Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.080 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 2.033 2.173 2.000 2.173 359,210 +0.09(+4.10%)
Oct 30, 2008 2.162 2.162 2.076 2.087 177,265 -0.06(-2.93%)
Oct 29, 2008 2.060 2.157 2.060 2.150 335,110 +0.07(+3.42%)
Oct 28, 2008 2.054 2.164 2.049 2.079 511,695 +0.03(+1.48%)
Oct 27, 2008 2.135 2.171 2.049 2.049 459,072 -0.08(-3.91%)
Oct 24, 2008 2.105 2.585 2.083 2.132 395,607 +0.02(+0.73%)
Oct 23, 2008 2.117 2.207 2.078 2.117 276,908 +0.00(+0.01%)
Oct 22, 2008 2.083 2.225 2.072 2.117 453,592 -0.07(-3.29%)
Oct 21, 2008 2.227 2.227 2.081 2.189 523,903 +0.01(+0.52%)
Oct 20, 2008 2.117 2.286 2.096 2.178 369,797 +0.16(+8.17%)
Oct 17, 2008 1.988 2.020 1.914 2.013 305,831 +0.02(+1.25%)
Oct 16, 2008 1.988 2.047 1.939 1.988 446,517 -0.00(-0.05%)
Oct 15, 2008 2.105 2.108 1.970 1.989 425,827 -0.10(-4.76%)
Oct 14, 2008 2.184 2.272 2.076 2.089 1,006,268 +0.02(+0.94%)
Oct 13, 2008 2.015 2.101 1.858 2.069 923,322 +0.27(+14.88%)
Oct 10, 2008 1.689 1.835 1.554 1.801 1,464,514 -0.11(-5.99%)
Oct 09, 2008 2.002 2.015 1.858 1.916 812,749 -0.05(-2.74%)
Oct 08, 2008 1.946 1.974 1.531 1.970 2,722,942 -0.06(-2.89%)
Oct 07, 2008 2.178 2.202 2.027 2.029 975,883 -0.20(-9.08%)
Oct 06, 2008 2.184 2.274 2.027 2.232 936,728 +0.06(+2.69%)
Oct 03, 2008 2.153 2.263 2.153 2.173 0 -0.02(-1.03%)
Oct 02, 2008 2.290 2.295 2.156 2.196 648,966 -0.05(-2.01%)
Oct 01, 2008 2.205 2.297 2.184 2.241 295,262 +0.04(+1.95%)
Sep 30, 2008 2.229 2.252 2.196 2.198 571,500 -0.01(-0.31%)
Sep 29, 2008 2.317 2.319 2.139 2.205 859,844 -0.05(-2.20%)
Sep 26, 2008 2.268 2.353 2.236 2.254 0 -0.12(-5.06%)
Sep 25, 2008 2.254 2.387 2.216 2.374 484,207 +0.08(+3.37%)
Sep 24, 2008 2.263 2.317 2.229 2.297 350,440 +0.03(+1.49%)
Sep 23, 2008 2.353 2.362 2.263 2.263 363,536 -0.09(-3.83%)
Sep 22, 2008 2.376 2.387 2.328 2.353 438,528 -0.00(-0.19%)
Sep 19, 2008 2.533 2.533 2.258 2.358 0 +0.16(+7.27%)
Sep 18, 2008 2.031 2.205 2.027 2.198 958,497 +0.14(+7.02%)
Sep 17, 2008 2.232 2.313 2.049 2.054 1,400,108 -0.27(-11.46%)
Sep 16, 2008 2.252 2.362 2.214 2.319 709,158 +0.03(+1.28%)
Sep 15, 2008 2.421 2.421 2.290 2.290 585,898 -0.13(-5.40%)
Sep 12, 2008 2.493 2.493 2.382 2.421 685,830 -0.10(-3.93%)
