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

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

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 28, 2019 5.929 6.003 5.917 5.948 138,929 -0.01(-0.21%)
Jun 27, 2019 5.929 5.978 5.899 5.960 209,124 +0.08(+1.35%)
Jun 26, 2019 5.880 5.901 5.868 5.880 49,234 +0.01(+0.21%)
Jun 25, 2019 5.911 5.923 5.853 5.868 166,167 -0.02(-0.42%)
Jun 24, 2019 5.929 5.929 5.862 5.893 165,197 +0.01(+0.10%)
Jun 21, 2019 5.905 5.923 5.850 5.887 170,927 -0.02(-0.31%)
Jun 20, 2019 5.887 5.905 5.862 5.905 176,804 +0.05(+0.84%)
Jun 19, 2019 5.868 5.880 5.819 5.856 99,591 +0.00(+0.00%)
Jun 18, 2019 5.917 5.972 5.788 5.856 204,474 -0.06(-1.04%)
Jun 17, 2019 5.923 5.923 5.868 5.917 130,510 +0.00(+0.00%)
Jun 14, 2019 5.856 5.960 5.831 5.917 185,620 +0.04(+0.63%)
Jun 13, 2019 5.978 5.978 5.880 5.880 102,613 -0.03(-0.52%)
Jun 12, 2019 5.936 5.985 5.911 5.911 120,462 -0.07(-1.22%)
Jun 11, 2019 5.972 6.014 5.874 5.984 232,649 +0.04(+0.72%)
Jun 10, 2019 5.966 5.978 5.807 5.941 238,008 -0.04(-0.71%)
Jun 07, 2019 5.801 5.996 5.783 5.984 345,475 +0.20(+3.47%)
Jun 06, 2019 5.746 5.795 5.741 5.783 160,058 +0.01(+0.21%)
Jun 05, 2019 5.795 5.813 5.686 5.771 237,398 -0.01(-0.21%)
Jun 04, 2019 5.777 5.799 5.756 5.783 128,711 +0.04(+0.74%)
Jun 03, 2019 5.698 5.777 5.698 5.740 127,848 +0.04(+0.64%)
May 31, 2019 5.734 5.777 5.686 5.704 131,093 -0.02(-0.43%)
May 30, 2019 5.759 5.771 5.722 5.728 152,529 -0.02(-0.42%)
May 29, 2019 5.692 5.752 5.673 5.752 132,154 +0.06(+1.07%)
May 28, 2019 5.734 5.740 5.692 5.692 151,325 -0.04(-0.74%)
May 24, 2019 5.771 5.795 5.692 5.734 118,772 +0.04(+0.75%)
May 23, 2019 5.777 5.777 5.667 5.692 267,839 -0.12(-1.99%)
May 22, 2019 5.886 5.886 5.807 5.807 90,244 -0.05(-0.93%)
May 21, 2019 5.826 5.892 5.826 5.862 110,412 +0.04(+0.63%)
May 20, 2019 5.783 5.874 5.783 5.826 103,342 +0.04(+0.63%)
May 17, 2019 5.777 5.874 5.777 5.789 143,907 -0.02(-0.31%)
May 16, 2019 5.771 5.844 5.771 5.807 105,275 +0.04(+0.63%)
May 15, 2019 5.759 5.819 5.740 5.771 195,404 -0.04(-0.73%)
May 14, 2019 5.813 5.844 5.795 5.813 202,453 -0.03(-0.52%)
May 13, 2019 5.838 5.892 5.815 5.844 94,822 -0.07(-1.23%)
May 10, 2019 5.795 5.953 5.783 5.917 160,170 +0.09(+1.47%)
May 09, 2019 5.825 5.873 5.819 5.831 153,441 -0.02(-0.41%)
May 08, 2019 5.825 5.895 5.825 5.855 91,968 +0.00(+0.00%)
May 07, 2019 5.873 5.903 5.843 5.855 147,967 -0.02(-0.41%)
May 06, 2019 5.897 5.916 5.849 5.879 146,826 -0.03(-0.51%)
