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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 30, 2006 2.333 2.367 2.332 2.364 401,444 +0.05(+2.04%)
Jun 29, 2006 2.290 2.319 2.245 2.317 645,242 +0.05(+2.08%)
Jun 28, 2006 2.346 2.346 2.250 2.270 735,390 -0.02(-0.98%)
Jun 27, 2006 2.274 2.322 2.256 2.292 695,867 +0.02(+0.79%)
Jun 26, 2006 2.353 2.358 2.252 2.274 990,733 -0.07(-3.16%)
Jun 23, 2006 2.344 2.367 2.324 2.349 745,603 -0.00(-0.10%)
Jun 22, 2006 2.396 2.398 2.319 2.351 938,776 -0.05(-2.06%)
Jun 21, 2006 2.432 2.441 2.382 2.400 514,240 -0.03(-1.11%)
Jun 20, 2006 2.446 2.446 2.409 2.428 390,342 -0.01(-0.28%)
Jun 19, 2006 2.464 2.473 2.421 2.434 404,997 +0.00(+0.00%)
Jun 16, 2006 2.455 2.464 2.421 2.434 333,501 -0.00(-0.09%)
Jun 15, 2006 2.450 2.464 2.432 2.437 350,376 -0.00(-0.09%)
Jun 14, 2006 2.459 2.464 2.428 2.439 412,990 +0.02(+0.84%)
Jun 13, 2006 2.369 2.439 2.369 2.418 387,678 +0.05(+1.99%)
Jun 12, 2006 2.371 2.414 2.369 2.371 494,700 +0.00(+0.10%)
Jun 09, 2006 2.373 2.441 2.362 2.369 316,626 -0.02(-0.75%)
Jun 08, 2006 2.434 2.434 2.331 2.387 707,857 -0.05(-1.85%)
Jun 07, 2006 2.439 2.448 2.425 2.432 376,132 +0.00(+0.00%)
Jun 06, 2006 2.455 2.457 2.425 2.432 382,349 -0.02(-0.64%)
Jun 05, 2006 2.457 2.464 2.441 2.448 341,494 -0.00(-0.09%)
Jun 02, 2006 2.448 2.464 2.439 2.450 409,438 +0.00(+0.09%)
Jun 01, 2006 2.461 2.473 2.437 2.448 281,100 -0.00(-0.09%)
May 31, 2006 2.457 2.461 2.428 2.450 309,965 +0.00(+0.09%)
May 30, 2006 2.441 2.464 2.432 2.448 354,816 -0.02(-0.73%)
May 26, 2006 2.466 2.473 2.443 2.466 178,074 +0.00(+0.18%)
May 25, 2006 2.464 2.479 2.439 2.461 583,960 -0.00(-0.09%)
May 24, 2006 2.477 2.479 2.452 2.464 332,168 -0.00(-0.09%)
May 23, 2006 2.477 2.479 2.446 2.466 541,772 +0.00(+0.00%)
May 22, 2006 2.486 2.486 2.443 2.466 428,533 -0.02(-0.82%)
May 19, 2006 2.482 2.515 2.482 2.486 287,761 -0.00(-0.09%)
May 18, 2006 2.488 2.533 2.486 2.488 305,524 -0.00(-0.18%)
May 17, 2006 2.518 2.520 2.477 2.493 370,359 -0.00(-0.09%)
May 16, 2006 2.500 2.509 2.479 2.495 480,490 +0.02(+0.73%)
May 15, 2006 2.468 2.545 2.466 2.477 802,889 -0.00(-0.09%)
May 12, 2006 2.493 2.520 2.450 2.479 829,978 +0.03(+1.29%)
May 11, 2006 2.619 2.619 2.441 2.448 1,651,963 -0.22(-8.19%)
May 10, 2006 2.668 2.671 2.626 2.666 322,399 +0.04(+1.63%)
May 09, 2006 2.596 2.623 2.578 2.623 207,827 +0.05(+1.92%)
May 08, 2006 2.585 2.617 2.560 2.574 214,488 +0.01(+0.35%)
May 05, 2006 2.551 2.587 2.549 2.565 156,758 +0.01(+0.26%)
May 04, 2006 2.547 2.585 2.536 2.558 272,662 +0.01(+0.44%)
