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

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

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2016 4.345 4.354 4.295 4.331 208,401 +0.01(+0.21%)
May 27, 2016 4.336 4.322 4.322 4.322 155,878 -0.02(-0.42%)
May 26, 2016 4.304 4.350 4.299 4.341 255,225 +0.06(+1.50%)
May 25, 2016 4.263 4.296 4.263 4.276 116,752 +0.00(+0.11%)
May 24, 2016 4.309 4.309 4.272 4.272 234,042 -0.02(-0.53%)
May 23, 2016 4.309 4.350 4.276 4.295 230,668 +0.02(+0.54%)
May 20, 2016 4.175 4.364 4.175 4.272 428,170 +0.10(+2.31%)
May 19, 2016 4.240 4.249 4.171 4.175 449,980 -0.12(-2.78%)
May 18, 2016 4.309 4.364 4.272 4.295 187,977 -0.02(-0.53%)
May 17, 2016 4.405 4.437 4.318 4.318 310,406 -0.07(-1.67%)
May 16, 2016 4.373 4.400 4.327 4.391 366,337 +0.05(+1.16%)
May 13, 2016 4.272 4.405 4.272 4.341 359,851 +0.07(+1.61%)
May 12, 2016 4.253 4.318 4.244 4.272 207,347 +0.04(+0.98%)
May 11, 2016 4.263 4.267 4.212 4.230 221,243 +0.02(+0.44%)
May 10, 2016 4.341 4.354 4.194 4.212 488,691 -0.12(-2.76%)
May 09, 2016 4.350 4.368 4.290 4.331 224,084 -0.00(-0.10%)
May 06, 2016 4.245 4.377 4.240 4.336 364,970 +0.10(+2.37%)
May 05, 2016 4.236 4.304 4.218 4.236 164,765 +0.00(+0.00%)
May 04, 2016 4.277 4.297 4.227 4.236 244,579 -0.06(-1.48%)
May 03, 2016 4.318 4.327 4.281 4.300 253,651 -0.02(-0.42%)
May 02, 2016 4.290 4.322 4.281 4.318 304,935 +0.06(+1.39%)
Apr 29, 2016 4.231 4.272 4.204 4.259 167,399 +0.04(+0.86%)
Apr 28, 2016 4.213 4.236 4.199 4.222 171,292 +0.01(+0.22%)
Apr 27, 2016 4.245 4.245 4.190 4.213 203,213 -0.01(-0.32%)
Apr 26, 2016 4.204 4.231 4.195 4.227 163,340 +0.03(+0.76%)
Apr 25, 2016 4.172 4.209 4.145 4.195 263,777 +0.01(+0.33%)
Apr 22, 2016 4.154 4.195 4.127 4.181 263,040 +0.04(+0.88%)
Apr 21, 2016 4.181 4.231 4.145 4.145 125,519 -0.04(-0.87%)
Apr 20, 2016 4.172 4.181 4.168 4.181 140,985 +0.00(+0.00%)
Apr 19, 2016 4.177 4.186 4.163 4.181 99,647 +0.02(+0.44%)
Apr 18, 2016 4.181 4.190 4.127 4.163 208,432 -0.02(-0.44%)
Apr 15, 2016 4.168 4.195 4.158 4.181 104,914 -0.01(-0.22%)
Apr 14, 2016 4.158 4.190 4.127 4.190 143,101 +0.02(+0.55%)
Apr 13, 2016 4.172 4.190 4.131 4.168 138,853 -0.00(-0.11%)
Apr 12, 2016 4.117 4.190 4.117 4.172 183,971 +0.04(+0.97%)
Apr 11, 2016 4.131 4.190 4.117 4.132 172,236 +0.02(+0.47%)
Apr 08, 2016 4.227 4.245 4.113 4.113 374,218 -0.13(-3.01%)
Apr 07, 2016 4.236 4.277 4.227 4.240 334,643 +0.01(+0.32%)
Apr 06, 2016 4.191 4.245 4.186 4.227 183,507 +0.04(+0.86%)
Apr 05, 2016 4.141 4.209 4.128 4.191 189,074 +0.00(+0.11%)
