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

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

6.000 +0.040 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2016 4.878 4.954 4.859 4.949 192,022 +0.04(+0.87%)
Aug 30, 2016 4.873 4.906 4.849 4.906 181,209 +0.05(+1.08%)
Aug 29, 2016 4.868 4.873 4.854 4.854 200,184 +0.00(+0.10%)
Aug 26, 2016 4.845 4.859 4.835 4.849 109,766 +0.01(+0.29%)
Aug 25, 2016 4.830 4.854 4.816 4.835 187,809 -0.01(-0.29%)
Aug 24, 2016 4.830 4.864 4.830 4.849 191,605 +0.00(+0.10%)
Aug 23, 2016 4.840 4.864 4.835 4.845 293,214 +0.00(+0.10%)
Aug 22, 2016 4.793 4.840 4.793 4.840 271,903 +0.05(+0.99%)
Aug 19, 2016 4.769 4.793 4.759 4.793 229,387 +0.02(+0.40%)
Aug 18, 2016 4.759 4.774 4.745 4.774 267,600 -0.00(-0.10%)
Aug 17, 2016 4.764 4.774 4.738 4.778 211,832 +0.02(+0.50%)
Aug 16, 2016 4.764 4.769 4.750 4.755 235,153 -0.02(-0.50%)
Aug 15, 2016 4.778 4.781 4.759 4.778 176,469 +0.02(+0.40%)
Aug 12, 2016 4.783 4.788 4.752 4.759 208,658 -0.02(-0.50%)
Aug 11, 2016 4.750 4.783 4.750 4.783 148,156 +0.03(+0.70%)
Aug 10, 2016 4.750 4.778 4.731 4.750 224,863 +0.00(+0.10%)
Aug 09, 2016 4.745 4.747 4.712 4.745 304,670 +0.04(+0.81%)
Aug 08, 2016 4.688 4.740 4.684 4.707 380,063 +0.05(+1.01%)
Aug 05, 2016 4.585 4.679 4.585 4.660 323,791 +0.08(+1.64%)
Aug 04, 2016 4.646 4.679 4.524 4.585 1,025,643 -0.10(-2.11%)
Aug 03, 2016 4.669 4.754 4.622 4.684 635,446 -0.05(-1.00%)
Aug 02, 2016 4.872 4.892 4.679 4.731 657,716 -0.16(-3.18%)
Aug 01, 2016 4.961 4.966 4.872 4.886 445,084 -0.06(-1.24%)
Jul 29, 2016 4.895 4.952 4.895 4.947 287,074 +0.05(+1.12%)
Jul 28, 2016 4.928 4.933 4.886 4.892 248,964 -0.03(-0.54%)
Jul 27, 2016 4.942 4.942 4.885 4.919 364,026 -0.01(-0.29%)
Jul 26, 2016 4.891 4.971 4.884 4.933 601,427 +0.06(+1.16%)
Jul 25, 2016 4.839 4.895 4.825 4.877 335,951 +0.05(+1.07%)
Jul 22, 2016 4.825 4.839 4.792 4.825 180,259 +0.01(+0.29%)
Jul 21, 2016 4.759 4.825 4.759 4.811 340,073 +0.04(+0.92%)
Jul 20, 2016 4.726 4.780 4.721 4.767 349,374 +0.05(+1.07%)
Jul 19, 2016 4.698 4.787 4.698 4.717 290,008 +0.00(+0.00%)
Jul 18, 2016 4.717 4.738 4.698 4.717 285,037 -0.02(-0.50%)
Jul 15, 2016 4.707 4.764 4.693 4.740 447,904 +0.05(+1.00%)
Jul 14, 2016 4.702 4.754 4.674 4.693 419,455 +0.02(+0.40%)
Jul 13, 2016 4.660 4.707 4.651 4.674 711,890 +0.03(+0.61%)
Jul 12, 2016 4.632 4.660 4.589 4.646 454,636 +0.05(+1.02%)
Jul 11, 2016 4.655 4.655 4.589 4.599 397,325 -0.06(-1.21%)
Jul 08, 2016 4.641 4.688 4.655 4.655 183,597 +0.00(+0.00%)
Jul 07, 2016 4.608 4.679 4.604 4.655 274,172 +0.02(+0.51%)