May 03, 2006 2.549 2.572 2.515 2.547 260,672 -0.03(-1.05%)
May 02, 2006 2.567 2.590 2.558 2.574 193,173 -0.01(-0.35%)
May 01, 2006 2.551 2.587 2.545 2.583 206,939 +0.04(+1.50%)
Apr 28, 2006 2.504 2.547 2.500 2.545 273,106 +0.02(+0.98%)
Apr 27, 2006 2.502 2.531 2.500 2.520 222,482 +0.01(+0.36%)
Apr 26, 2006 2.515 2.531 2.495 2.511 231,363 +0.00(+0.00%)
Apr 25, 2006 2.527 2.540 2.496 2.511 220,261 -0.02(-0.89%)
Apr 24, 2006 2.545 2.556 2.497 2.533 289,093 -0.02(-0.62%)
Apr 21, 2006 2.497 2.549 2.495 2.549 188,732 +0.04(+1.43%)
Apr 20, 2006 2.524 2.538 2.491 2.513 381,017 -0.03(-1.24%)
Apr 19, 2006 2.581 2.581 2.522 2.545 254,011 -0.04(-1.40%)
Apr 18, 2006 2.538 2.581 2.529 2.581 254,455 -0.00(-0.07%)
Apr 17, 2006 2.594 2.608 2.558 2.582 295,754 +0.04(+1.58%)
Apr 13, 2006 2.531 2.554 2.495 2.542 244,685 +0.01(+0.44%)
Apr 12, 2006 2.500 2.554 2.486 2.531 211,824 +0.00(+0.09%)
Apr 11, 2006 2.522 2.545 2.509 2.529 155,870 -0.00(-0.18%)
Apr 10, 2006 2.554 2.578 2.504 2.533 342,826 -0.03(-1.32%)
Apr 07, 2006 2.574 2.594 2.563 2.567 177,630 -0.05(-1.72%)
Apr 06, 2006 2.612 2.641 2.567 2.612 265,113 +0.01(+0.52%)
Apr 05, 2006 2.592 2.632 2.581 2.599 203,830 -0.02(-0.60%)
Apr 04, 2006 2.644 2.666 2.596 2.614 203,830 -0.03(-1.11%)
Apr 03, 2006 2.659 2.675 2.644 2.644 218,041 -0.04(-1.43%)
Mar 31, 2006 2.662 2.695 2.657 2.682 202,498 -0.00(-0.08%)
Mar 30, 2006 2.675 2.700 2.662 2.684 184,735 +0.01(+0.25%)
Mar 29, 2006 2.704 2.707 2.671 2.677 115,903 -0.02(-0.83%)
Mar 28, 2006 2.684 2.707 2.675 2.700 111,907 +0.02(+0.93%)
Mar 27, 2006 2.698 2.713 2.675 2.675 274,439 -0.00(-0.17%)
Mar 24, 2006 2.693 2.695 2.671 2.680 172,301 -0.00(-0.08%)
Mar 23, 2006 2.698 2.700 2.664 2.682 170,969 -0.00(-0.00%)
Mar 22, 2006 2.691 2.695 2.659 2.682 202,054 -0.01(-0.50%)
Mar 21, 2006 2.729 2.734 2.668 2.695 172,745 -0.03(-1.24%)
Mar 20, 2006 2.662 2.734 2.662 2.729 246,906 +0.05(+2.02%)
Mar 17, 2006 2.702 2.725 2.668 2.675 306,856 -0.06(-2.06%)
Mar 16, 2006 2.680 2.732 2.659 2.732 264,669 +0.05(+1.85%)
Mar 15, 2006 2.677 2.686 2.666 2.682 196,725 +0.00(+0.17%)
Mar 14, 2006 2.684 2.691 2.664 2.677 251,347 +0.01(+0.25%)
Mar 13, 2006 2.653 2.671 2.619 2.671 261,560 +0.07(+2.86%)
Mar 10, 2006 2.567 2.626 2.567 2.596 285,540 +0.01(+0.35%)
Mar 09, 2006 2.567 2.646 2.533 2.587 329,504 +0.02(+0.79%)
Mar 08, 2006 2.590 2.590 2.545 2.567 329,948 -0.05(-1.98%)
Mar 07, 2006 2.668 2.674 2.592 2.619 401,888 -0.06(-2.35%)
Mar 06, 2006 2.756 2.756 2.666 2.682 459,174 -0.06(-2.14%)
