004 2.753 2.767 2.746 2.764 41,664 -0.01(-0.38%)
Nov 09, 2004 2.781 2.781 2.746 2.774 25,899 +0.02(+0.77%)
Nov 08, 2004 2.778 2.781 2.746 2.753 86,143 -0.03(-1.02%)
Nov 05, 2004 2.817 2.828 2.778 2.781 70,096 -0.04(-1.26%)
Nov 04, 2004 2.828 2.835 2.796 2.817 73,193 -0.00(-0.13%)
Nov 03, 2004 2.838 2.838 2.813 2.820 58,273 -0.02(-0.63%)
Nov 02, 2004 2.820 2.838 2.785 2.838 87,550 +0.03(+1.14%)
Nov 01, 2004 2.810 2.820 2.799 2.806 109,508 +0.01(+0.38%)
Oct 29, 2004 2.792 2.803 2.767 2.796 44,197 +0.01(+0.38%)
Oct 28, 2004 2.781 2.788 2.764 2.785 34,344 +0.02(+0.90%)
Oct 27, 2004 2.778 2.781 2.760 2.760 43,071 +0.01(+0.26%)
Oct 26, 2004 2.778 2.778 2.749 2.753 67,281 -0.01(-0.39%)
Oct 25, 2004 2.778 2.781 2.760 2.764 70,941 -0.01(-0.51%)
Oct 22, 2004 2.757 2.778 2.757 2.778 30,685 +0.01(+0.51%)
Oct 21, 2004 2.781 2.785 2.746 2.764 30,966 +0.01(+0.39%)
Oct 20, 2004 2.774 2.774 2.742 2.753 76,008 -0.02(-0.64%)
Oct 19, 2004 2.799 2.799 2.764 2.771 36,878 -0.01(-0.26%)
Oct 18, 2004 2.803 2.810 2.767 2.778 44,197 -0.02(-0.76%)
Oct 15, 2004 2.803 2.803 2.764 2.799 36,878 +0.01(+0.25%)
Oct 14, 2004 2.817 2.820 2.760 2.792 59,962 -0.01(-0.51%)
Oct 13, 2004 2.792 2.813 2.792 2.806 30,685 +0.02(+0.89%)
Oct 12, 2004 2.810 2.813 2.778 2.781 43,916 -0.01(-0.38%)
Oct 11, 2004 2.803 2.810 2.778 2.792 28,995 +0.01(+0.38%)
Oct 08, 2004 2.796 2.813 2.774 2.781 50,109 -0.01(-0.38%)
Oct 07, 2004 2.799 2.799 2.785 2.792 26,462 -0.00(-0.13%)
Oct 06, 2004 2.778 2.796 2.778 2.796 20,268 +0.01(+0.38%)
Oct 05, 2004 2.803 2.806 2.785 2.785 129,214 -0.02(-0.76%)
Oct 04, 2004 2.785 2.806 2.778 2.806 58,836 +0.03(+1.15%)
Oct 01, 2004 2.771 2.785 2.753 2.774 26,462 +0.02(+0.64%)
Sep 30, 2004 2.764 2.785 2.753 2.757 67,000 -0.03(-1.15%)
Sep 29, 2004 2.788 2.810 2.788 2.788 29,840 -0.01(-0.38%)
Sep 28, 2004 2.799 2.813 2.778 2.799 34,907 +0.02(+0.77%)
Sep 27, 2004 2.785 2.824 2.760 2.778 112,042 -0.01(-0.25%)
Sep 24, 2004 2.764 2.785 2.757 2.785 28,432 +0.00(+0.13%)
Sep 23, 2004 2.785 2.785 2.764 2.781 26,743 -0.00(-0.13%)
Sep 22, 2004 2.735 2.799 2.735 2.785 50,390 +0.01(+0.51%)
Sep 21, 2004 2.799 2.806 2.771 2.771 59,962 -0.04(-1.27%)
Sep 20, 2004 2.792 2.806 2.792 2.806 38,567 -0.01(-0.50%)