Sep 11, 2008 2.493 2.540 2.477 2.520 347,655 +0.04(+1.73%)
Sep 10, 2008 2.491 2.533 2.463 2.477 579,472 +0.01(+0.27%)
Sep 09, 2008 2.475 2.522 2.466 2.470 547,924 +0.02(+0.64%)
Sep 08, 2008 2.592 2.592 2.409 2.454 704,406 -0.02(-0.82%)
Sep 05, 2008 2.473 2.475 2.432 2.475 0 +0.02(+1.01%)
Sep 04, 2008 2.500 2.515 2.443 2.450 346,074 -0.03(-1.27%)
Sep 03, 2008 2.470 2.513 2.432 2.482 791,220 +0.04(+1.47%)
Sep 02, 2008 2.407 2.445 2.395 2.445 720,362 +0.07(+2.74%)
Aug 29, 2008 2.396 2.405 2.364 2.380 308,056 +0.02(+0.76%)
Aug 28, 2008 2.349 2.421 2.326 2.362 545,992 +0.05(+2.24%)
Aug 27, 2008 2.331 2.331 2.297 2.310 310,818 +0.02(+1.08%)
Aug 26, 2008 2.274 2.308 2.267 2.286 410,631 +0.01(+0.50%)
Aug 25, 2008 2.261 2.342 2.261 2.274 320,118 +0.01(+0.60%)
Aug 22, 2008 2.263 2.283 2.252 2.261 165,354 +0.01(+0.30%)
Aug 21, 2008 2.241 2.268 2.241 2.254 246,955 -0.01(-0.30%)
Aug 20, 2008 2.277 2.286 2.252 2.261 241,981 -0.02(-0.89%)
Aug 19, 2008 2.290 2.319 2.265 2.281 270,331 +0.01(+0.40%)
Aug 18, 2008 2.283 2.292 2.252 2.272 306,595 +0.03(+1.20%)
Aug 15, 2008 2.241 2.252 2.234 2.245 0 +0.01(+0.40%)
Aug 14, 2008 2.252 2.252 2.234 2.236 250,587 +0.00(+0.10%)
Aug 13, 2008 2.274 2.274 2.216 2.234 215,602 -0.04(-1.86%)
Aug 12, 2008 2.254 2.286 2.209 2.276 378,812 +0.06(+2.72%)
Aug 11, 2008 2.252 2.308 2.211 2.216 278,454 -0.03(-1.30%)
Aug 08, 2008 2.241 2.259 2.236 2.245 170,679 +0.00(+0.20%)
Aug 07, 2008 2.261 2.263 2.238 2.241 241,683 -0.03(-1.29%)
Aug 06, 2008 2.279 2.281 2.252 2.270 350,488 -0.00(-0.20%)
Aug 05, 2008 2.286 2.286 2.229 2.274 262,955 +0.03(+1.20%)
Aug 04, 2008 2.220 2.286 2.200 2.247 347,598 -0.01(-0.30%)
Aug 01, 2008 2.263 2.274 2.220 2.254 194,899 +0.05(+2.14%)
Jul 31, 2008 2.358 2.364 2.207 2.207 464,569 -0.12(-5.31%)
Jul 30, 2008 2.319 2.362 2.308 2.331 285,186 +0.01(+0.49%)
Jul 29, 2008 2.319 2.324 2.252 2.319 404,973 +0.08(+3.52%)
Jul 28, 2008 2.198 2.249 2.173 2.241 386,046 +0.00(+0.10%)
Jul 25, 2008 2.191 2.252 2.161 2.238 346,692 +0.04(+1.95%)
Jul 24, 2008 2.261 2.265 2.182 2.196 402,300 -0.06(-2.79%)
Jul 23, 2008 2.268 2.268 2.227 2.259 429,655 +0.01(+0.40%)
Jul 22, 2008 2.250 2.254 2.225 2.250 304,397 +0.00(+0.00%)
