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

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

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2018 5.170 5.274 5.146 5.251 230,983 +0.10(+2.03%)
Oct 30, 2018 5.164 5.199 5.112 5.146 240,673 -0.02(-0.45%)
Oct 29, 2018 5.216 5.239 5.146 5.170 238,260 -0.02(-0.45%)
Oct 26, 2018 5.222 5.262 5.164 5.193 348,195 -0.08(-1.54%)
Oct 25, 2018 5.262 5.344 5.251 5.274 255,060 +0.02(+0.44%)
Oct 24, 2018 5.332 5.357 5.233 5.251 250,234 -0.09(-1.74%)
Oct 23, 2018 5.274 5.361 5.191 5.344 224,187 +0.01(+0.11%)
Oct 22, 2018 5.390 5.392 5.309 5.338 113,063 -0.03(-0.65%)
Oct 19, 2018 5.384 5.428 5.349 5.373 117,330 -0.01(-0.22%)
Oct 18, 2018 5.448 5.448 5.349 5.384 133,972 -0.04(-0.75%)
Oct 17, 2018 5.384 5.485 5.355 5.425 175,208 +0.07(+1.30%)
Oct 16, 2018 5.390 5.425 5.286 5.355 307,823 +0.01(+0.11%)
Oct 15, 2018 5.146 5.390 5.146 5.349 400,445 +0.17(+3.36%)
Oct 12, 2018 5.262 5.320 5.100 5.175 363,551 +0.01(+0.11%)
Oct 11, 2018 5.245 5.286 5.129 5.170 681,613 -0.12(-2.28%)
Oct 10, 2018 5.434 5.491 5.261 5.290 603,105 -0.19(-3.46%)
Oct 09, 2018 5.509 5.520 5.422 5.480 233,802 -0.02(-0.31%)
Oct 08, 2018 5.543 5.572 5.478 5.497 229,249 -0.06(-1.14%)
Oct 05, 2018 5.618 5.618 5.463 5.560 406,591 -0.07(-1.23%)
Oct 04, 2018 5.664 5.669 5.585 5.629 246,455 -0.07(-1.31%)
Oct 03, 2018 5.693 5.733 5.647 5.704 204,775 -0.02(-0.40%)
Oct 02, 2018 5.647 5.733 5.629 5.727 295,924 +0.12(+2.15%)
Oct 01, 2018 5.624 5.641 5.578 5.606 185,293 -0.01(-0.10%)
Sep 28, 2018 5.549 5.652 5.549 5.612 218,077 +0.07(+1.35%)
Sep 27, 2018 5.578 5.578 5.520 5.537 122,954 -0.03(-0.52%)
Sep 26, 2018 5.578 5.601 5.461 5.566 272,929 +0.00(+0.00%)
Sep 25, 2018 5.463 5.572 5.463 5.566 238,699 +0.12(+2.22%)
Sep 24, 2018 5.353 5.474 5.296 5.445 198,937 +0.06(+1.07%)
Sep 21, 2018 5.572 5.572 5.319 5.388 667,797 -0.16(-2.80%)
Sep 20, 2018 5.503 5.624 5.503 5.543 371,859 +0.04(+0.73%)
Sep 19, 2018 5.549 5.549 5.457 5.503 287,050 -0.04(-0.73%)
Sep 18, 2018 5.572 5.580 5.497 5.543 452,427 -0.06(-1.03%)
Sep 17, 2018 5.727 5.727 5.555 5.601 359,781 -0.13(-2.21%)
Sep 14, 2018 5.698 5.790 5.698 5.727 273,901 +0.05(+0.91%)
Sep 13, 2018 5.710 5.716 5.624 5.675 364,796 -0.07(-1.18%)
Sep 12, 2018 5.789 5.789 5.709 5.743 132,287 -0.05(-0.79%)
Sep 11, 2018 5.755 5.818 5.748 5.789 112,522 +0.05(+0.90%)
Sep 10, 2018 5.789 5.823 5.698 5.738 303,703 -0.05(-0.89%)
Sep 07, 2018 5.766 5.812 5.766 5.789 152,563 -0.02(-0.29%)