Apr 04, 2016 4.177 4.200 4.155 4.186 274,925 +0.03(+0.65%)
Apr 01, 2016 4.141 4.173 4.100 4.159 209,677 +0.03(+0.66%)
Mar 31, 2016 4.078 4.145 4.078 4.132 282,908 +0.05(+1.33%)
Mar 30, 2016 4.087 4.100 4.073 4.078 170,499 +0.00(+0.00%)
Mar 29, 2016 4.055 4.082 4.042 4.078 180,818 +0.04(+0.89%)
Mar 28, 2016 4.060 4.082 4.033 4.042 230,553 -0.00(-0.11%)
Mar 24, 2016 4.060 4.046 4.046 4.046 221,890 -0.03(-0.67%)
Mar 23, 2016 4.082 4.109 4.060 4.073 253,887 -0.04(-0.88%)
Mar 22, 2016 4.042 4.109 4.042 4.109 409,879 +0.09(+2.25%)
Mar 21, 2016 3.987 4.028 3.983 4.019 127,994 +0.02(+0.45%)
Mar 18, 2016 4.028 4.029 3.978 4.001 199,161 -0.03(-0.67%)
Mar 17, 2016 4.019 4.046 4.001 4.028 245,178 +0.00(+0.00%)
Mar 16, 2016 3.947 4.033 3.924 4.028 228,923 +0.09(+2.29%)
Mar 15, 2016 3.906 3.947 3.906 3.938 184,696 +0.03(+0.69%)
Mar 14, 2016 3.924 3.929 3.906 3.911 171,486 -0.01(-0.35%)
Mar 11, 2016 3.929 3.942 3.906 3.924 211,781 +0.03(+0.70%)
Mar 10, 2016 3.974 4.014 3.893 3.897 282,040 -0.06(-1.60%)
Mar 09, 2016 3.902 3.972 3.893 3.960 208,515 +0.05(+1.27%)
Mar 08, 2016 3.893 3.915 3.893 3.911 291,375 +0.02(+0.46%)
Mar 07, 2016 3.902 3.924 3.893 3.893 290,297 -0.00(-0.01%)
Mar 04, 2016 3.879 3.893 3.870 3.893 158,137 +0.02(+0.59%)
Mar 03, 2016 3.870 3.888 3.821 3.870 238,521 -0.03(-0.69%)
Mar 02, 2016 3.839 3.897 3.790 3.897 233,534 +0.06(+1.52%)
Mar 01, 2016 3.772 3.839 3.760 3.839 342,005 +0.11(+2.88%)
Feb 29, 2016 3.714 3.772 3.705 3.732 251,615 +0.02(+0.48%)
Feb 26, 2016 3.759 3.759 3.709 3.714 223,471 -0.01(-0.36%)
Feb 25, 2016 3.714 3.741 3.691 3.727 241,801 +0.01(+0.36%)
Feb 24, 2016 3.665 3.732 3.647 3.714 250,086 +0.04(+1.10%)
Feb 23, 2016 3.678 3.696 3.638 3.673 263,424 -0.03(-0.71%)
Feb 22, 2016 3.705 3.728 3.687 3.700 262,197 +0.01(+0.35%)
Feb 19, 2016 3.682 3.723 3.669 3.687 352,026 +0.01(+0.24%)
Feb 18, 2016 3.669 3.700 3.662 3.678 101,048 +0.00(+0.12%)
Feb 17, 2016 3.669 3.696 3.651 3.673 491,654 -0.03(-0.73%)
Feb 16, 2016 3.656 3.714 3.647 3.700 227,303 +0.04(+1.22%)
Feb 12, 2016 3.673 3.656 3.656 3.656 214,553 -0.02(-0.49%)
Feb 11, 2016 3.691 3.745 3.669 3.673 384,169 -0.06(-1.68%)
Feb 10, 2016 3.718 3.741 3.713 3.736 156,101 +0.02(+0.48%)
Feb 09, 2016 3.727 3.776 3.718 3.718 195,786 -0.05(-1.31%)
Feb 08, 2016 3.798 3.798 3.745 3.767 260,499 -0.04(-0.93%)
Feb 05, 2016 3.767 3.812 3.767 3.803 125,242 +0.03(+0.82%)
Feb 04, 2016 3.754 3.812 3.754 3.772 170,913 +0.00(+0.12%)
Feb 03, 2016 3.776 3.788 3.745 3.767 188,053 -0.01(-0.23%)
Feb 02, 2016 3.834 3.834 3.776 3.776 314,442 -0.04(-1.16%)