Jul 21, 2008 2.265 2.272 2.243 2.250 241,550 -0.00(-0.20%)
Jul 18, 2008 2.227 2.263 2.227 2.254 166,460 -0.00(-0.10%)
Jul 17, 2008 2.146 2.270 2.146 2.256 403,699 +0.07(+3.19%)
Jul 16, 2008 2.069 2.202 2.049 2.187 574,320 +0.11(+5.54%)
Jul 15, 2008 2.232 2.232 1.961 2.072 1,283,891 -0.16(-7.16%)
Jul 14, 2008 2.322 2.322 2.207 2.232 405,866 -0.09(-3.88%)
Jul 11, 2008 2.315 2.331 2.262 2.322 226,056 +0.00(+0.19%)
Jul 10, 2008 2.227 2.324 2.205 2.317 255,477 +0.05(+2.18%)
Jul 09, 2008 2.211 2.310 2.182 2.268 511,758 +0.01(+0.40%)
Jul 08, 2008 2.256 2.313 2.237 2.259 303,602 -0.00(-0.10%)
Jul 07, 2008 2.369 2.369 2.229 2.261 508,005 -0.06(-2.43%)
Jul 04, 2008 2.252 2.335 2.252 2.317 354,339 +0.00(+0.00%)
Jul 03, 2008 2.252 2.335 2.252 2.317 354,339 +0.07(+3.00%)
Jul 02, 2008 2.105 2.270 2.105 2.250 619,315 +0.07(+3.20%)
Jul 01, 2008 2.114 2.196 2.074 2.180 1,118,235 -0.03(-1.33%)
Jun 30, 2008 2.295 2.295 2.193 2.209 1,378,472 -0.09(-4.01%)
Jun 27, 2008 2.412 2.416 2.301 2.301 668,102 -0.11(-4.58%)
Jun 26, 2008 2.452 2.452 2.409 2.412 369,517 -0.02(-0.92%)
Jun 25, 2008 2.445 2.445 2.412 2.434 450,359 +0.02(+1.03%)
Jun 24, 2008 2.463 2.463 2.409 2.409 526,515 -0.05(-2.01%)
Jun 23, 2008 2.520 2.522 2.450 2.459 413,766 -0.03(-1.18%)
Jun 20, 2008 2.423 2.488 2.403 2.488 460,080 +0.06(+2.31%)
Jun 19, 2008 2.567 2.567 2.427 2.432 544,615 -0.11(-4.17%)
Jun 18, 2008 2.441 2.567 2.421 2.538 605,841 +0.08(+3.11%)
Jun 17, 2008 2.500 2.506 2.421 2.461 728,431 -0.03(-1.18%)
Jun 16, 2008 2.542 2.547 2.468 2.491 548,812 -0.03(-1.25%)
Jun 13, 2008 2.531 2.531 2.488 2.522 361,915 +0.03(+1.27%)
Jun 12, 2008 2.518 2.558 2.445 2.491 476,524 +0.03(+1.19%)
Jun 11, 2008 2.473 2.497 2.445 2.461 258,909 +0.00(+0.18%)
Jun 10, 2008 2.482 2.556 2.441 2.457 754,019 -0.11(-4.30%)
Jun 09, 2008 2.533 2.567 2.515 2.567 261,951 +0.05(+1.97%)
Jun 06, 2008 2.522 2.527 2.515 2.518 216,935 -0.01(-0.53%)
Jun 05, 2008 2.513 2.531 2.509 2.531 209,314 +0.03(+1.35%)
Jun 04, 2008 2.511 2.518 2.491 2.497 281,784 +0.00(+0.09%)
Jun 03, 2008 2.506 2.506 2.475 2.495 255,597 +0.03(+1.09%)
Jun 02, 2008 2.477 2.511 2.466 2.468 438,795 -0.01(-0.36%)
May 30, 2008 2.567 2.567 2.470 2.477 486,183 -0.08(-3.26%)