Mar 03, 2006 2.702 2.741 2.691 2.741 258,008 +0.04(+1.50%)
Mar 02, 2006 2.680 2.702 2.662 2.700 308,632 +0.04(+1.61%)
Mar 01, 2006 2.668 2.698 2.657 2.657 350,376 -0.03(-1.26%)
Feb 28, 2006 2.695 2.702 2.682 2.691 264,225 -0.00(-0.17%)
Feb 27, 2006 2.702 2.711 2.680 2.695 667,446 +0.02(+0.59%)
Feb 24, 2006 2.680 2.698 2.650 2.680 379,685 +0.00(+0.00%)
Feb 23, 2006 2.666 2.695 2.659 2.680 532,003 +0.02(+0.68%)
Feb 22, 2006 2.614 2.664 2.612 2.662 434,306 +0.06(+2.16%)
Feb 21, 2006 2.542 2.612 2.536 2.605 574,190 +0.09(+3.58%)
Feb 17, 2006 2.468 2.520 2.468 2.515 352,152 +0.03(+1.36%)
Feb 16, 2006 2.511 2.522 2.477 2.482 313,517 -0.03(-1.17%)
Feb 15, 2006 2.513 2.542 2.484 2.511 210,048 -0.02(-0.71%)
Feb 14, 2006 2.587 2.587 2.504 2.529 252,679 -0.03(-1.23%)
Feb 13, 2006 2.533 2.574 2.521 2.560 182,515 +0.02(+0.98%)
Feb 10, 2006 2.504 2.540 2.502 2.536 228,699 +0.01(+0.54%)
Feb 09, 2006 2.500 2.538 2.497 2.522 231,807 +0.00(+0.09%)
Feb 08, 2006 2.601 2.621 2.513 2.520 439,191 -0.07(-2.53%)
Feb 07, 2006 2.601 2.612 2.583 2.585 168,748 -0.04(-1.46%)
Feb 06, 2006 2.644 2.644 2.608 2.623 266,889 -0.02(-0.68%)
Feb 03, 2006 2.605 2.641 2.601 2.641 162,531 +0.03(+1.12%)
Feb 02, 2006 2.626 2.626 2.601 2.612 218,485 +0.01(+0.35%)
Feb 01, 2006 2.603 2.644 2.603 2.603 208,271 -0.00(-0.17%)
Jan 31, 2006 2.601 2.623 2.596 2.608 205,607 -0.02(-0.86%)
Jan 30, 2006 2.623 2.680 2.599 2.630 344,159 +0.00(+0.00%)
Jan 27, 2006 2.635 2.635 2.578 2.630 210,048 +0.02(+0.69%)
Jan 26, 2006 2.671 2.675 2.592 2.612 302,415 -0.05(-1.70%)
Jan 25, 2006 2.655 2.666 2.581 2.657 222,926 +0.02(+0.94%)
Jan 24, 2006 2.601 2.632 2.590 2.632 434,750 +0.04(+1.65%)
Jan 23, 2006 2.599 2.603 2.578 2.590 349,487 +0.01(+0.35%)
Jan 20, 2006 2.601 2.601 2.554 2.581 266,001 -0.01(-0.35%)
Jan 19, 2006 2.585 2.601 2.569 2.590 265,557 -0.00(-0.09%)
Jan 18, 2006 2.601 2.603 2.578 2.592 267,777 +0.01(+0.44%)
Jan 17, 2006 2.587 2.601 2.554 2.581 409,438 +0.00(+0.18%)
Jan 13, 2006 2.572 2.576 2.533 2.576 341,938 +0.00(+0.17%)
Jan 12, 2006 2.513 2.583 2.504 2.572 376,132 +0.05(+1.78%)
Jan 11, 2006 2.497 2.529 2.497 2.527 283,764 +0.02(+0.99%)
Jan 10, 2006 2.495 2.509 2.477 2.502 343,714 -0.01(-0.27%)
Jan 09, 2006 2.484 2.515 2.464 2.509 547,545 +0.05(+1.92%)
Jan 06, 2006 2.432 2.475 2.423 2.461 601,279 +0.06(+2.63%)
Jan 05, 2006 2.335 2.407 2.335 2.398 499,141 +0.05(+1.91%)
Jan 04, 2006 2.335 2.385 2.324 2.353 550,210 +0.00(+0.00%)
Jan 03, 2006 2.364 2.369 2.326 2.353 625,259 -0.03(-1.13%)
