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

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

5.835 +0.075 (+1.30%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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, 2020 4.363 4.363 4.329 4.356 169,552 +0.01(+0.31%)
Aug 28, 2020 4.329 4.363 4.302 4.343 465,722 +0.03(+0.63%)
Aug 27, 2020 4.370 4.383 4.309 4.315 252,418 -0.05(-1.09%)
Aug 26, 2020 4.383 4.397 4.309 4.363 385,575 -0.04(-0.92%)
Aug 25, 2020 4.390 4.410 4.390 4.404 156,522 +0.01(+0.15%)
Aug 24, 2020 4.376 4.397 4.376 4.397 130,708 +0.01(+0.15%)
Aug 21, 2020 4.383 4.394 4.349 4.390 332,195 +0.00(+0.00%)
Aug 20, 2020 4.370 4.410 4.349 4.390 210,639 -0.01(-0.15%)
Aug 19, 2020 4.410 4.431 4.397 4.397 159,232 -0.03(-0.61%)
Aug 18, 2020 4.397 4.438 4.397 4.424 105,002 +0.03(+0.62%)
Aug 17, 2020 4.410 4.458 4.397 4.397 214,820 -0.01(-0.15%)
Aug 14, 2020 4.417 4.431 4.390 4.404 185,257 +0.00(+0.00%)
Aug 13, 2020 4.376 4.424 4.376 4.404 139,668 +0.00(+0.00%)
Aug 12, 2020 4.410 4.415 4.376 4.404 197,140 +0.02(+0.48%)
Aug 11, 2020 4.403 4.423 4.383 4.383 157,627 -0.01(-0.31%)
Aug 10, 2020 4.376 4.396 4.335 4.396 210,486 +0.03(+0.77%)
Aug 07, 2020 4.335 4.409 4.335 4.362 206,773 +0.03(+0.62%)
Aug 06, 2020 4.416 4.430 4.335 4.335 254,080 -0.08(-1.83%)
Aug 05, 2020 4.430 4.450 4.409 4.416 341,239 +0.01(+0.15%)
Aug 04, 2020 4.409 4.463 4.396 4.409 255,516 +0.03(+0.61%)
Aug 03, 2020 4.376 4.396 4.369 4.383 263,710 +0.02(+0.46%)
Jul 31, 2020 4.335 4.362 4.308 4.362 160,279 +0.03(+0.62%)
Jul 30, 2020 4.342 4.342 4.308 4.335 191,023 +0.01(+0.16%)
Jul 29, 2020 4.302 4.329 4.295 4.329 85,545 +0.04(+0.94%)
Jul 28, 2020 4.261 4.322 4.255 4.288 244,170 +0.00(+0.00%)
Jul 27, 2020 4.282 4.302 4.282 4.288 107,704 +0.00(+0.00%)
Jul 24, 2020 4.268 4.302 4.268 4.288 105,317 -0.01(-0.31%)
Jul 23, 2020 4.315 4.315 4.285 4.302 177,230 -0.01(-0.31%)
Jul 22, 2020 4.302 4.322 4.302 4.315 125,874 -0.01(-0.16%)
Jul 21, 2020 4.288 4.356 4.274 4.322 224,906 +0.04(+0.94%)
Jul 20, 2020 4.228 4.302 4.228 4.282 267,140 +0.02(+0.47%)
Jul 17, 2020 4.261 4.261 4.181 4.261 151,217 +0.02(+0.48%)
Jul 16, 2020 4.241 4.255 4.214 4.241 114,677 -0.03(-0.63%)
Jul 15, 2020 4.241 4.286 4.228 4.268 143,076 +0.04(+0.96%)
Jul 14, 2020 4.308 4.335 4.221 4.228 247,412 -0.08(-1.88%)
Jul 13, 2020 4.396 4.396 4.308 4.308 232,755 -0.08(-1.84%)
Jul 10, 2020 4.376 4.409 4.376 4.389 106,506 +0.01(+0.32%)
Jul 09, 2020 4.422 4.422 4.342 4.375 209,614 -0.04(-0.91%)
Jul 08, 2020 4.435 4.442 4.402 4.415 235,307 +0.01(+0.15%)