May 29, 2008 2.529 2.608 2.524 2.560 707,803 +0.03(+1.07%)
May 28, 2008 2.515 2.540 2.514 2.533 420,179 +0.00(+0.00%)
May 27, 2008 2.524 2.554 2.515 2.533 474,561 +0.02(+0.90%)
May 26, 2008 2.493 2.511 2.482 2.511 0 +0.00(+0.00%)
May 23, 2008 2.493 2.511 2.482 2.511 433,963 -0.01(-0.54%)
May 22, 2008 2.563 2.578 2.495 2.524 635,337 -0.03(-1.23%)
May 21, 2008 2.578 2.612 2.540 2.556 528,038 +0.02(+0.62%)
May 20, 2008 2.583 2.596 2.527 2.540 513,254 -0.04(-1.66%)
May 19, 2008 2.590 2.590 2.529 2.583 984,103 +0.09(+3.61%)
May 16, 2008 2.486 2.520 2.466 2.493 740,372 +0.03(+1.28%)
May 15, 2008 2.463 2.463 2.412 2.461 665,016 +0.07(+2.82%)
May 14, 2008 2.418 2.452 2.369 2.394 817,407 -0.02(-1.02%)
May 13, 2008 2.524 2.545 2.391 2.418 1,366,167 -0.10(-3.85%)
May 12, 2008 2.630 2.630 2.504 2.515 1,311,220 -0.11(-4.04%)
May 09, 2008 2.587 2.635 2.569 2.621 288,397 +0.07(+2.65%)
May 08, 2008 2.596 2.605 2.545 2.554 461,074 -0.05(-1.73%)
May 07, 2008 2.603 2.626 2.590 2.599 418,487 -0.00(-0.17%)
May 06, 2008 2.646 2.646 2.590 2.603 580,173 -0.03(-1.20%)
May 05, 2008 2.610 2.640 2.576 2.635 805,879 +0.06(+2.27%)
May 02, 2008 2.565 2.612 2.560 2.576 695,826 +0.02(+0.62%)
May 01, 2008 2.639 2.639 2.542 2.560 778,896 -0.02(-0.79%)
Apr 30, 2008 2.583 2.626 2.569 2.581 877,163 +0.01(+0.42%)
Apr 29, 2008 2.583 2.635 2.556 2.570 950,979 +0.01(+0.28%)
Apr 28, 2008 2.644 2.644 2.540 2.563 998,749 -0.06(-2.32%)
Apr 25, 2008 2.590 2.632 2.578 2.623 674,252 +0.05(+1.75%)
Apr 24, 2008 2.592 2.594 2.549 2.578 655,801 +0.01(+0.44%)
Apr 23, 2008 2.585 2.587 2.565 2.567 912,570 -0.02(-0.61%)
Apr 22, 2008 2.563 2.583 2.545 2.583 714,011 +0.02(+0.79%)
Apr 21, 2008 2.531 2.563 2.531 2.563 891,134 +0.05(+2.06%)
Apr 18, 2008 2.488 2.533 2.475 2.511 394,715 +0.03(+1.36%)
Apr 17, 2008 2.506 2.520 2.477 2.477 713,985 -0.03(-1.35%)
Apr 16, 2008 2.506 2.522 2.491 2.511 543,110 +0.03(+1.27%)
Apr 15, 2008 2.473 2.488 2.466 2.479 442,929 +0.01(+0.27%)
Apr 14, 2008 2.470 2.477 2.450 2.473 530,569 +0.01(+0.55%)
Apr 11, 2008 2.461 2.466 2.436 2.459 372,653 +0.00(+0.18%)
Apr 10, 2008 2.473 2.473 2.439 2.454 330,975 +0.01(+0.28%)
Apr 09, 2008 2.454 2.463 2.417 2.448 286,589 -0.01(-0.37%)