Dec 30, 2005 2.376 2.394 2.364 2.380 683,433 -0.00(-0.19%)
Dec 29, 2005 2.409 2.428 2.369 2.385 495,588 -0.04(-1.49%)
Dec 28, 2005 2.412 2.425 2.409 2.421 292,202 -0.01(-0.45%)
Dec 27, 2005 2.434 2.452 2.412 2.432 317,070 -0.01(-0.38%)
Dec 23, 2005 2.407 2.441 2.407 2.441 341,494 +0.03(+1.31%)
Dec 22, 2005 2.403 2.418 2.403 2.409 356,593 +0.00(+0.19%)
Dec 21, 2005 2.400 2.418 2.398 2.405 319,290 -0.01(-0.56%)
Dec 20, 2005 2.394 2.421 2.387 2.418 399,668 +0.02(+0.66%)
Dec 19, 2005 2.457 2.464 2.403 2.403 291,313 -0.06(-2.47%)
Dec 16, 2005 2.407 2.468 2.398 2.464 484,487 +0.05(+1.86%)
Dec 15, 2005 2.400 2.445 2.400 2.418 528,450 +0.00(+0.19%)
Dec 14, 2005 2.416 2.439 2.387 2.414 578,187 -0.03(-1.29%)
Dec 13, 2005 2.432 2.452 2.412 2.446 651,903 -0.01(-0.37%)
Dec 12, 2005 2.466 2.475 2.437 2.455 726,064 -0.03(-1.09%)
Dec 09, 2005 2.479 2.500 2.466 2.482 500,473 +0.00(+0.00%)
Dec 08, 2005 2.502 2.511 2.479 2.482 394,339 -0.03(-1.08%)
Dec 07, 2005 2.536 2.542 2.500 2.509 276,215 -0.02(-0.80%)
Dec 06, 2005 2.511 2.545 2.511 2.529 473,829 +0.02(+0.72%)
Dec 05, 2005 2.520 2.533 2.511 2.511 517,348 -0.03(-1.24%)
Dec 02, 2005 2.509 2.545 2.500 2.542 318,846 +0.02(+0.71%)
Dec 01, 2005 2.486 2.540 2.482 2.524 460,062 +0.03(+1.26%)
Nov 30, 2005 2.482 2.504 2.477 2.493 631,476 +0.00(+0.09%)
Nov 29, 2005 2.484 2.504 2.477 2.491 576,410 -0.02(-0.63%)
Nov 28, 2005 2.502 2.515 2.484 2.506 809,106 -0.02(-0.80%)
Nov 25, 2005 2.459 2.531 2.459 2.527 638,137 +0.03(+1.26%)
Nov 23, 2005 2.583 2.599 2.434 2.495 1,877,997 -0.11(-4.24%)
Nov 22, 2005 2.680 2.713 2.558 2.605 1,198,561 -0.08(-3.10%)
Nov 21, 2005 2.664 2.727 2.664 2.689 1,288,708 -0.09(-3.16%)
Nov 18, 2005 2.772 2.846 2.761 2.777 303,304 -0.01(-0.32%)
Nov 17, 2005 2.837 2.837 2.770 2.786 312,185 -0.01(-0.48%)
Nov 16, 2005 2.815 2.835 2.790 2.799 369,471 -0.02(-0.56%)
Nov 15, 2005 2.869 2.867 2.815 2.815 373,468 -0.05(-1.65%)
Nov 14, 2005 2.885 2.909 2.849 2.862 331,724 +0.00(+0.00%)
Nov 11, 2005 2.864 2.887 2.837 2.862 362,366 -0.00(-0.08%)
Nov 10, 2005 2.871 2.887 2.822 2.864 302,859 -0.04(-1.32%)
Nov 09, 2005 2.894 2.923 2.894 2.903 263,781 -0.01(-0.46%)
Nov 08, 2005 2.914 2.921 2.867 2.916 365,918 +0.02(+0.86%)
Nov 07, 2005 2.889 2.900 2.873 2.891 299,307 +0.01(+0.47%)
Nov 04, 2005 2.882 2.889 2.849 2.878 215,376 +0.01(+0.24%)
Nov 03, 2005 2.871 2.916 2.849 2.871 201,610 +0.00(+0.00%)
Nov 02, 2005 2.882 2.923 2.862 2.871 369,471 -0.01(-0.31%)
Nov 01, 2005 2.891 2.894 2.858 2.880 295,310 -0.00(-0.08%)