May 03, 2019 5.946 5.976 5.885 5.910 172,601 -0.04(-0.61%)
May 02, 2019 5.916 5.973 5.855 5.946 206,605 +0.07(+1.24%)
May 01, 2019 5.825 5.976 5.816 5.873 302,687 +0.08(+1.36%)
Apr 30, 2019 5.734 5.867 5.722 5.795 261,448 +0.07(+1.16%)
Apr 29, 2019 5.764 5.782 5.704 5.728 327,949 +0.01(+0.21%)
Apr 26, 2019 5.716 5.770 5.710 5.716 193,101 -0.01(-0.21%)
Apr 25, 2019 5.782 5.813 5.728 5.728 220,364 -0.07(-1.15%)
Apr 24, 2019 5.789 5.891 5.789 5.795 163,022 -0.01(-0.10%)
Apr 23, 2019 5.825 5.867 5.752 5.801 366,541 -0.01(-0.21%)
Apr 22, 2019 5.861 5.879 5.813 5.813 191,790 -0.05(-0.93%)
Apr 18, 2019 5.849 5.916 5.837 5.867 118,374 +0.01(+0.21%)
Apr 17, 2019 5.801 5.922 5.801 5.855 294,988 +0.05(+0.94%)
Apr 16, 2019 5.776 5.837 5.776 5.801 122,702 +0.04(+0.63%)
Apr 15, 2019 5.770 5.831 5.764 5.764 157,619 -0.02(-0.31%)
Apr 12, 2019 5.764 5.825 5.752 5.782 137,386 +0.01(+0.21%)
Apr 11, 2019 5.789 5.801 5.746 5.770 157,520 -0.01(-0.10%)
Apr 10, 2019 5.873 5.910 5.776 5.776 205,063 -0.16(-2.64%)
Apr 09, 2019 5.771 5.945 5.723 5.933 561,749 +0.21(+3.68%)
Apr 08, 2019 5.729 5.765 5.681 5.723 386,234 -0.01(-0.10%)
Apr 05, 2019 5.843 5.843 5.633 5.729 515,877 -0.11(-1.95%)
Apr 04, 2019 5.681 5.873 5.656 5.843 392,078 +0.13(+2.21%)
Apr 03, 2019 5.711 5.855 5.416 5.717 1,454,119 -0.02(-0.42%)
Apr 02, 2019 5.933 5.939 5.705 5.741 1,386,378 -0.56(-8.87%)
Apr 01, 2019 6.330 6.372 6.300 6.300 200,734 -0.04(-0.57%)
Mar 29, 2019 6.318 6.360 6.270 6.336 116,450 +0.04(+0.57%)
Mar 28, 2019 6.258 6.330 6.247 6.300 152,221 +0.08(+1.26%)
Mar 27, 2019 6.209 6.282 6.197 6.221 129,090 +0.00(+0.00%)
Mar 26, 2019 6.185 6.276 6.185 6.221 167,948 +0.05(+0.78%)
Mar 25, 2019 6.209 6.225 6.137 6.173 178,765 -0.05(-0.77%)
Mar 22, 2019 6.246 6.252 6.197 6.221 116,950 -0.04(-0.58%)
Mar 21, 2019 6.282 6.318 6.246 6.258 104,629 -0.02(-0.38%)
Mar 20, 2019 6.209 6.312 6.191 6.282 157,235 +0.03(+0.48%)
Mar 19, 2019 6.282 6.300 6.234 6.252 117,041 +0.04(+0.58%)
Mar 18, 2019 6.336 6.336 6.184 6.215 188,663 -0.08(-1.34%)
Mar 15, 2019 6.240 6.348 6.240 6.300 426,543 +0.08(+1.26%)
Mar 14, 2019 6.203 6.300 6.203 6.221 132,725 +0.01(+0.10%)
Mar 13, 2019 6.240 6.300 6.191 6.215 135,803 +0.02(+0.29%)
Mar 12, 2019 6.155 6.215 6.131 6.197 108,830 +0.04(+0.59%)
Mar 11, 2019 6.113 6.236 6.113 6.161 181,961 +0.05(+0.79%)
Mar 08, 2019 6.119 6.161 6.041 6.113 428,872 -0.08(-1.24%)
Mar 07, 2019 6.250 6.250 6.160 6.190 243,537 -0.06(-0.96%)
Mar 06, 2019 6.292 6.316 6.244 6.250 231,828 -0.07(-1.13%)