Apr 08, 2008 2.473 2.473 2.448 2.457 415,218 -0.02(-0.64%)
Apr 07, 2008 2.452 2.477 2.445 2.473 615,731 +0.02(+0.73%)
Apr 04, 2008 2.452 2.454 2.423 2.454 377,471 +0.04(+1.77%)
Apr 03, 2008 2.434 2.452 2.387 2.412 505,190 +0.00(+0.02%)
Apr 02, 2008 2.369 2.427 2.369 2.411 329,288 +0.05(+1.98%)
Apr 01, 2008 2.403 2.403 2.346 2.364 465,706 +0.02(+0.77%)
Mar 31, 2008 2.380 2.409 2.346 2.346 466,954 -0.02(-0.67%)
Mar 28, 2008 2.421 2.421 2.362 2.362 636,483 -0.07(-2.87%)
Mar 27, 2008 2.452 2.452 2.414 2.432 476,058 -0.01(-0.37%)
Mar 26, 2008 2.470 2.470 2.427 2.441 488,492 +0.01(+0.37%)
Mar 25, 2008 2.436 2.470 2.432 2.432 568,871 +0.01(+0.37%)
Mar 24, 2008 2.477 2.477 2.398 2.423 538,230 +0.02(+0.65%)
Mar 21, 2008 2.407 2.407 2.387 2.407 342,459 +0.00(+0.00%)
Mar 20, 2008 2.407 2.407 2.387 2.407 342,459 +0.03(+1.33%)
Mar 19, 2008 2.407 2.425 2.319 2.376 676,784 +0.01(+0.48%)
Mar 18, 2008 2.313 2.391 2.313 2.364 439,199 +0.07(+2.94%)
Mar 17, 2008 2.398 2.441 2.297 2.297 1,460,157 -0.10(-4.23%)
Mar 14, 2008 2.385 2.432 2.382 2.398 620,745 +0.02(+0.66%)
Mar 13, 2008 2.425 2.427 2.376 2.382 697,700 -0.03(-1.12%)
Mar 12, 2008 2.477 2.500 2.367 2.409 920,324 +0.03(+1.13%)
Mar 11, 2008 2.342 2.387 2.297 2.382 525,578 +0.09(+3.73%)
Mar 10, 2008 2.477 2.477 2.297 2.297 699,796 -0.03(-1.45%)
Mar 07, 2008 2.299 2.360 2.297 2.331 560,372 +0.02(+0.68%)
Mar 06, 2008 2.340 2.340 2.306 2.315 302,421 -0.02(-0.96%)
Mar 05, 2008 2.387 2.405 2.337 2.337 528,904 -0.04(-1.80%)
Mar 04, 2008 2.407 2.418 2.364 2.380 777,591 -0.01(-0.28%)
Mar 03, 2008 2.421 2.423 2.364 2.387 427,208 -0.01(-0.56%)
Feb 29, 2008 2.380 2.421 2.376 2.400 531,284 +0.02(+0.66%)
Feb 28, 2008 2.364 2.387 2.353 2.385 432,631 +0.02(+0.86%)
Feb 27, 2008 2.358 2.364 2.341 2.364 440,531 +0.01(+0.29%)
Feb 26, 2008 2.344 2.358 2.326 2.358 463,397 +0.03(+1.16%)
Feb 25, 2008 2.360 2.360 2.326 2.331 520,053 -0.02(-0.77%)
Feb 22, 2008 2.337 2.349 2.297 2.349 380,677 +0.04(+1.86%)
Feb 21, 2008 2.355 2.360 2.297 2.306 437,693 -0.02(-0.87%)
Feb 20, 2008 2.304 2.326 2.279 2.326 456,625 -0.02(-0.77%)
Feb 19, 2008 2.340 2.351 2.310 2.344 437,240 +0.00(+0.19%)
Feb 18, 2008 2.288 2.351 2.288 2.340 0 +0.00(+0.00%)