Jul 06, 2016 4.604 4.641 4.604 4.632 176,171 +0.03(+0.61%)
Jul 05, 2016 4.543 4.604 4.543 4.604 174,468 +0.08(+1.86%)
Jul 01, 2016 4.529 4.520 4.520 4.520 216,742 +0.03(+0.73%)
Jun 30, 2016 4.515 4.562 4.450 4.487 426,287 -0.06(-1.33%)
Jun 29, 2016 4.520 4.580 4.501 4.548 537,511 -0.02(-0.41%)
Jun 28, 2016 4.473 4.566 4.473 4.566 257,850 +0.12(+2.73%)
Jun 27, 2016 4.468 4.510 4.426 4.445 305,661 -0.04(-0.83%)
Jun 24, 2016 4.338 4.566 4.319 4.482 605,543 -0.02(-0.52%)
Jun 23, 2016 4.520 4.522 4.482 4.506 180,617 +0.03(+0.73%)
Jun 22, 2016 4.492 4.506 4.468 4.473 192,504 -0.03(-0.73%)
Jun 21, 2016 4.524 4.524 4.496 4.506 135,887 +0.01(+0.31%)
Jun 20, 2016 4.515 4.545 4.485 4.492 133,439 +0.00(+0.10%)
Jun 17, 2016 4.445 4.529 4.431 4.487 143,750 +0.04(+0.95%)
Jun 16, 2016 4.436 4.496 4.417 4.445 125,990 -0.00(-0.10%)
Jun 15, 2016 4.417 4.510 4.408 4.450 164,413 +0.03(+0.74%)
Jun 14, 2016 4.384 4.459 4.380 4.417 304,627 +0.01(+0.21%)
Jun 13, 2016 4.566 4.566 4.398 4.408 438,624 -0.16(-3.48%)
Jun 10, 2016 4.594 4.608 4.552 4.566 222,850 -0.03(-0.61%)
Jun 09, 2016 4.604 4.631 4.580 4.594 281,745 -0.00(-0.10%)
Jun 08, 2016 4.604 4.618 4.576 4.599 345,831 +0.03(+0.61%)
Jun 07, 2016 4.539 4.576 4.530 4.571 367,047 +0.05(+1.05%)
Jun 06, 2016 4.497 4.539 4.479 4.524 300,145 +0.05(+1.22%)
Jun 03, 2016 4.437 4.488 4.437 4.469 194,948 +0.03(+0.63%)
Jun 02, 2016 4.428 4.465 4.414 4.442 254,902 +0.01(+0.21%)
Jun 01, 2016 4.381 4.446 4.368 4.432 271,782 +0.06(+1.48%)
May 31, 2016 4.381 4.391 4.330 4.368 206,681 +0.01(+0.21%)
May 27, 2016 4.372 4.358 4.358 4.358 154,592 -0.02(-0.42%)
May 26, 2016 4.340 4.386 4.335 4.377 253,119 +0.06(+1.50%)
May 25, 2016 4.298 4.331 4.298 4.312 115,788 +0.00(+0.11%)
May 24, 2016 4.344 4.344 4.307 4.307 232,111 -0.02(-0.53%)
May 23, 2016 4.344 4.386 4.312 4.330 228,764 +0.02(+0.54%)
May 20, 2016 4.210 4.400 4.210 4.307 424,637 +0.10(+2.31%)
May 19, 2016 4.275 4.284 4.205 4.210 446,267 -0.12(-2.78%)
May 18, 2016 4.344 4.400 4.307 4.330 186,426 -0.02(-0.53%)
May 17, 2016 4.442 4.474 4.354 4.354 307,844 -0.07(-1.67%)
May 16, 2016 4.409 4.437 4.363 4.428 363,314 +0.05(+1.16%)
May 13, 2016 4.307 4.442 4.307 4.377 356,882 +0.07(+1.61%)
May 12, 2016 4.289 4.354 4.280 4.307 205,636 +0.04(+0.98%)
May 11, 2016 4.298 4.303 4.247 4.266 219,417 +0.02(+0.44%)
May 10, 2016 4.377 4.390 4.229 4.247 484,658 -0.12(-2.76%)
May 09, 2016 4.386 4.404 4.326 4.368 222,235 -0.00(-0.10%)
May 06, 2016 4.280 4.413 4.276 4.372 361,958 +0.10(+2.37%)