Oct 31, 2005 2.912 2.912 2.864 2.882 434,750 +0.02(+0.79%)
Oct 28, 2005 2.862 2.862 2.837 2.860 292,646 +0.02(+0.71%)
Oct 27, 2005 2.867 2.871 2.831 2.840 276,215 -0.00(-0.08%)
Oct 26, 2005 2.844 2.860 2.815 2.842 270,886 +0.00(+0.16%)
Oct 25, 2005 2.792 2.837 2.792 2.837 238,024 +0.05(+1.61%)
Oct 24, 2005 2.759 2.831 2.736 2.792 287,761 +0.03(+1.22%)
Oct 21, 2005 2.759 2.799 2.750 2.759 191,840 -0.01(-0.41%)
Oct 20, 2005 2.752 2.804 2.747 2.770 155,426 -0.02(-0.73%)
Oct 19, 2005 2.713 2.790 2.707 2.790 170,081 +0.06(+2.31%)
Oct 18, 2005 2.747 2.747 2.704 2.727 248,682 -0.04(-1.54%)
Oct 17, 2005 2.747 2.783 2.702 2.770 357,481 +0.02(+0.74%)
Oct 14, 2005 2.774 2.788 2.734 2.750 357,481 -0.04(-1.53%)
Oct 13, 2005 2.813 2.815 2.770 2.792 194,949 -0.01(-0.40%)
Oct 12, 2005 2.797 2.826 2.770 2.804 202,054 -0.02(-0.64%)
Oct 11, 2005 2.799 2.831 2.779 2.822 133,222 +0.02(+0.56%)
Oct 10, 2005 2.835 2.842 2.795 2.806 120,344 -0.01(-0.32%)
Oct 07, 2005 2.795 2.815 2.777 2.815 175,410 +0.04(+1.54%)
Oct 06, 2005 2.781 2.792 2.768 2.772 158,979 +0.00(+0.16%)
Oct 05, 2005 2.759 2.788 2.747 2.768 138,551 +0.00(+0.08%)
Oct 04, 2005 2.813 2.815 2.759 2.765 270,442 -0.02(-0.89%)
Oct 03, 2005 2.842 2.855 2.786 2.790 234,916 -0.03(-1.04%)
Sep 30, 2005 2.855 2.869 2.819 2.819 281,988 -0.01(-0.48%)
Sep 29, 2005 2.855 2.860 2.815 2.833 309,521 -0.01(-0.40%)
Sep 28, 2005 2.804 2.860 2.804 2.844 294,866 +0.00(+0.00%)
Sep 27, 2005 2.792 2.844 2.768 2.844 241,577 +0.05(+1.94%)
Sep 26, 2005 2.788 2.808 2.761 2.790 211,824 +0.02(+0.81%)
Sep 23, 2005 2.768 2.797 2.752 2.768 196,725 -0.02(-0.73%)
Sep 22, 2005 2.759 2.790 2.732 2.788 181,627 +0.02(+0.73%)
Sep 21, 2005 2.788 2.788 2.752 2.768 223,814 -0.01(-0.49%)
Sep 20, 2005 2.772 2.781 2.756 2.781 300,195 -0.02(-0.56%)
Sep 19, 2005 2.783 2.797 2.770 2.797 273,550 +0.01(+0.32%)
Sep 16, 2005 2.817 2.837 2.788 2.788 102,581 -0.01(-0.32%)
Sep 15, 2005 2.817 2.842 2.792 2.797 173,189 -0.05(-1.58%)
Sep 14, 2005 2.783 2.844 2.783 2.842 215,376 +0.06(+2.02%)
Sep 13, 2005 2.790 2.799 2.783 2.786 214,044 -0.01(-0.48%)
Sep 12, 2005 2.813 2.837 2.799 2.799 175,410 -0.03(-0.96%)
Sep 09, 2005 2.806 2.826 2.797 2.826 180,294 +0.02(+0.80%)
Sep 08, 2005 2.790 2.804 2.781 2.804 149,209 +0.02(+0.57%)
Sep 07, 2005 2.779 2.788 2.765 2.788 242,465 +0.01(+0.49%)
Sep 06, 2005 2.779 2.799 2.774 2.774 138,995 -0.02(-0.56%)
Sep 02, 2005 2.783 2.797 2.774 2.790 270,442 +0.01(+0.32%)
Sep 01, 2005 2.813 2.813 2.777 2.781 221,593 -0.03(-1.12%)
Aug 31, 2005 2.777 2.815 2.761 2.813 298,419 +0.05(+1.63%)