Feb 15, 2008 2.288 2.351 2.288 2.340 466,994 +0.03(+1.27%)
Feb 14, 2008 2.391 2.391 2.277 2.310 687,233 -0.07(-3.12%)
Feb 13, 2008 2.387 2.398 2.364 2.385 363,971 -0.01(-0.47%)
Feb 12, 2008 2.349 2.425 2.331 2.396 637,656 +0.05(+2.31%)
Feb 11, 2008 2.297 2.342 2.290 2.342 518,179 +0.06(+2.46%)
Feb 08, 2008 2.306 2.335 2.277 2.286 336,504 -0.05(-2.15%)
Feb 07, 2008 2.288 2.371 2.286 2.336 170,972 +0.05(+2.29%)
Feb 06, 2008 2.295 2.387 2.279 2.283 352,389 -0.03(-1.36%)
Feb 05, 2008 2.360 2.362 2.313 2.315 270,727 -0.04(-1.81%)
Feb 04, 2008 2.340 2.364 2.306 2.358 386,797 +0.03(+1.16%)
Feb 01, 2008 2.349 2.362 2.313 2.331 212,716 -0.01(-0.39%)
Jan 31, 2008 2.349 2.360 2.335 2.340 318,408 +0.00(+0.00%)
Jan 30, 2008 2.344 2.360 2.331 2.340 245,161 -0.00(-0.10%)
Jan 29, 2008 2.340 2.360 2.319 2.342 461,847 +0.01(+0.58%)
Jan 28, 2008 2.306 2.364 2.288 2.328 534,664 +0.03(+1.37%)
Jan 25, 2008 2.337 2.346 2.263 2.297 404,560 +0.00(+0.20%)
Jan 24, 2008 2.364 2.364 2.254 2.292 550,175 -0.06(-2.58%)
Jan 23, 2008 2.252 2.364 2.222 2.353 422,324 +0.14(+6.20%)
Jan 22, 2008 2.169 2.364 2.162 2.216 731,903 -0.03(-1.20%)
Jan 21, 2008 2.252 2.310 2.241 2.243 0 +0.00(+0.00%)
Jan 18, 2008 2.252 2.310 2.241 2.243 591,933 -0.01(-0.50%)
Jan 17, 2008 2.396 2.396 2.218 2.254 615,278 -0.12(-5.03%)
Jan 16, 2008 2.182 2.400 2.182 2.373 684,280 +0.05(+2.03%)
Jan 15, 2008 2.274 2.328 2.268 2.326 453,321 +0.06(+2.48%)
Jan 14, 2008 2.295 2.301 2.270 2.270 392,126 +0.00(+0.20%)
Jan 11, 2008 2.274 2.292 2.245 2.265 362,115 -0.01(-0.30%)
Jan 10, 2008 2.263 2.286 2.229 2.272 408,317 +0.01(+0.50%)
Jan 09, 2008 2.286 2.297 2.196 2.261 625,026 -0.00(-0.20%)
Jan 08, 2008 2.288 2.292 2.196 2.265 466,132 +0.00(+0.00%)
Jan 07, 2008 2.252 2.283 2.238 2.265 333,640 +0.01(+0.60%)
Jan 04, 2008 2.245 2.252 2.211 2.252 292,953 +0.01(+0.40%)
Jan 03, 2008 2.180 2.243 2.180 2.243 460,959 +0.05(+2.15%)
Jan 02, 2008 2.162 2.207 2.159 2.196 323,293 +0.03(+1.46%)
Jan 01, 2008 2.130 2.191 2.128 2.164 0 +0.00(+0.00%)
Dec 31, 2007 2.130 2.191 2.128 2.164 754,054 +0.04(+1.69%)
Dec 28, 2007 2.141 2.141 2.114 2.128 596,715 -0.03(-1.56%)
Dec 27, 2007 2.175 2.196 2.137 2.162 610,380 -0.04(-1.94%)
Dec 26, 2007 2.139 2.207 2.139 2.205 680,781 +0.05(+2.09%)