Feb 01, 2016 3.838 3.860 3.776 3.821 283,735 +0.00(+0.12%)
Jan 29, 2016 3.834 3.834 3.794 3.816 254,719 +0.00(+0.12%)
Jan 28, 2016 3.705 3.821 3.697 3.812 316,878 +0.12(+3.37%)
Jan 27, 2016 3.692 3.714 3.666 3.688 230,835 -0.02(-0.48%)
Jan 26, 2016 3.688 3.736 3.674 3.705 273,375 +0.04(+1.09%)
Jan 25, 2016 3.661 3.679 3.657 3.666 233,222 -0.01(-0.36%)
Jan 22, 2016 3.634 3.688 3.577 3.679 361,097 +0.12(+3.23%)
Jan 21, 2016 3.581 3.670 3.533 3.564 747,951 -0.04(-0.99%)
Jan 20, 2016 3.710 3.714 3.546 3.599 1,153,813 -0.16(-4.25%)
Jan 19, 2016 3.834 3.874 3.745 3.759 429,845 -0.05(-1.28%)
Jan 15, 2016 3.781 3.807 3.807 3.807 286,984 -0.02(-0.58%)
Jan 14, 2016 3.878 3.892 3.816 3.829 514,492 -0.06(-1.59%)
Jan 13, 2016 3.940 3.954 3.843 3.892 451,398 -0.03(-0.79%)
Jan 12, 2016 3.945 3.971 3.896 3.923 220,258 +0.00(+0.00%)
Jan 11, 2016 3.975 3.993 3.896 3.923 375,967 -0.03(-0.67%)
Jan 08, 2016 3.936 4.032 3.909 3.949 283,270 +0.04(+1.12%)
Jan 07, 2016 4.028 4.032 3.887 3.905 541,599 -0.14(-3.37%)
Jan 06, 2016 4.019 4.063 4.006 4.041 296,599 +0.02(+0.44%)
Jan 05, 2016 3.945 4.032 3.945 4.024 296,888 +0.06(+1.55%)
Jan 04, 2016 3.945 3.975 3.879 3.962 442,381 +0.03(+0.78%)
Dec 31, 2015 3.892 3.931 3.931 3.931 434,368 +0.02(+0.56%)
Dec 30, 2015 3.945 3.945 3.905 3.909 199,834 -0.03(-0.78%)
Dec 29, 2015 3.953 3.953 3.914 3.940 239,517 +0.00(+0.11%)
Dec 28, 2015 3.923 3.966 3.918 3.936 295,436 -0.02(-0.44%)
Dec 24, 2015 3.962 3.953 3.953 3.953 131,813 -0.01(-0.22%)
Dec 23, 2015 3.953 3.993 3.936 3.962 247,612 +0.01(+0.22%)
Dec 22, 2015 3.997 4.015 3.892 3.953 413,840 -0.04(-0.94%)
Dec 21, 2015 4.028 4.037 3.982 3.991 227,264 -0.01(-0.27%)
Dec 18, 2015 3.966 4.010 3.966 4.002 266,337 +0.04(+0.89%)
Dec 17, 2015 3.953 3.980 3.927 3.966 193,867 +0.03(+0.78%)
Dec 16, 2015 3.901 3.953 3.840 3.936 455,159 +0.07(+1.70%)
Dec 15, 2015 3.869 3.901 3.831 3.870 315,069 +0.04(+1.03%)
Dec 14, 2015 3.835 3.848 3.761 3.831 1,070,387 -0.03(-0.91%)
Dec 11, 2015 4.045 4.067 3.835 3.866 720,938 -0.20(-4.84%)
Dec 10, 2015 4.106 4.128 4.049 4.063 232,630 -0.03(-0.64%)
Dec 09, 2015 4.076 4.119 4.071 4.089 408,887 +0.03(+0.65%)
Dec 08, 2015 4.054 4.071 4.019 4.063 268,333 -0.01(-0.21%)
Dec 07, 2015 4.037 4.084 4.011 4.071 346,394 +0.03(+0.86%)
Dec 04, 2015 4.041 4.063 4.024 4.037 299,301 +0.01(+0.22%)
Dec 03, 2015 4.102 4.102 3.998 4.028 578,913 -0.06(-1.48%)
Dec 02, 2015 4.084 4.106 4.037 4.089 588,759 +0.03(+0.86%)
Dec 01, 2015 4.037 4.063 4.019 4.054 564,159 +0.04(+1.08%)