Jul 07, 2020 4.375 4.449 4.348 4.409 105,180 -0.01(-0.30%)
Jul 06, 2020 4.442 4.475 4.409 4.422 211,498 +0.02(+0.46%)
Jul 02, 2020 4.402 4.442 4.375 4.402 332,655 +0.00(+0.00%)
Jul 01, 2020 4.322 4.409 4.315 4.402 321,928 +0.15(+3.45%)
Jun 30, 2020 4.208 4.255 4.208 4.255 157,574 +0.05(+1.27%)
Jun 29, 2020 4.081 4.215 4.081 4.201 175,729 +0.11(+2.61%)
Jun 26, 2020 4.215 4.228 4.041 4.095 703,486 -0.11(-2.70%)
Jun 25, 2020 4.288 4.332 4.155 4.208 1,058,144 -0.09(-2.02%)
Jun 24, 2020 4.435 4.435 4.275 4.295 351,303 -0.14(-3.16%)
Jun 23, 2020 4.442 4.445 4.422 4.435 181,035 +0.01(+0.30%)
Jun 22, 2020 4.495 4.509 4.395 4.422 211,800 -0.03(-0.75%)
Jun 19, 2020 4.435 4.469 4.415 4.455 129,049 +0.01(+0.15%)
Jun 18, 2020 4.435 4.469 4.429 4.449 144,794 +0.00(+0.00%)
Jun 17, 2020 4.422 4.465 4.409 4.449 115,703 +0.04(+0.91%)
Jun 16, 2020 4.409 4.435 4.375 4.409 216,805 +0.07(+1.54%)
Jun 15, 2020 4.322 4.382 4.275 4.342 176,322 -0.03(-0.76%)
Jun 12, 2020 4.429 4.469 4.315 4.375 135,038 +0.05(+1.08%)
Jun 11, 2020 4.382 4.402 4.308 4.328 336,857 -0.15(-3.28%)
Jun 10, 2020 4.549 4.576 4.455 4.475 374,533 -0.08(-1.75%)
Jun 09, 2020 4.528 4.575 4.508 4.555 441,337 +0.05(+1.18%)
Jun 08, 2020 4.469 4.522 4.449 4.502 294,260 +0.11(+2.41%)
Jun 05, 2020 4.455 4.502 4.349 4.396 842,231 +0.00(+0.00%)
Jun 04, 2020 4.416 4.469 4.343 4.396 675,624 -0.02(-0.45%)
Jun 03, 2020 4.469 4.510 4.416 4.416 622,188 -0.05(-1.04%)
Jun 02, 2020 4.435 4.486 4.336 4.462 658,771 -0.17(-3.58%)
Jun 01, 2020 4.555 4.667 4.525 4.628 175,283 +0.11(+2.35%)
May 29, 2020 4.561 4.601 4.495 4.522 255,806 -0.06(-1.30%)
May 28, 2020 4.628 4.634 4.561 4.581 109,478 -0.03(-0.58%)
May 27, 2020 4.508 4.608 4.462 4.608 364,888 +0.21(+4.67%)
May 26, 2020 4.508 4.516 4.382 4.402 440,888 -0.04(-0.90%)
May 22, 2020 4.561 4.561 4.396 4.442 130,015 -0.11(-2.33%)
May 21, 2020 4.469 4.548 4.467 4.548 118,648 +0.11(+2.39%)
May 20, 2020 4.469 4.517 4.427 4.442 136,947 +0.02(+0.45%)
May 19, 2020 4.296 4.482 4.290 4.422 177,539 +0.08(+1.83%)
May 18, 2020 4.303 4.349 4.290 4.343 407,465 +0.12(+2.83%)
May 15, 2020 4.197 4.333 4.164 4.223 254,298 -0.08(-1.85%)
May 14, 2020 4.309 4.363 4.184 4.303 246,909 -0.09(-1.96%)
May 13, 2020 4.382 4.475 4.283 4.389 420,889 +0.00(+0.00%)
May 12, 2020 4.462 4.542 4.363 4.389 171,693 -0.04(-0.90%)
May 11, 2020 4.402 4.429 4.382 4.429 133,126 +0.03(+0.60%)
May 08, 2020 4.561 4.674 4.396 4.402 253,091 -0.03(-0.58%)
May 07, 2020 4.500 4.540 4.395 4.428 156,815 -0.03(-0.59%)
May 06, 2020 4.428 4.579 4.415 4.454 188,778 +0.03(+0.59%)