Mar 05, 2019 6.244 6.381 6.238 6.322 300,632 +0.08(+1.24%)
Mar 04, 2019 6.220 6.268 6.193 6.244 224,470 +0.06(+0.97%)
Mar 01, 2019 6.202 6.208 6.154 6.184 207,056 +0.02(+0.29%)
Feb 28, 2019 6.190 6.190 6.137 6.166 122,582 -0.04(-0.58%)
Feb 27, 2019 6.172 6.208 6.131 6.202 146,139 +0.05(+0.78%)
Feb 26, 2019 6.107 6.178 6.089 6.154 156,297 +0.01(+0.10%)
Feb 25, 2019 6.107 6.172 6.107 6.148 189,800 +0.05(+0.78%)
Feb 22, 2019 6.137 6.157 6.071 6.101 158,140 -0.01(-0.20%)
Feb 21, 2019 6.119 6.137 6.077 6.113 177,601 +0.02(+0.29%)
Feb 20, 2019 6.107 6.128 6.059 6.095 156,466 +0.05(+0.79%)
Feb 19, 2019 6.053 6.113 6.011 6.047 291,996 -0.01(-0.20%)
Feb 15, 2019 6.041 6.113 6.005 6.059 182,096 +0.00(+0.00%)
Feb 14, 2019 6.053 6.107 6.005 6.059 102,375 +0.00(+0.00%)
Feb 13, 2019 6.065 6.119 6.035 6.059 178,893 -0.03(-0.49%)
Feb 12, 2019 6.077 6.119 6.059 6.089 313,121 +0.00(+0.00%)
Feb 11, 2019 6.089 6.089 6.061 6.089 241,978 +0.02(+0.30%)
Feb 08, 2019 5.969 6.089 5.910 6.071 312,092 +0.05(+0.91%)
Feb 07, 2019 6.022 6.043 6.010 6.016 216,710 +0.00(+0.00%)
Feb 06, 2019 5.963 6.028 5.963 6.016 132,182 -0.01(-0.20%)
Feb 05, 2019 6.034 6.034 5.974 6.028 199,875 +0.01(+0.20%)
Feb 04, 2019 5.963 6.040 5.927 6.016 544,059 +0.08(+1.40%)
Feb 01, 2019 5.927 5.933 5.897 5.933 334,568 +0.04(+0.70%)
Jan 31, 2019 5.820 5.903 5.791 5.891 184,097 +0.07(+1.22%)
Jan 30, 2019 5.826 5.832 5.803 5.820 253,813 +0.03(+0.59%)
Jan 29, 2019 5.767 5.803 5.767 5.786 189,318 +0.01(+0.12%)
Jan 28, 2019 5.797 5.802 5.743 5.779 170,066 +0.00(+0.00%)
Jan 25, 2019 5.797 5.814 5.737 5.779 216,297 -0.02(-0.31%)
Jan 24, 2019 5.832 5.868 5.797 5.797 172,764 -0.07(-1.21%)
Jan 23, 2019 5.850 5.874 5.785 5.868 232,640 +0.00(+0.00%)
Jan 22, 2019 5.832 5.921 5.791 5.868 306,664 +0.04(+0.61%)
Jan 18, 2019 5.820 5.850 5.785 5.832 241,604 +0.01(+0.10%)
Jan 17, 2019 5.803 5.921 5.779 5.826 184,665 +0.00(+0.00%)
Jan 16, 2019 5.832 5.868 5.785 5.826 215,116 +0.06(+1.03%)
Jan 15, 2019 5.779 5.808 5.678 5.767 236,020 -0.01(-0.10%)
Jan 14, 2019 5.856 5.856 5.749 5.773 110,102 -0.11(-1.91%)
Jan 11, 2019 5.868 5.903 5.826 5.886 417,746 +0.01(+0.12%)
Jan 10, 2019 5.843 5.878 5.825 5.878 200,126 +0.04(+0.71%)
Jan 09, 2019 5.843 5.890 5.825 5.837 155,071 -0.04(-0.60%)
Jan 08, 2019 5.814 5.943 5.802 5.873 470,003 +0.06(+1.11%)
Jan 07, 2019 5.678 5.855 5.643 5.808 344,354 +0.02(+0.30%)
Jan 04, 2019 5.696 5.814 5.620 5.790 287,543 +0.12(+2.07%)
Jan 03, 2019 5.696 5.714 5.625 5.672 216,030 -0.04(-0.62%)
Jan 02, 2019 5.661 5.724 5.620 5.708 187,829 +0.01(+0.21%)