Sep 06, 2018 5.766 5.806 5.738 5.806 181,864 +0.03(+0.59%)
Sep 05, 2018 5.726 5.778 5.709 5.772 257,615 +0.05(+0.90%)
Sep 04, 2018 5.709 5.738 5.709 5.721 247,165 +0.05(+0.80%)
Aug 31, 2018 5.675 5.675 5.675 0 +0.03(+0.51%)
Aug 30, 2018 5.681 5.681 5.623 5.646 87,609 -0.03(-0.60%)
Aug 29, 2018 5.635 5.681 5.578 5.681 153,176 +0.06(+0.98%)
Aug 28, 2018 5.646 5.646 5.595 5.625 167,697 -0.01(-0.17%)
Aug 27, 2018 5.595 5.641 5.555 5.635 181,794 +0.09(+1.65%)
Aug 24, 2018 5.601 5.618 5.538 5.544 203,535 -0.07(-1.32%)
Aug 23, 2018 5.652 5.652 5.572 5.618 128,577 -0.01(-0.10%)
Aug 22, 2018 5.646 5.686 5.595 5.623 141,178 -0.01(-0.10%)
Aug 21, 2018 5.635 5.641 5.578 5.629 156,988 +0.04(+0.71%)
Aug 20, 2018 5.572 5.612 5.549 5.589 161,425 +0.02(+0.31%)
Aug 17, 2018 5.561 5.595 5.538 5.572 198,280 +0.05(+0.93%)
Aug 16, 2018 5.464 5.549 5.463 5.521 172,999 +0.07(+1.26%)
Aug 15, 2018 5.561 5.606 5.424 5.452 567,670 -0.13(-2.25%)
Aug 14, 2018 5.732 5.749 5.566 5.578 484,800 -0.19(-3.36%)
Aug 13, 2018 5.772 5.782 5.663 5.772 246,873 -0.01(-0.20%)
Aug 10, 2018 5.823 5.863 5.766 5.783 235,939 -0.05(-0.86%)
Aug 09, 2018 5.817 5.845 5.805 5.834 131,166 +0.06(+1.08%)
Aug 08, 2018 5.731 5.788 5.726 5.771 201,676 +0.00(+0.00%)
Aug 07, 2018 5.839 5.839 5.743 5.771 323,170 -0.01(-0.10%)
Aug 06, 2018 5.777 5.839 5.764 5.777 411,990 +0.02(+0.30%)
Aug 03, 2018 5.692 5.777 5.692 5.760 322,271 +0.06(+0.99%)
Aug 02, 2018 5.709 5.718 5.669 5.703 183,369 -0.01(-0.20%)
Aug 01, 2018 5.680 5.726 5.666 5.714 287,509 +0.05(+0.90%)
Jul 31, 2018 5.595 5.714 5.577 5.663 316,764 +0.08(+1.42%)
Jul 30, 2018 5.612 5.612 5.562 5.584 81,081 -0.05(-0.81%)
Jul 27, 2018 5.584 5.641 5.584 5.629 156,813 +0.05(+0.81%)
Jul 26, 2018 5.641 5.641 5.567 5.584 104,779 -0.05(-0.81%)
Jul 25, 2018 5.499 5.646 5.499 5.629 178,422 +0.10(+1.85%)
Jul 24, 2018 5.544 5.561 5.510 5.527 109,353 +0.00(+0.00%)
Jul 23, 2018 5.641 5.652 5.510 5.527 290,086 -0.09(-1.61%)
Jul 20, 2018 5.680 5.692 5.584 5.618 227,473 -0.05(-0.90%)
Jul 19, 2018 5.635 5.720 5.615 5.669 412,348 +0.05(+0.81%)
Jul 18, 2018 5.561 5.635 5.550 5.624 232,890 +0.05(+0.81%)
Jul 17, 2018 5.527 5.584 5.527 5.578 175,931 +0.02(+0.31%)
Jul 16, 2018 5.556 5.578 5.516 5.561 286,655 +0.01(+0.20%)
Jul 13, 2018 5.510 5.550 5.510 5.550 58,072 +0.01(+0.10%)
Jul 12, 2018 5.499 5.584 5.499 5.544 164,751 +0.00(+0.02%)
Jul 11, 2018 5.532 5.543 5.526 5.543 109,808 +0.02(+0.31%)
Jul 10, 2018 5.532 5.538 5.493 5.526 141,755 +0.01(+0.20%)
Jul 09, 2018 5.521 5.543 5.510 5.515 138,907 -0.01(-0.10%)