Sep 17, 2004 2.796 2.820 2.788 2.820 71,223 +0.04(+1.53%)
Sep 16, 2004 2.788 2.803 2.774 2.778 29,840 -0.01(-0.38%)
Sep 15, 2004 2.785 2.788 2.767 2.788 21,395 +0.00(+0.00%)
Sep 14, 2004 2.774 2.803 2.757 2.788 142,446 +0.03(+1.16%)
Sep 13, 2004 2.785 2.803 2.757 2.757 81,075 -0.02(-0.64%)
Sep 10, 2004 2.778 2.781 2.764 2.774 23,365 +0.01(+0.26%)
Sep 09, 2004 2.771 2.774 2.753 2.767 69,252 +0.00(+0.00%)
Sep 08, 2004 2.760 2.774 2.760 2.767 47,012 +0.01(+0.39%)
Sep 07, 2004 2.771 2.771 2.749 2.757 47,012 -0.01(-0.38%)
Sep 03, 2004 2.764 2.778 2.760 2.767 63,059 +0.02(+0.78%)
Sep 02, 2004 2.749 2.764 2.739 2.746 28,995 +0.01(+0.39%)
Sep 01, 2004 2.728 2.753 2.717 2.735 94,870 +0.03(+1.05%)
Aug 31, 2004 2.732 2.735 2.707 2.707 54,332 -0.02(-0.78%)
Aug 30, 2004 2.725 2.735 2.707 2.728 65,029 +0.00(+0.13%)
Aug 27, 2004 2.721 2.725 2.700 2.725 14,920 +0.01(+0.26%)
Aug 26, 2004 2.685 2.728 2.685 2.717 67,844 +0.03(+1.06%)
Aug 25, 2004 2.714 2.714 2.689 2.689 19,424 -0.02(-0.92%)
Aug 24, 2004 2.664 2.714 2.664 2.714 95,714 +0.01(+0.39%)
Aug 23, 2004 2.693 2.710 2.668 2.703 43,916 +0.02(+0.66%)
Aug 20, 2004 2.689 2.689 2.682 2.685 18,016 +0.00(+0.13%)
Aug 19, 2004 2.685 2.707 2.664 2.682 58,836 -0.01(-0.40%)
Aug 18, 2004 2.696 2.703 2.664 2.693 72,067 +0.00(+0.00%)
Aug 17, 2004 2.668 2.693 2.668 2.693 43,071 +0.02(+0.80%)
Aug 16, 2004 2.657 2.675 2.657 2.671 25,899 +0.00(+0.00%)
Aug 13, 2004 2.636 2.671 2.636 2.671 21,395 +0.04(+1.48%)
Aug 12, 2004 2.632 2.632 2.632 2.632 5,630 +0.00(+0.00%)
Aug 11, 2004 2.636 2.654 2.629 2.632 95,714 -0.02(-0.80%)
Aug 10, 2004 2.678 2.689 2.650 2.654 35,470 -0.01(-0.53%)
Aug 09, 2004 2.671 2.685 2.668 2.668 34,344 -0.03(-1.18%)
Aug 06, 2004 2.678 2.714 2.671 2.700 48,983 +0.02(+0.80%)
Aug 05, 2004 2.685 2.685 2.668 2.678 28,151 -0.00(-0.13%)
Aug 04, 2004 2.689 2.693 2.654 2.682 61,370 -0.00(-0.13%)
Aug 03, 2004 2.668 2.696 2.654 2.685 40,819 +0.05(+1.89%)
Aug 02, 2004 2.614 2.657 2.607 2.636 47,575 +0.01(+0.41%)
Jul 30, 2004 2.607 2.625 2.604 2.625 22,239 +0.03(+1.23%)
Jul 29, 2004 2.575 2.600 2.568 2.593 50,109 +0.00(+0.14%)
Jul 28, 2004 2.582 2.604 2.572 2.590 68,126 +0.01(+0.27%)
Jul 27, 2004 2.639 2.639 2.558 2.582 93,181 -0.04(-1.49%)