May 05, 2016 4.271 4.340 4.253 4.271 163,405 +0.00(+0.00%)
May 04, 2016 4.312 4.333 4.262 4.271 242,561 -0.06(-1.48%)
May 03, 2016 4.354 4.363 4.317 4.335 251,558 -0.02(-0.42%)
May 02, 2016 4.326 4.358 4.317 4.354 302,419 +0.06(+1.39%)
Apr 29, 2016 4.266 4.308 4.239 4.294 166,018 +0.04(+0.86%)
Apr 28, 2016 4.248 4.271 4.234 4.257 169,878 +0.01(+0.22%)
Apr 27, 2016 4.280 4.280 4.225 4.248 201,536 -0.01(-0.32%)
Apr 26, 2016 4.239 4.266 4.230 4.262 161,992 +0.03(+0.76%)
Apr 25, 2016 4.207 4.244 4.179 4.230 261,600 +0.01(+0.33%)
Apr 22, 2016 4.188 4.230 4.161 4.216 260,869 +0.04(+0.88%)
Apr 21, 2016 4.216 4.266 4.179 4.179 124,483 -0.04(-0.87%)
Apr 20, 2016 4.207 4.216 4.202 4.216 139,821 +0.00(+0.00%)
Apr 19, 2016 4.211 4.221 4.198 4.216 98,824 +0.02(+0.44%)
Apr 18, 2016 4.216 4.225 4.161 4.198 206,712 -0.02(-0.44%)
Apr 15, 2016 4.202 4.230 4.193 4.216 104,048 -0.01(-0.22%)
Apr 14, 2016 4.193 4.225 4.161 4.225 141,920 +0.02(+0.55%)
Apr 13, 2016 4.207 4.225 4.165 4.202 137,707 -0.00(-0.11%)
Apr 12, 2016 4.152 4.225 4.152 4.207 182,453 +0.04(+0.97%)
Apr 11, 2016 4.165 4.225 4.152 4.166 170,815 +0.02(+0.47%)
Apr 08, 2016 4.262 4.280 4.147 4.147 371,130 -0.13(-3.01%)
Apr 07, 2016 4.271 4.312 4.262 4.276 331,881 +0.01(+0.32%)
Apr 06, 2016 4.225 4.280 4.221 4.262 181,992 +0.04(+0.86%)
Apr 05, 2016 4.175 4.244 4.162 4.225 187,513 +0.00(+0.11%)
Apr 04, 2016 4.212 4.235 4.189 4.221 272,656 +0.03(+0.65%)
Apr 01, 2016 4.175 4.207 4.134 4.194 207,947 +0.03(+0.66%)
Mar 31, 2016 4.112 4.180 4.112 4.166 280,573 +0.05(+1.33%)
Mar 30, 2016 4.121 4.134 4.107 4.112 169,092 +0.00(+0.00%)
Mar 29, 2016 4.089 4.116 4.075 4.112 179,326 +0.04(+0.89%)
Mar 28, 2016 4.093 4.116 4.066 4.075 228,651 -0.00(-0.11%)
Mar 24, 2016 4.093 4.080 4.080 4.080 220,059 -0.03(-0.67%)
Mar 23, 2016 4.116 4.144 4.093 4.107 251,792 -0.04(-0.88%)
Mar 22, 2016 4.075 4.144 4.075 4.144 406,497 +0.09(+2.25%)
Mar 21, 2016 4.021 4.062 4.016 4.052 126,938 +0.02(+0.45%)
Mar 18, 2016 4.062 4.063 4.011 4.034 197,517 -0.03(-0.67%)
Mar 17, 2016 4.052 4.080 4.034 4.062 243,154 +0.00(+0.00%)
Mar 16, 2016 3.980 4.066 3.957 4.062 227,034 +0.09(+2.29%)
Mar 15, 2016 3.939 3.980 3.939 3.970 183,172 +0.03(+0.69%)
Mar 14, 2016 3.957 3.961 3.939 3.943 170,071 -0.01(-0.35%)
Mar 11, 2016 3.961 3.975 3.939 3.957 210,033 +0.03(+0.70%)
Mar 10, 2016 4.007 4.048 3.925 3.930 279,712 -0.06(-1.60%)
Mar 09, 2016 3.934 4.005 3.925 3.993 206,794 +0.05(+1.27%)
Mar 08, 2016 3.925 3.948 3.925 3.943 288,970 +0.02(+0.46%)
Mar 07, 2016 3.934 3.957 3.925 3.925 287,902 -0.00(-0.01%)