Jul 06, 2018 5.526 5.543 5.500 5.521 135,526 +0.00(+0.00%)
Jul 05, 2018 5.521 5.543 5.465 5.521 182,497 +0.01(+0.10%)
Jul 03, 2018 5.515 5.515 5.515 0 +0.06(+1.14%)
Jul 02, 2018 5.459 5.459 5.414 5.453 148,184 +0.01(+0.10%)
Jun 29, 2018 5.419 5.470 5.399 5.448 148,222 +0.04(+0.73%)
Jun 28, 2018 5.476 5.498 5.403 5.408 234,463 -0.02(-0.41%)
Jun 27, 2018 5.470 5.481 5.431 5.431 168,539 -0.04(-0.72%)
Jun 26, 2018 5.453 5.476 5.442 5.470 101,874 +0.01(+0.21%)
Jun 25, 2018 5.453 5.459 5.403 5.459 156,131 +0.01(+0.10%)
Jun 22, 2018 5.453 5.470 5.427 5.453 89,700 +0.00(+0.00%)
Jun 21, 2018 5.453 5.465 5.436 5.453 104,015 -0.02(-0.31%)
Jun 20, 2018 5.397 5.481 5.388 5.470 315,471 +0.07(+1.36%)
Jun 19, 2018 5.358 5.403 5.335 5.397 162,606 +0.01(+0.10%)
Jun 18, 2018 5.391 5.403 5.363 5.391 133,845 +0.00(+0.00%)
Jun 15, 2018 5.425 5.391 5.391 151,427 +0.00(+0.00%)
Jun 14, 2018 5.358 5.391 5.318 5.391 269,157 +0.02(+0.42%)
Jun 13, 2018 5.403 5.425 5.346 5.369 133,059 -0.02(-0.42%)
Jun 12, 2018 5.436 5.454 5.386 5.391 187,374 -0.02(-0.42%)
Jun 11, 2018 5.448 5.448 5.403 5.414 116,662 -0.03(-0.52%)
Jun 08, 2018 5.403 5.453 5.397 5.442 142,980 +0.04(+0.75%)
Jun 07, 2018 5.374 5.413 5.362 5.401 162,470 +0.03(+0.52%)
Jun 06, 2018 5.351 5.374 153,353 +0.00(+0.00%)
Jun 05, 2018 5.407 5.413 5.351 5.374 169,588 -0.01(-0.21%)
Jun 04, 2018 5.418 5.424 5.362 5.385 283,468 -0.02(-0.31%)
Jun 01, 2018 5.379 5.429 5.374 5.401 145,139 +0.03(+0.52%)
May 31, 2018 5.441 5.441 5.368 5.374 186,872 -0.07(-1.23%)
May 30, 2018 5.357 5.443 5.351 5.441 373,047 +0.11(+2.10%)
May 29, 2018 5.312 5.374 5.306 5.329 232,126 +0.04(+0.74%)
May 25, 2018 5.290 5.290 5.290 0 -0.03(-0.53%)
May 24, 2018 5.312 5.351 5.301 5.318 231,119 -0.02(-0.42%)
May 23, 2018 5.323 5.351 5.318 5.340 166,554 +0.02(+0.31%)
May 22, 2018 5.323 5.357 5.312 5.323 167,915 -0.01(-0.10%)
May 21, 2018 5.307 5.340 5.285 5.329 152,586 +0.02(+0.32%)
May 18, 2018 5.318 5.352 5.307 5.312 118,104 -0.03(-0.52%)
May 17, 2018 5.307 5.340 5.307 5.340 186,447 +0.03(+0.63%)
May 16, 2018 5.279 5.307 5.262 5.307 134,369 +0.06(+1.17%)
May 15, 2018 5.256 5.290 5.234 5.245 164,014 -0.04(-0.84%)
May 14, 2018 5.295 5.301 5.251 5.290 155,521 +0.01(+0.21%)
May 11, 2018 5.267 5.295 5.212 5.279 206,029 +0.01(+0.21%)
May 10, 2018 5.262 5.329 5.223 5.267 307,714 -0.04(-0.72%)
May 09, 2018 5.305 5.344 5.278 5.305 262,460 -0.03(-0.52%)
May 08, 2018 5.267 5.344 5.264 5.333 279,969 +0.08(+1.48%)
May 07, 2018 5.294 5.322 5.178 5.255 347,021 -0.03(-0.63%)