Nov 30, 2015 4.011 4.032 3.993 4.011 367,370 +0.03(+0.65%)
Nov 27, 2015 3.998 4.011 3.980 3.985 118,686 +0.02(+0.44%)
Nov 25, 2015 3.959 3.967 3.967 3.967 294,760 +0.02(+0.55%)
Nov 24, 2015 3.959 3.998 3.937 3.946 271,057 +0.00(+0.00%)
Nov 23, 2015 3.876 4.032 3.872 3.946 541,394 +0.07(+1.90%)
Nov 20, 2015 3.876 3.893 3.859 3.872 250,287 -0.00(-0.11%)
Nov 19, 2015 3.854 3.898 3.846 3.876 376,234 +0.04(+1.13%)
Nov 18, 2015 3.854 3.856 3.820 3.833 204,736 -0.00(-0.11%)
Nov 17, 2015 3.798 3.859 3.785 3.837 350,940 +0.04(+1.03%)
Nov 16, 2015 3.794 3.802 3.772 3.798 295,572 +0.02(+0.57%)
Nov 13, 2015 3.789 3.807 3.768 3.776 282,287 -0.04(-1.13%)
Nov 12, 2015 3.802 3.837 3.785 3.820 404,882 +0.01(+0.23%)
Nov 11, 2015 3.824 3.841 3.802 3.811 261,192 -0.02(-0.57%)
Nov 10, 2015 3.872 3.893 3.824 3.833 471,692 -0.04(-1.01%)
Nov 09, 2015 3.928 3.958 3.872 3.872 329,988 -0.05(-1.22%)
Nov 06, 2015 3.941 3.945 3.894 3.920 395,877 -0.04(-1.08%)
Nov 05, 2015 3.988 3.988 3.958 3.962 254,080 -0.01(-0.31%)
Nov 04, 2015 3.958 3.980 3.950 3.975 487,312 +0.00(+0.10%)
Nov 03, 2015 3.984 3.993 3.958 3.971 451,921 +0.00(+0.11%)
Nov 02, 2015 3.975 3.984 3.954 3.967 351,812 +0.02(+0.54%)
Oct 30, 2015 3.971 3.971 3.924 3.945 455,656 +0.00(+0.00%)
Oct 29, 2015 4.014 4.031 3.945 3.945 315,220 -0.06(-1.40%)
Oct 28, 2015 3.980 4.074 3.954 4.001 853,397 +0.04(+1.09%)
Oct 27, 2015 3.984 3.997 3.954 3.958 484,776 -0.04(-0.97%)
Oct 26, 2015 3.997 4.001 3.975 3.997 472,597 +0.02(+0.54%)
Oct 23, 2015 3.993 3.997 3.967 3.975 362,294 +0.01(+0.22%)
Oct 22, 2015 3.954 3.975 3.945 3.967 436,227 +0.02(+0.44%)
Oct 21, 2015 3.988 3.988 3.945 3.950 366,573 -0.03(-0.65%)
Oct 20, 2015 3.971 3.988 3.954 3.975 547,898 +0.03(+0.65%)
Oct 19, 2015 3.915 3.962 3.907 3.950 463,183 +0.04(+1.10%)
Oct 16, 2015 3.902 3.920 3.889 3.907 354,597 +0.03(+0.78%)
Oct 15, 2015 3.872 3.898 3.786 3.877 403,842 +0.02(+0.45%)
Oct 14, 2015 3.932 3.953 3.803 3.859 717,108 -0.10(-2.50%)
Oct 13, 2015 3.997 4.010 3.937 3.958 1,004,059 -0.04(-0.97%)
Oct 12, 2015 3.971 4.010 3.932 3.997 886,433 +0.05(+1.20%)
Oct 09, 2015 3.971 3.980 3.915 3.950 844,397 +0.04(+0.99%)
Oct 08, 2015 3.855 3.939 3.834 3.911 1,108,797 +0.08(+2.02%)
Oct 07, 2015 3.829 3.864 3.782 3.834 627,197 +0.04(+1.02%)
Oct 06, 2015 3.748 3.808 3.735 3.795 406,071 +0.06(+1.71%)
Oct 05, 2015 3.667 3.740 3.659 3.731 631,895 +0.09(+2.58%)
Oct 02, 2015 3.586 3.642 3.565 3.637 277,626 +0.05(+1.30%)
Oct 01, 2015 3.629 3.659 3.561 3.590 357,722 -0.05(-1.29%)
Sep 30, 2015 3.548 3.637 3.514 3.637 413,175 +0.13(+3.64%)