Dec 24, 2007 2.139 2.162 2.119 2.159 192,732 +0.02(+0.74%)
Dec 21, 2007 2.205 2.205 2.139 2.144 903,267 -0.04(-1.75%)
Dec 20, 2007 2.157 2.227 2.139 2.182 595,960 +0.02(+1.15%)
Dec 19, 2007 2.072 2.167 2.060 2.157 633,708 +0.05(+2.57%)
Dec 18, 2007 2.173 2.173 2.072 2.103 1,060,028 -0.07(-3.21%)
Dec 17, 2007 2.166 2.196 2.166 2.173 534,233 -0.01(-0.31%)
Dec 14, 2007 2.166 2.196 2.153 2.180 513,805 -0.02(-1.02%)
Dec 13, 2007 2.150 2.205 2.150 2.202 423,212 +0.03(+1.35%)
Dec 12, 2007 2.189 2.207 2.155 2.173 524,019 -0.04(-1.83%)
Dec 11, 2007 2.169 2.229 2.150 2.214 610,171 +0.04(+1.87%)
Dec 10, 2007 2.144 2.187 2.144 2.173 440,531 +0.01(+0.31%)
Dec 07, 2007 2.191 2.191 2.144 2.166 475,614 -0.04(-1.94%)
Dec 06, 2007 2.227 2.229 2.209 2.209 338,392 -0.00(-0.10%)
Dec 05, 2007 2.202 2.220 2.184 2.211 535,121 +0.01(+0.31%)
Dec 04, 2007 2.184 2.223 2.184 2.205 245,134 -0.01(-0.31%)
Dec 03, 2007 1.959 2.220 1.959 2.211 828,661 +0.05(+2.40%)
Nov 30, 2007 2.094 2.173 2.094 2.159 445,860 +0.07(+3.23%)
Nov 29, 2007 2.112 2.112 2.074 2.092 757,612 -0.03(-1.33%)
Nov 28, 2007 2.108 2.157 2.108 2.120 482,279 +0.01(+0.27%)
Nov 27, 2007 2.139 2.153 2.105 2.114 500,149 -0.00(-0.21%)
Nov 26, 2007 2.126 2.128 2.094 2.119 627,490 +0.02(+0.86%)
Nov 23, 2007 2.108 2.117 2.096 2.101 107,468 +0.00(+0.11%)
Nov 21, 2007 2.078 2.117 2.078 2.099 401,452 -0.02(-0.85%)
Nov 20, 2007 2.135 2.144 2.116 2.117 315,299 -0.04(-1.78%)
Nov 19, 2007 2.164 2.177 2.119 2.155 352,158 -0.02(-0.93%)
Nov 16, 2007 2.153 2.193 2.146 2.175 306,866 +0.01(+0.62%)
Nov 15, 2007 2.144 2.200 2.144 2.162 228,712 -0.02(-0.93%)
Nov 14, 2007 2.153 2.196 2.153 2.182 213,608 +0.03(+1.36%)
Nov 13, 2007 2.162 2.193 2.153 2.153 357,043 -0.00(-0.21%)
Nov 12, 2007 2.218 2.218 2.157 2.157 367,701 -0.05(-2.15%)
Nov 09, 2007 2.173 2.223 2.157 2.205 576,425 -0.01(-0.41%)
Nov 08, 2007 2.171 2.222 2.153 2.214 367,435 +0.04(+1.87%)
Nov 07, 2007 2.191 2.225 2.155 2.173 401,496 -0.02(-0.92%)
Nov 06, 2007 2.238 2.238 2.191 2.193 510,257 -0.05(-2.01%)
Nov 05, 2007 2.241 2.252 2.229 2.238 315,743 -0.03(-1.19%)
Nov 02, 2007 2.270 2.274 2.238 2.265 421,435 +0.01(+0.40%)
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.