Jul 26, 2004 2.629 2.632 2.600 2.622 67,281 -0.01(-0.27%)
Jul 23, 2004 2.629 2.639 2.614 2.629 47,575 -0.02(-0.94%)
Jul 22, 2004 2.650 2.657 2.646 2.654 23,928 +0.02(+0.95%)
Jul 21, 2004 2.668 2.668 2.622 2.629 35,189 -0.04(-1.60%)
Jul 20, 2004 2.693 2.693 2.664 2.671 36,315 -0.01(-0.53%)
Jul 19, 2004 2.682 2.693 2.671 2.685 27,025 +0.01(+0.53%)
Jul 16, 2004 2.700 2.700 2.650 2.671 37,441 -0.02(-0.66%)
Jul 15, 2004 2.700 2.707 2.685 2.689 43,916 +0.01(+0.26%)
Jul 14, 2004 2.707 2.707 2.671 2.682 81,075 -0.02(-0.79%)
Jul 13, 2004 2.689 2.707 2.664 2.703 83,609 +0.01(+0.53%)
Jul 12, 2004 2.693 2.710 2.664 2.689 48,701 +0.01(+0.40%)
Jul 09, 2004 2.671 2.685 2.664 2.678 101,344 +0.01(+0.53%)
Jul 08, 2004 2.657 2.671 2.650 2.664 47,294 +0.02(+0.81%)
Jul 07, 2004 2.618 2.657 2.618 2.643 67,000 +0.04(+1.36%)
Jul 06, 2004 2.618 2.618 2.586 2.607 34,344 +0.01(+0.41%)
Jul 02, 2004 2.575 2.597 2.568 2.597 24,210 +0.02(+0.97%)
Jul 01, 2004 2.561 2.582 2.547 2.572 86,424 +0.00(+0.14%)
Jun 30, 2004 2.558 2.568 2.550 2.568 38,004 +0.02(+0.84%)
Jun 29, 2004 2.565 2.568 2.547 2.547 41,382 -0.01(-0.28%)
Jun 28, 2004 2.575 2.586 2.550 2.554 36,878 +0.01(+0.28%)
Jun 25, 2004 2.561 2.579 2.547 2.547 58,554 -0.00(-0.14%)
Jun 24, 2004 2.540 2.554 2.540 2.550 46,168 +0.00(+0.14%)
Jun 23, 2004 2.543 2.575 2.529 2.547 45,042 +0.00(+0.14%)
Jun 22, 2004 2.579 2.579 2.543 2.543 45,323 -0.02(-0.83%)
Jun 21, 2004 2.604 2.604 2.550 2.565 61,651 -0.01(-0.41%)
Jun 18, 2004 2.593 2.593 2.550 2.575 39,130 +0.01(+0.42%)
Jun 17, 2004 2.593 2.593 2.547 2.565 57,428 -0.00(-0.14%)
Jun 16, 2004 2.572 2.590 2.561 2.568 38,567 +0.02(+0.84%)
Jun 15, 2004 2.561 2.611 2.547 2.547 133,156 -0.01(-0.55%)
Jun 14, 2004 2.636 2.636 2.561 2.561 46,449 -0.06(-2.17%)
Jun 10, 2004 2.636 2.643 2.597 2.618 108,664 +0.00(+0.00%)
Jun 09, 2004 2.622 2.657 2.618 2.618 29,277 -0.02(-0.67%)
Jun 08, 2004 2.636 2.654 2.614 2.636 40,256 -0.04(-1.33%)
Jun 07, 2004 2.657 2.675 2.654 2.671 38,567 +0.03(+1.08%)
Jun 04, 2004 2.636 2.643 2.597 2.643 54,332 +0.03(+1.22%)
Jun 03, 2004 2.625 2.629 2.593 2.611 43,071 -0.01(-0.54%)
Jun 02, 2004 2.607 2.625 2.582 2.625 69,815 +0.03(+1.23%)
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.