Sep 29, 2015 3.556 3.578 3.492 3.510 443,116 -0.05(-1.44%)
Sep 28, 2015 3.659 3.659 3.561 3.561 384,815 -0.10(-2.68%)
Sep 25, 2015 3.701 3.705 3.633 3.659 391,758 -0.03(-0.69%)
Sep 24, 2015 3.607 3.714 3.586 3.684 1,215,567 +0.09(+2.49%)
Sep 23, 2015 3.569 3.616 3.548 3.595 1,076,308 +0.04(+1.20%)
Sep 22, 2015 3.429 3.565 3.412 3.552 1,588,777 +0.11(+3.22%)
Sep 21, 2015 3.433 3.463 3.420 3.441 291,572 -0.00(-0.12%)
Sep 18, 2015 3.360 3.467 3.360 3.446 396,151 +0.07(+2.15%)
Sep 17, 2015 3.309 3.379 3.309 3.373 649,072 +0.06(+1.90%)
Sep 16, 2015 3.365 3.390 3.305 3.310 479,981 -0.04(-1.25%)
Sep 15, 2015 3.373 3.407 3.335 3.352 555,217 -0.02(-0.63%)
Sep 14, 2015 3.433 3.433 3.360 3.373 578,400 -0.05(-1.37%)
Sep 11, 2015 3.429 3.433 3.416 3.420 371,141 -0.00(-0.12%)
Sep 10, 2015 3.420 3.437 3.416 3.424 299,058 +0.01(+0.37%)
Sep 09, 2015 3.433 3.454 3.407 3.412 355,389 -0.03(-0.87%)
Sep 08, 2015 3.450 3.454 3.433 3.441 385,626 +0.01(+0.25%)
Sep 04, 2015 3.408 3.433 3.433 3.433 489,644 +0.02(+0.52%)
Sep 03, 2015 3.450 3.454 3.408 3.415 383,117 -0.03(-0.76%)
Sep 02, 2015 3.446 3.450 3.424 3.441 543,659 +0.00(+0.12%)
Sep 01, 2015 3.437 3.458 3.374 3.437 470,954 -0.01(-0.22%)
Aug 31, 2015 3.441 3.454 3.420 3.445 381,732 -0.01(-0.27%)
Aug 28, 2015 3.429 3.458 3.420 3.454 224,413 +0.04(+1.11%)
Aug 27, 2015 3.416 3.450 3.391 3.416 380,862 +0.01(+0.25%)
Aug 26, 2015 3.395 3.416 3.353 3.408 559,334 +0.03(+0.75%)
Aug 25, 2015 3.433 3.446 3.374 3.382 513,201 +0.02(+0.50%)
Aug 24, 2015 3.424 3.450 2.535 3.365 2,020,342 -0.15(-4.32%)
Aug 21, 2015 3.479 3.517 3.467 3.517 352,052 +0.02(+0.60%)
Aug 20, 2015 3.500 3.513 3.484 3.496 215,863 +0.00(+0.00%)
Aug 19, 2015 3.492 3.530 3.479 3.496 352,259 -0.02(-0.60%)
Aug 18, 2015 3.500 3.530 3.490 3.517 268,303 +0.02(+0.60%)
Aug 17, 2015 3.500 3.517 3.488 3.496 246,562 -0.02(-0.60%)
Aug 14, 2015 3.500 3.517 3.488 3.517 198,290 +0.03(+0.72%)
Aug 13, 2015 3.500 3.521 3.492 3.492 186,761 -0.03(-0.82%)
Aug 12, 2015 3.534 3.543 3.492 3.521 195,836 -0.00(-0.14%)
Aug 11, 2015 3.521 3.530 3.513 3.526 128,611 +0.01(+0.36%)
Aug 10, 2015 3.538 3.538 3.497 3.513 255,796 +0.00(+0.12%)
Aug 07, 2015 3.488 3.509 3.484 3.509 145,804 +0.02(+0.48%)
Aug 06, 2015 3.551 3.551 3.492 3.492 166,236 -0.05(-1.30%)
Aug 05, 2015 3.572 3.576 3.534 3.538 273,935 -0.02(-0.58%)
Aug 04, 2015 3.526 3.559 3.521 3.559 507,601 +0.04(+1.19%)
Aug 03, 2015 3.521 3.521 3.484 3.517 363,324 +0.02(+0.60%)
Jul 31, 2015 3.484 3.509 3.475 3.496 178,764 +0.03(+0.84%)