May 04, 2018 5.283 5.294 5.263 5.289 179,987 -0.01(-0.10%)
May 03, 2018 5.261 5.294 5.239 5.294 255,215 +0.04(+0.74%)
May 02, 2018 5.228 5.300 5.228 5.255 341,799 +0.04(+0.74%)
May 01, 2018 5.195 5.228 5.189 5.217 222,676 +0.02(+0.43%)
Apr 30, 2018 5.134 5.200 5.134 5.195 166,177 +0.03(+0.52%)
Apr 27, 2018 5.128 5.183 5.128 5.168 88,887 +0.06(+1.21%)
Apr 26, 2018 5.089 5.122 5.084 5.106 127,988 +0.04(+0.77%)
Apr 25, 2018 5.134 5.134 5.002 5.067 349,355 -0.07(-1.40%)
Apr 24, 2018 5.167 5.178 5.134 5.139 161,453 -0.01(-0.22%)
Apr 23, 2018 5.161 5.189 5.135 5.150 265,770 +0.01(+0.22%)
Apr 20, 2018 5.128 5.161 5.100 5.139 132,020 -0.02(-0.43%)
Apr 19, 2018 5.200 5.206 5.156 5.161 191,661 -0.02(-0.43%)
Apr 18, 2018 5.206 5.211 5.178 5.183 87,931 -0.02(-0.43%)
Apr 17, 2018 5.150 5.206 5.145 5.206 248,090 +0.06(+1.08%)
Apr 16, 2018 5.128 5.161 5.123 5.150 127,238 +0.02(+0.43%)
Apr 13, 2018 5.156 5.156 5.100 5.128 269,318 -0.03(-0.54%)
Apr 12, 2018 5.161 5.200 5.150 5.156 201,030 -0.01(-0.21%)
Apr 11, 2018 5.167 5.177 5.145 5.167 216,623 +0.01(+0.24%)
Apr 10, 2018 5.171 5.188 5.138 5.155 233,697 +0.01(+0.11%)
Apr 09, 2018 5.127 5.166 5.127 5.149 281,039 +0.01(+0.21%)
Apr 06, 2018 5.127 5.166 5.122 5.138 136,879 -0.01(-0.21%)
Apr 05, 2018 5.160 5.166 5.127 5.149 163,437 +0.01(+0.21%)
Apr 04, 2018 5.100 5.155 5.100 5.138 155,005 +0.01(+0.21%)
Apr 03, 2018 5.116 5.135 5.102 5.127 405,744 +0.02(+0.43%)
Apr 02, 2018 5.116 5.137 5.075 5.105 266,944 +0.00(+0.00%)
Mar 29, 2018 5.105 5.105 5.105 0 +0.08(+1.53%)
Mar 28, 2018 5.023 5.034 5.001 5.028 149,913 +0.04(+0.88%)
Mar 27, 2018 4.995 5.023 4.962 4.984 151,287 -0.02(-0.33%)
Mar 26, 2018 4.990 5.014 4.990 5.001 284,942 +0.03(+0.66%)
Mar 23, 2018 4.962 5.034 4.962 4.968 170,345 +0.01(+0.11%)
Mar 22, 2018 4.979 5.034 4.951 4.962 164,599 -0.02(-0.33%)
Mar 21, 2018 5.017 5.050 4.951 4.979 357,003 -0.02(-0.44%)
Mar 20, 2018 5.017 5.034 4.984 5.001 246,423 +0.01(+0.22%)
Mar 19, 2018 4.995 4.995 4.951 4.990 214,072 +0.01(+0.11%)
Mar 16, 2018 5.028 5.034 4.951 4.984 216,084 -0.05(-0.98%)
Mar 15, 2018 4.990 5.034 4.990 5.034 260,317 +0.04(+0.77%)
Mar 14, 2018 5.006 5.056 4.979 4.995 193,729 -0.05(-0.98%)
Mar 13, 2018 5.039 5.045 5.006 5.045 184,067 +0.02(+0.33%)
Mar 12, 2018 5.039 5.050 5.012 5.028 204,100 -0.01(-0.11%)
Mar 09, 2018 5.034 5.045 4.973 5.034 169,605 +0.03(+0.57%)
Mar 08, 2018 5.021 5.021 4.967 5.005 216,713 +0.03(+0.55%)
Mar 07, 2018 4.978 123,956 -0.01(-0.22%)