Mar 04, 2016 3.912 3.925 3.903 3.926 156,832 +0.02(+0.59%)
Mar 03, 2016 3.903 3.921 3.853 3.903 236,552 -0.03(-0.69%)
Mar 02, 2016 3.871 3.930 3.821 3.930 231,607 +0.06(+1.52%)
Mar 01, 2016 3.803 3.871 3.791 3.871 339,182 +0.11(+2.88%)
Feb 29, 2016 3.745 3.803 3.736 3.763 249,539 +0.02(+0.48%)
Feb 26, 2016 3.790 3.790 3.740 3.745 221,626 -0.01(-0.36%)
Feb 25, 2016 3.745 3.772 3.722 3.758 239,806 +0.01(+0.36%)
Feb 24, 2016 3.695 3.763 3.677 3.745 248,023 +0.04(+1.10%)
Feb 23, 2016 3.709 3.727 3.668 3.704 261,251 -0.03(-0.71%)
Feb 22, 2016 3.736 3.759 3.718 3.731 260,034 +0.01(+0.35%)
Feb 19, 2016 3.713 3.754 3.700 3.718 349,121 +0.01(+0.24%)
Feb 18, 2016 3.700 3.731 3.693 3.709 100,214 +0.00(+0.12%)
Feb 17, 2016 3.700 3.727 3.682 3.704 487,596 -0.03(-0.73%)
Feb 16, 2016 3.686 3.745 3.677 3.731 225,428 +0.05(+1.22%)
Feb 12, 2016 3.704 3.686 3.686 3.686 212,783 -0.02(-0.49%)
Feb 11, 2016 3.722 3.776 3.700 3.704 380,999 -0.06(-1.68%)
Feb 10, 2016 3.749 3.772 3.744 3.767 154,812 +0.02(+0.48%)
Feb 09, 2016 3.758 3.808 3.749 3.749 194,171 -0.05(-1.31%)
Feb 08, 2016 3.830 3.830 3.776 3.799 258,349 -0.04(-0.93%)
Feb 05, 2016 3.799 3.843 3.799 3.835 124,208 +0.03(+0.82%)
Feb 04, 2016 3.785 3.843 3.785 3.803 169,503 +0.00(+0.12%)
Feb 03, 2016 3.808 3.819 3.776 3.799 186,502 -0.01(-0.23%)
Feb 02, 2016 3.866 3.866 3.808 3.808 311,847 -0.04(-1.16%)
Feb 01, 2016 3.870 3.893 3.808 3.852 281,394 +0.00(+0.12%)
Jan 29, 2016 3.866 3.866 3.826 3.848 252,617 +0.00(+0.12%)
Jan 28, 2016 3.736 3.852 3.727 3.843 314,263 +0.13(+3.37%)
Jan 27, 2016 3.723 3.745 3.696 3.718 228,930 -0.02(-0.48%)
Jan 26, 2016 3.718 3.768 3.705 3.736 271,119 +0.04(+1.09%)
Jan 25, 2016 3.692 3.709 3.687 3.696 231,297 -0.01(-0.36%)
Jan 22, 2016 3.665 3.718 3.607 3.709 358,117 +0.12(+3.23%)
Jan 21, 2016 3.611 3.700 3.562 3.593 741,779 -0.04(-0.99%)
Jan 20, 2016 3.741 3.745 3.575 3.629 1,144,292 -0.16(-4.25%)
Jan 19, 2016 3.866 3.906 3.776 3.790 426,298 -0.05(-1.28%)
Jan 15, 2016 3.812 3.839 3.839 3.839 284,616 -0.02(-0.58%)
Jan 14, 2016 3.911 3.924 3.848 3.861 510,246 -0.06(-1.59%)
Jan 13, 2016 3.973 3.986 3.875 3.924 447,673 -0.03(-0.79%)
Jan 12, 2016 3.978 4.004 3.928 3.955 218,440 +0.00(+0.00%)
Jan 11, 2016 4.008 4.026 3.929 3.955 372,865 -0.03(-0.67%)
Jan 08, 2016 3.969 4.066 3.942 3.982 280,932 +0.04(+1.12%)
Jan 07, 2016 4.062 4.066 3.920 3.938 537,129 -0.14(-3.37%)
Jan 06, 2016 4.053 4.097 4.039 4.075 294,152 +0.02(+0.44%)
Jan 05, 2016 3.977 4.066 3.977 4.057 294,438 +0.06(+1.55%)
Jan 04, 2016 3.977 4.008 3.911 3.995 438,731 +0.03(+0.78%)