Jul 30, 2015 3.459 3.480 3.459 3.467 186,178 +0.00(+0.12%)
Jul 29, 2015 3.480 3.509 3.459 3.463 292,303 +0.01(+0.24%)
Jul 28, 2015 3.450 3.488 3.438 3.455 300,725 +0.00(+0.03%)
Jul 27, 2015 3.501 3.509 3.446 3.454 426,359 -0.07(-2.04%)
Jul 24, 2015 3.526 3.542 3.517 3.526 259,643 -0.01(-0.35%)
Jul 23, 2015 3.534 3.542 3.521 3.538 321,816 +0.02(+0.47%)
Jul 22, 2015 3.513 3.551 3.505 3.521 266,310 -0.03(-0.71%)
Jul 21, 2015 3.488 3.546 3.480 3.546 367,166 +0.05(+1.56%)
Jul 20, 2015 3.551 3.551 3.488 3.492 666,965 -0.05(-1.53%)
Jul 17, 2015 3.597 3.597 3.546 3.546 342,525 -0.04(-1.16%)
Jul 16, 2015 3.605 3.622 3.572 3.588 284,669 -0.02(-0.58%)
Jul 15, 2015 3.584 3.622 3.572 3.609 309,937 +0.02(+0.58%)
Jul 14, 2015 3.609 3.609 3.584 3.588 332,277 -0.03(-0.81%)
Jul 13, 2015 3.626 3.638 3.613 3.617 203,828 -0.01(-0.23%)
Jul 10, 2015 3.638 3.651 3.592 3.626 270,083 +0.02(+0.58%)
Jul 09, 2015 3.617 3.626 3.555 3.605 430,227 -0.00(-0.12%)
Jul 08, 2015 3.539 3.622 3.535 3.609 577,961 +0.01(+0.23%)
Jul 07, 2015 3.609 3.617 3.572 3.601 325,083 +0.00(+0.12%)
Jul 06, 2015 3.576 3.616 3.564 3.597 299,769 -0.02(-0.69%)
Jul 02, 2015 3.617 3.622 3.622 3.622 325,448 +0.01(+0.34%)
Jul 01, 2015 3.609 3.622 3.580 3.609 374,238 +0.01(+0.35%)
Jun 30, 2015 3.485 3.601 3.485 3.597 446,429 +0.12(+3.45%)
Jun 29, 2015 3.539 3.547 3.415 3.477 974,628 -0.08(-2.21%)
Jun 26, 2015 3.584 3.634 3.555 3.555 383,183 -0.02(-0.46%)
Jun 25, 2015 3.630 3.638 3.572 3.572 340,326 -0.07(-1.82%)
Jun 24, 2015 3.547 3.642 3.547 3.638 422,263 +0.08(+2.33%)
Jun 23, 2015 3.543 3.559 3.526 3.555 395,976 -0.01(-0.16%)
Jun 22, 2015 3.580 3.584 3.559 3.561 463,402 -0.02(-0.65%)
Jun 19, 2015 3.564 3.593 3.564 3.584 244,308 +0.01(+0.23%)
Jun 18, 2015 3.576 3.588 3.560 3.576 316,428 -0.01(-0.35%)
Jun 17, 2015 3.551 3.601 3.551 3.588 407,619 +0.02(+0.70%)
Jun 16, 2015 3.559 3.572 3.559 3.564 271,523 +0.01(+0.23%)
Jun 15, 2015 3.555 3.580 3.551 3.555 554,177 +0.01(+0.23%)
Jun 12, 2015 3.535 3.580 3.534 3.547 395,517 +0.00(+0.12%)
Jun 11, 2015 3.576 3.588 3.530 3.543 609,960 -0.03(-0.81%)
Jun 10, 2015 3.584 3.593 3.555 3.572 846,493 -0.03(-0.80%)
Jun 09, 2015 3.588 3.617 3.580 3.601 547,794 -0.00(-0.11%)
Jun 08, 2015 3.625 3.630 3.593 3.605 467,927 -0.02(-0.57%)
Jun 05, 2015 3.712 3.712 3.556 3.625 1,658,302 -0.09(-2.54%)
Jun 04, 2015 3.720 3.744 3.703 3.720 602,237 +0.00(+0.00%)
Jun 03, 2015 3.765 3.765 3.720 3.720 303,598 -0.05(-1.20%)
Jun 02, 2015 3.761 3.765 3.744 3.765 210,312 +0.01(+0.33%)
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.