Dec 31, 2018 5.690 5.749 5.655 5.696 261,202 +0.05(+0.83%)
Dec 28, 2018 5.525 5.714 5.502 5.649 250,156 +0.14(+2.45%)
Dec 27, 2018 5.508 5.544 5.443 5.514 177,872 +0.05(+0.86%)
Dec 26, 2018 5.402 5.502 5.367 5.467 280,195 +0.17(+3.22%)
Dec 24, 2018 5.355 5.414 5.190 5.296 486,547 -0.11(-1.96%)
Dec 21, 2018 5.372 5.502 5.355 5.402 277,857 +0.02(+0.33%)
Dec 20, 2018 5.402 5.456 5.325 5.384 461,762 -0.07(-1.29%)
Dec 19, 2018 5.508 5.549 5.447 5.455 191,813 +0.06(+1.09%)
Dec 18, 2018 5.402 5.461 5.378 5.396 122,212 +0.00(+0.00%)
Dec 17, 2018 5.455 5.512 5.396 5.396 332,475 -0.12(-2.13%)
Dec 14, 2018 5.655 5.655 5.514 5.514 229,253 -0.14(-2.50%)
Dec 13, 2018 5.672 5.690 5.655 5.655 101,777 -0.01(-0.10%)
Dec 12, 2018 5.643 5.696 5.592 5.661 169,584 +0.11(+1.93%)
Dec 11, 2018 5.583 5.630 5.542 5.554 183,474 -0.02(-0.42%)
Dec 10, 2018 5.641 5.672 5.577 5.577 188,105 -0.12(-2.05%)
Dec 07, 2018 5.647 5.717 5.595 5.694 227,406 +0.08(+1.46%)
Dec 06, 2018 5.641 5.705 5.577 5.612 308,193 -0.17(-2.93%)
Dec 04, 2018 5.799 5.822 5.735 5.781 366,110 -0.03(-0.44%)
Dec 03, 2018 5.694 5.856 5.600 5.807 515,289 +0.15(+2.73%)
Nov 30, 2018 5.612 5.682 5.559 5.653 284,942 +0.06(+1.04%)
Nov 29, 2018 5.606 5.635 5.577 5.595 205,551 +0.05(+0.81%)
Nov 28, 2018 5.408 5.557 5.408 5.549 299,796 +0.12(+2.29%)
Nov 27, 2018 5.332 5.431 5.320 5.425 347,858 +0.12(+2.20%)
Nov 26, 2018 5.297 5.355 5.291 5.308 113,723 +0.04(+0.78%)
Nov 23, 2018 5.256 5.291 5.256 5.267 46,063 +0.01(+0.11%)
Nov 21, 2018 5.262 5.262 5.262 0 +0.00(+0.00%)
Nov 20, 2018 5.250 5.303 5.244 5.262 237,882 -0.06(-1.10%)
Nov 19, 2018 5.355 5.378 5.256 5.320 261,539 -0.05(-0.87%)
Nov 16, 2018 5.384 5.431 5.338 5.367 224,324 -0.02(-0.43%)
Nov 15, 2018 5.291 5.402 5.291 5.390 198,489 +0.06(+1.21%)
Nov 14, 2018 5.396 5.411 5.308 5.326 109,377 -0.01(-0.22%)
Nov 13, 2018 5.361 5.384 5.326 5.338 160,073 -0.02(-0.44%)
Nov 12, 2018 5.431 5.431 5.355 5.361 182,570 -0.09(-1.61%)
Nov 09, 2018 5.501 5.513 5.437 5.449 144,355 -0.07(-1.25%)
Nov 08, 2018 5.558 5.564 5.506 5.517 108,509 -0.05(-0.83%)
Nov 07, 2018 5.477 5.587 5.466 5.564 265,211 +0.10(+1.91%)
Nov 06, 2018 5.430 5.494 5.412 5.459 135,725 +0.01(+0.11%)
Nov 05, 2018 5.436 5.459 5.390 5.454 239,933 +0.06(+1.07%)
Nov 02, 2018 5.390 5.459 5.344 5.396 294,706 +0.05(+0.87%)
Nov 01, 2018 5.274 5.378 5.274 5.349 239,555 +0.10(+1.88%)
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%)
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.