Dec 31, 2015 3.924 3.964 3.964 3.964 430,783 +0.02(+0.56%)
Dec 30, 2015 3.977 3.977 3.938 3.942 198,185 -0.03(-0.78%)
Dec 29, 2015 3.986 3.986 3.946 3.973 237,540 +0.00(+0.11%)
Dec 28, 2015 3.955 4.000 3.951 3.969 292,998 -0.02(-0.44%)
Dec 24, 2015 3.995 3.986 3.986 3.986 130,725 -0.01(-0.22%)
Dec 23, 2015 3.986 4.026 3.969 3.995 245,569 +0.01(+0.22%)
Dec 22, 2015 4.031 4.048 3.924 3.986 410,425 -0.04(-0.94%)
Dec 21, 2015 4.062 4.070 4.015 4.024 225,389 -0.01(-0.27%)
Dec 18, 2015 4.000 4.044 4.000 4.035 264,139 +0.04(+0.89%)
Dec 17, 2015 3.986 4.013 3.960 4.000 192,267 +0.03(+0.78%)
Dec 16, 2015 3.933 3.986 3.872 3.969 451,403 +0.07(+1.69%)
Dec 15, 2015 3.901 3.933 3.863 3.902 312,469 +0.04(+1.03%)
Dec 14, 2015 3.867 3.880 3.792 3.863 1,061,553 -0.04(-0.91%)
Dec 11, 2015 4.079 4.101 3.867 3.898 714,989 -0.20(-4.84%)
Dec 10, 2015 4.140 4.163 4.083 4.096 230,711 -0.03(-0.64%)
Dec 09, 2015 4.110 4.154 4.105 4.123 405,512 +0.03(+0.65%)
Dec 08, 2015 4.088 4.105 4.053 4.096 266,118 -0.01(-0.21%)
Dec 07, 2015 4.070 4.118 4.044 4.105 343,535 +0.03(+0.86%)
Dec 04, 2015 4.075 4.096 4.057 4.070 296,831 +0.01(+0.22%)
Dec 03, 2015 4.136 4.136 4.031 4.061 574,135 -0.06(-1.48%)
Dec 02, 2015 4.118 4.140 4.070 4.123 583,900 +0.03(+0.86%)
Dec 01, 2015 4.070 4.096 4.053 4.088 559,503 +0.04(+1.08%)
Nov 30, 2015 4.044 4.066 4.026 4.044 364,339 +0.03(+0.65%)
Nov 27, 2015 4.031 4.044 4.013 4.018 117,706 +0.02(+0.44%)
Nov 25, 2015 3.991 4.000 4.000 4.000 292,327 +0.02(+0.55%)
Nov 24, 2015 3.991 4.031 3.970 3.978 268,820 +0.00(+0.00%)
Nov 23, 2015 3.908 4.066 3.904 3.978 536,927 +0.07(+1.90%)
Nov 20, 2015 3.908 3.926 3.891 3.904 248,222 -0.00(-0.11%)
Nov 19, 2015 3.887 3.930 3.878 3.908 373,129 +0.04(+1.13%)
Nov 18, 2015 3.887 3.888 3.852 3.865 203,046 -0.00(-0.11%)
Nov 17, 2015 3.830 3.891 3.817 3.869 348,043 +0.04(+1.03%)
Nov 16, 2015 3.825 3.834 3.803 3.830 293,132 +0.02(+0.57%)
Nov 13, 2015 3.821 3.838 3.799 3.808 279,957 -0.04(-1.14%)
Nov 12, 2015 3.834 3.869 3.817 3.852 401,541 +0.01(+0.23%)
Nov 11, 2015 3.856 3.873 3.834 3.843 259,037 -0.02(-0.57%)
Nov 10, 2015 3.904 3.926 3.856 3.865 467,800 -0.04(-1.01%)
Nov 09, 2015 3.961 3.990 3.904 3.904 327,265 -0.05(-1.22%)
Nov 06, 2015 3.974 3.978 3.926 3.952 392,610 -0.04(-1.08%)
Nov 05, 2015 4.021 4.021 3.991 3.995 251,983 -0.01(-0.31%)
Nov 04, 2015 3.991 4.013 3.982 4.008 483,291 +0.00(+0.10%)
Nov 03, 2015 4.017 4.026 3.991 4.004 448,192 +0.00(+0.11%)
Nov 02, 2015 4.008 4.017 3.987 4.000 348,908 +0.02(+0.54%)