Aug 30, 2005 2.777 2.786 2.738 2.768 273,550 +0.00(+0.00%)
Aug 29, 2005 2.774 2.786 2.761 2.768 107,466 -0.02(-0.65%)
Aug 26, 2005 2.770 2.786 2.761 2.786 165,196 +0.02(+0.57%)
Aug 25, 2005 2.770 2.786 2.759 2.770 320,178 +0.00(+0.00%)
Aug 24, 2005 2.799 2.810 2.763 2.770 189,620 -0.02(-0.81%)
Aug 23, 2005 2.790 2.801 2.774 2.792 216,265 +0.01(+0.32%)
Aug 22, 2005 2.815 2.826 2.768 2.783 413,434 -0.05(-1.67%)
Aug 19, 2005 2.804 2.831 2.783 2.831 164,308 +0.02(+0.88%)
Aug 18, 2005 2.770 2.806 2.770 2.806 119,900 +0.03(+1.05%)
Aug 17, 2005 2.783 2.799 2.770 2.777 194,949 -0.02(-0.72%)
Aug 16, 2005 2.846 2.849 2.795 2.797 187,844 -0.03(-1.04%)
Aug 15, 2005 2.831 2.858 2.817 2.826 150,985 -0.01(-0.40%)
Aug 12, 2005 2.831 2.860 2.815 2.837 198,057 +0.01(+0.32%)
Aug 11, 2005 2.795 2.837 2.790 2.828 225,146 +0.04(+1.37%)
Aug 10, 2005 2.774 2.792 2.756 2.790 174,077 +0.04(+1.39%)
Aug 09, 2005 2.734 2.774 2.729 2.752 234,916 +0.00(+0.16%)
Aug 08, 2005 2.786 2.790 2.747 2.747 128,338 -0.02(-0.81%)
Aug 05, 2005 2.781 2.799 2.770 2.770 250,458 -0.02(-0.81%)
Aug 04, 2005 2.783 2.797 2.777 2.792 262,004 -0.01(-0.40%)
Aug 03, 2005 2.822 2.828 2.797 2.804 255,343 -0.02(-0.64%)
Aug 02, 2005 2.842 2.842 2.815 2.822 262,893 +0.00(+0.00%)
Aug 01, 2005 2.828 2.842 2.808 2.822 253,123 +0.01(+0.24%)
Jul 29, 2005 2.819 2.844 2.815 2.815 208,271 -0.01(-0.40%)
Jul 28, 2005 2.844 2.849 2.819 2.826 168,304 +0.00(+0.16%)
Jul 27, 2005 2.826 2.849 2.815 2.822 248,238 +0.00(+0.00%)
Jul 26, 2005 2.786 2.849 2.786 2.822 288,649 +0.01(+0.48%)
Jul 25, 2005 2.860 2.862 2.772 2.808 407,661 -0.05(-1.66%)
Jul 22, 2005 2.842 2.871 2.837 2.855 186,511 +0.02(+0.79%)
Jul 21, 2005 2.826 2.860 2.826 2.833 131,002 -0.01(-0.47%)
Jul 20, 2005 2.849 2.869 2.844 2.846 169,193 -0.02(-0.78%)
Jul 19, 2005 2.849 2.871 2.844 2.869 263,781 +0.01(+0.47%)
Jul 18, 2005 2.844 2.860 2.833 2.855 178,962 +0.00(+0.00%)
Jul 15, 2005 2.837 2.867 2.819 2.855 317,070 +0.01(+0.48%)
Jul 14, 2005 2.885 2.887 2.842 2.842 269,554 -0.03(-0.88%)
Jul 13, 2005 2.871 2.889 2.837 2.867 314,405 -0.00(-0.14%)
Jul 12, 2005 2.853 2.871 2.819 2.871 351,264 +0.05(+1.76%)
Jul 11, 2005 2.842 2.867 2.806 2.822 266,001 +0.00(+0.08%)
Jul 08, 2005 2.835 2.837 2.792 2.819 149,653 -0.01(-0.32%)
Jul 07, 2005 2.801 2.835 2.799 2.828 170,081 +0.03(+1.05%)
Jul 06, 2005 2.747 2.822 2.736 2.799 223,814 +0.05(+1.64%)
Jul 05, 2005 2.777 2.781 2.729 2.754 157,202 -0.02(-0.57%)
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.