Mar 06, 2018 4.978 5.010 4.967 4.989 208,161 +0.01(+0.22%)
Mar 05, 2018 4.961 4.994 4.950 4.978 452,733 +0.05(+1.11%)
Mar 02, 2018 4.896 4.948 4.890 4.923 226,902 +0.03(+0.67%)
Mar 01, 2018 4.896 4.912 4.858 4.890 175,357 +0.02(+0.45%)
Feb 28, 2018 4.879 4.913 4.869 4.869 139,080 -0.01(-0.22%)
Feb 27, 2018 4.918 4.923 4.879 4.879 185,009 -0.02(-0.33%)
Feb 26, 2018 4.896 4.939 4.879 4.896 144,485 +0.01(+0.22%)
Feb 23, 2018 4.863 4.905 4.847 4.885 137,726 +0.02(+0.34%)
Feb 22, 2018 4.907 4.923 4.858 4.869 253,150 -0.01(-0.22%)
Feb 21, 2018 4.890 4.912 4.852 4.879 135,180 +0.02(+0.34%)
Feb 20, 2018 4.852 4.890 4.784 4.863 366,584 +0.01(+0.22%)
Feb 16, 2018 4.852 4.852 4.852 0 -0.01(-0.11%)
Feb 15, 2018 4.901 4.934 4.858 4.858 123,844 -0.04(-0.89%)
Feb 14, 2018 4.907 4.934 4.885 4.901 155,189 -0.02(-0.33%)
Feb 13, 2018 4.901 4.923 4.863 4.918 129,626 +0.03(+0.56%)
Feb 12, 2018 4.819 4.896 4.792 4.890 346,214 +0.10(+2.05%)
Feb 09, 2018 4.858 4.879 4.759 4.792 334,893 -0.02(-0.43%)
Feb 08, 2018 4.829 4.859 4.797 4.813 259,681 -0.01(-0.22%)
Feb 07, 2018 4.818 4.894 4.818 4.824 410,561 +0.03(+0.56%)
Feb 06, 2018 4.791 4.861 4.770 4.797 524,650 -0.06(-1.14%)
Feb 05, 2018 4.878 4.894 4.829 4.852 379,684 -0.07(-1.40%)
Feb 02, 2018 4.992 5.035 4.905 4.921 227,521 -0.09(-1.84%)
Feb 01, 2018 4.948 5.035 4.948 5.013 314,486 +0.06(+1.31%)
Jan 31, 2018 4.932 4.969 4.878 4.948 241,312 +0.06(+1.22%)
Jan 30, 2018 4.872 4.910 4.872 4.889 398,714 +0.01(+0.11%)
Jan 29, 2018 4.964 5.008 4.862 4.883 442,129 -0.12(-2.49%)
Jan 26, 2018 5.029 5.061 4.992 5.008 177,059 -0.02(-0.43%)
Jan 25, 2018 5.062 5.089 5.008 5.029 314,050 -0.01(-0.21%)
Jan 24, 2018 5.062 5.062 5.008 5.040 177,753 -0.02(-0.43%)
Jan 23, 2018 5.056 5.078 5.046 5.062 245,772 +0.00(+0.00%)
Jan 22, 2018 4.954 5.078 4.910 5.062 518,597 +0.11(+2.19%)
Jan 19, 2018 4.970 4.986 4.921 4.954 317,144 +0.00(+0.00%)
Jan 18, 2018 4.959 4.986 4.905 4.954 412,672 -0.01(-0.11%)
Jan 17, 2018 4.986 4.986 4.927 4.959 324,762 -0.01(-0.11%)
Jan 16, 2018 4.954 5.008 4.910 4.964 376,284 +0.01(+0.22%)
Jan 12, 2018 4.954 4.954 4.954 0 -0.04(-0.87%)
Jan 11, 2018 4.975 5.035 4.954 4.997 290,850 +0.01(+0.24%)
Jan 10, 2018 5.130 5.157 4.915 4.985 1,247,023 -0.18(-3.43%)
Jan 09, 2018 5.162 5.173 5.103 5.162 322,772 +0.03(+0.52%)
Jan 08, 2018 5.092 5.141 5.066 5.135 547,016 +0.07(+1.38%)
Jan 05, 2018 5.103 5.103 5.033 5.066 282,204 -0.02(-0.42%)
Jan 04, 2018 5.055 5.098 5.055 5.087 350,461 +0.03(+0.53%)
Jan 03, 2018 5.049 5.066 5.017 5.060 526,738 +0.02(+0.43%)