Oct 30, 2015 4.004 4.004 3.956 3.978 451,895 +0.00(+0.00%)
Oct 29, 2015 4.047 4.065 3.978 3.978 312,618 -0.06(-1.40%)
Oct 28, 2015 4.013 4.108 3.987 4.034 846,354 +0.04(+1.09%)
Oct 27, 2015 4.017 4.030 3.987 3.991 480,775 -0.04(-0.97%)
Oct 26, 2015 4.030 4.034 4.008 4.030 468,697 +0.02(+0.54%)
Oct 23, 2015 4.026 4.030 4.000 4.008 359,304 +0.01(+0.22%)
Oct 22, 2015 3.987 4.008 3.978 4.000 432,627 +0.02(+0.44%)
Oct 21, 2015 4.021 4.021 3.978 3.982 363,548 -0.03(-0.65%)
Oct 20, 2015 4.004 4.021 3.987 4.008 543,377 +0.03(+0.65%)
Oct 19, 2015 3.948 3.995 3.939 3.982 459,361 +0.04(+1.10%)
Oct 16, 2015 3.935 3.952 3.922 3.939 351,670 +0.03(+0.78%)
Oct 15, 2015 3.904 3.930 3.818 3.909 400,509 +0.02(+0.45%)
Oct 14, 2015 3.965 3.986 3.835 3.891 711,190 -0.10(-2.50%)
Oct 13, 2015 4.030 4.043 3.969 3.991 995,773 -0.04(-0.97%)
Oct 12, 2015 4.004 4.043 3.965 4.030 879,118 +0.05(+1.20%)
Oct 09, 2015 4.004 4.013 3.948 3.982 837,428 +0.04(+0.99%)
Oct 08, 2015 3.887 3.972 3.865 3.943 1,099,647 +0.08(+2.02%)
Oct 07, 2015 3.861 3.896 3.813 3.865 622,021 +0.04(+1.02%)
Oct 06, 2015 3.779 3.839 3.766 3.826 402,720 +0.06(+1.71%)
Oct 05, 2015 3.698 3.771 3.689 3.762 626,680 +0.09(+2.58%)
Oct 02, 2015 3.616 3.672 3.595 3.668 275,335 +0.05(+1.30%)
Oct 01, 2015 3.659 3.689 3.590 3.620 354,770 -0.05(-1.29%)
Sep 30, 2015 3.577 3.668 3.543 3.668 409,766 +0.13(+3.64%)
Sep 29, 2015 3.586 3.607 3.522 3.539 439,459 -0.05(-1.44%)
Sep 28, 2015 3.689 3.689 3.590 3.590 381,639 -0.10(-2.68%)
Sep 25, 2015 3.732 3.736 3.663 3.689 388,525 -0.03(-0.69%)
Sep 24, 2015 3.637 3.745 3.616 3.715 1,205,535 +0.09(+2.49%)
Sep 23, 2015 3.599 3.646 3.577 3.625 1,067,425 +0.04(+1.20%)
Sep 22, 2015 3.457 3.595 3.440 3.582 1,575,665 +0.11(+3.22%)
Sep 21, 2015 3.461 3.491 3.449 3.470 289,166 -0.00(-0.12%)
Sep 18, 2015 3.388 3.496 3.388 3.474 392,882 +0.07(+2.15%)
Sep 17, 2015 3.337 3.407 3.337 3.401 643,716 +0.06(+1.90%)
Sep 16, 2015 3.393 3.418 3.333 3.338 476,020 -0.04(-1.25%)
Sep 15, 2015 3.401 3.436 3.363 3.380 550,635 -0.02(-0.63%)
Sep 14, 2015 3.461 3.461 3.388 3.401 573,627 -0.05(-1.37%)
Sep 11, 2015 3.457 3.461 3.445 3.449 368,078 -0.00(-0.12%)
Sep 10, 2015 3.449 3.466 3.444 3.453 296,590 +0.01(+0.37%)
Sep 09, 2015 3.461 3.483 3.436 3.440 352,456 -0.03(-0.87%)
Sep 08, 2015 3.478 3.483 3.462 3.470 382,443 +0.01(+0.25%)
Sep 04, 2015 3.436 3.461 3.461 3.461 485,603 +0.02(+0.52%)
Sep 03, 2015 3.478 3.483 3.436 3.443 379,955 -0.03(-0.76%)
Sep 02, 2015 3.474 3.478 3.453 3.470 539,172 +0.00(+0.12%)
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.