Jan 02, 2018 4.942 5.039 4.942 5.039 393,073 +0.11(+2.18%)
Dec 29, 2017 4.931 4.931 4.931 0 -0.09(-1.82%)
Dec 28, 2017 5.017 5.049 4.992 5.023 309,746 +0.03(+0.54%)
Dec 27, 2017 4.808 5.006 4.805 4.996 1,041,242 +0.19(+3.91%)
Dec 26, 2017 4.738 4.824 4.738 4.808 614,690 +0.08(+1.70%)
Dec 22, 2017 4.700 4.743 4.700 4.727 418,351 +0.03(+0.57%)
Dec 21, 2017 4.695 4.711 4.684 4.700 363,887 -0.01(-0.23%)
Dec 20, 2017 4.695 4.716 4.679 4.711 205,917 +0.02(+0.34%)
Dec 19, 2017 4.722 4.722 4.684 4.695 229,222 -0.02(-0.34%)
Dec 18, 2017 4.700 4.727 4.695 4.711 312,111 +0.01(+0.23%)
Dec 15, 2017 4.700 4.727 4.695 4.700 290,440 -0.02(-0.34%)
Dec 14, 2017 4.722 4.727 4.700 4.716 280,657 +0.02(+0.34%)
Dec 13, 2017 4.652 4.716 4.647 4.700 423,739 +0.02(+0.46%)
Dec 12, 2017 4.679 4.691 4.647 4.679 467,651 -0.01(-0.23%)
Dec 11, 2017 4.700 4.724 4.673 4.690 409,635 -0.01(-0.23%)
Dec 08, 2017 4.695 4.727 4.695 4.700 248,465 +0.03(+0.71%)
Dec 07, 2017 4.662 4.688 4.651 4.667 452,828 -0.03(-0.57%)
Dec 06, 2017 4.720 4.752 4.624 4.694 485,000 -0.05(-1.01%)
Dec 05, 2017 4.678 4.763 4.667 4.742 402,047 +0.07(+1.60%)
Dec 04, 2017 4.688 4.688 4.656 4.667 304,135 +0.03(+0.57%)
Dec 01, 2017 4.667 4.668 4.614 4.640 419,004 +0.01(+0.11%)
Nov 30, 2017 4.656 4.703 4.624 4.635 365,523 -0.01(-0.23%)
Nov 29, 2017 4.672 4.694 4.624 4.646 353,326 -0.04(-0.80%)
Nov 28, 2017 4.715 4.715 4.667 4.683 280,719 +0.00(+0.00%)
Nov 27, 2017 4.720 4.752 4.683 4.683 404,673 -0.03(-0.57%)
Nov 24, 2017 4.678 4.742 4.678 4.710 113,679 +0.02(+0.47%)
Nov 22, 2017 4.688 4.727 4.646 4.688 213,241 -0.00(-0.02%)
Nov 21, 2017 4.699 4.742 4.683 4.688 239,939 +0.03(+0.69%)
Nov 20, 2017 4.774 4.774 4.646 4.656 631,782 -0.10(-2.13%)
Nov 17, 2017 4.768 4.790 4.747 4.758 316,414 +0.03(+0.68%)
Nov 16, 2017 4.640 4.736 4.635 4.726 298,018 +0.12(+2.66%)
Nov 15, 2017 4.608 4.651 4.592 4.603 419,291 -0.05(-1.03%)
Nov 14, 2017 4.688 4.694 4.619 4.651 642,271 -0.04(-0.91%)
Nov 13, 2017 4.800 4.816 4.678 4.694 555,829 -0.07(-1.56%)
Nov 10, 2017 4.747 4.795 4.747 4.768 288,030 +0.01(+0.25%)
Nov 09, 2017 4.772 4.797 4.730 4.756 371,388 -0.03(-0.66%)
Nov 08, 2017 4.841 4.841 4.788 4.788 381,678 -0.05(-1.09%)
Nov 07, 2017 4.867 4.883 4.825 4.841 195,712 -0.04(-0.76%)
Nov 06, 2017 4.878 4.889 4.841 4.878 407,286 +0.02(+0.44%)
Nov 03, 2017 4.783 4.883 4.767 4.857 410,111 +0.07(+1.55%)
Nov 02, 2017 4.767 4.830 4.756 4.783 254,244 +0.02(+0.44%)
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.