May 05, 2020 4.408 4.487 4.402 4.428 234,533 -0.01(-0.30%)
May 04, 2020 4.303 4.448 4.284 4.441 197,123 +0.14(+3.21%)
May 01, 2020 4.251 4.362 4.205 4.303 487,990 +0.02(+0.46%)
Apr 30, 2020 4.297 4.316 4.244 4.284 166,753 -0.08(-1.81%)
Apr 29, 2020 4.303 4.408 4.275 4.362 237,348 +0.09(+2.15%)
Apr 28, 2020 4.316 4.323 4.231 4.270 213,105 -0.03(-0.61%)
Apr 27, 2020 4.336 4.402 4.238 4.297 202,439 -0.03(-0.76%)
Apr 24, 2020 4.310 4.362 4.205 4.330 180,522 +0.09(+2.01%)
Apr 23, 2020 4.014 4.297 4.014 4.244 442,238 +0.22(+5.56%)
Apr 22, 2020 4.106 4.172 3.975 4.021 440,170 +0.04(+0.99%)
Apr 21, 2020 3.994 4.080 3.916 3.981 310,281 -0.06(-1.46%)
Apr 20, 2020 4.205 4.251 4.027 4.040 925,109 -0.20(-4.65%)
Apr 17, 2020 4.251 4.481 4.185 4.238 523,151 +0.09(+2.06%)
Apr 16, 2020 4.389 4.454 4.132 4.152 875,475 -0.24(-5.39%)
Apr 15, 2020 4.467 4.527 4.290 4.389 779,171 -0.20(-4.43%)
Apr 14, 2020 4.599 4.711 4.421 4.592 844,638 +0.08(+1.75%)
Apr 13, 2020 4.474 4.632 4.336 4.513 487,312 +0.11(+2.54%)
Apr 09, 2020 4.369 4.579 4.343 4.402 556,942 +0.14(+3.25%)
Apr 08, 2020 4.126 4.393 4.126 4.263 332,856 +0.08(+2.02%)
Apr 07, 2020 4.178 4.382 4.165 4.178 331,183 +0.09(+2.23%)
Apr 06, 2020 4.016 4.120 3.957 4.087 329,379 +0.19(+4.84%)
Apr 03, 2020 3.990 4.029 3.798 3.899 536,228 -0.01(-0.33%)
Apr 02, 2020 3.580 3.938 3.580 3.912 285,252 +0.27(+7.51%)
Apr 01, 2020 3.859 3.925 3.619 3.638 456,143 -0.29(-7.45%)
Mar 31, 2020 3.840 4.068 3.840 3.931 275,154 -0.01(-0.17%)
Mar 30, 2020 4.048 4.191 3.912 3.938 419,026 -0.18(-4.42%)
Mar 27, 2020 3.886 4.260 3.755 4.120 969,360 +0.13(+3.26%)
Mar 26, 2020 4.257 4.257 3.931 3.990 1,018,264 -0.16(-3.89%)
Mar 25, 2020 3.710 4.315 3.710 4.151 1,204,652 +0.47(+12.69%)
Mar 24, 2020 3.515 4.172 3.515 3.684 1,097,815 +0.31(+9.06%)
Mar 23, 2020 3.684 3.708 3.267 3.378 814,863 -0.30(-8.14%)
Mar 20, 2020 3.788 4.009 3.612 3.677 921,114 -0.14(-3.58%)
Mar 19, 2020 3.814 3.886 3.107 3.814 1,496,604 -0.13(-3.30%)
Mar 18, 2020 3.990 4.016 3.775 3.944 900,338 -0.37(-8.60%)
Mar 17, 2020 3.970 4.341 3.918 4.315 1,841,134 +0.38(+9.59%)
Mar 16, 2020 3.905 4.309 3.807 3.938 894,139 -0.54(-12.06%)
Mar 13, 2020 3.938 4.543 3.918 4.478 1,458,419 +0.73(+19.44%)
Mar 12, 2020 3.840 4.146 3.703 3.749 2,213,631 -0.53(-12.46%)
Mar 11, 2020 4.608 4.614 4.185 4.283 1,831,220 -0.40(-8.60%)
Mar 10, 2020 4.705 4.730 4.582 4.685 475,624 +0.17(+3.71%)
Mar 09, 2020 4.582 4.702 4.459 4.517 1,521,890 -0.53(-10.49%)
Mar 06, 2020 4.924 5.072 4.837 5.047 1,094,591 -0.01(-0.13%)
Mar 05, 2020 5.072 5.182 4.995 5.053 869,386 -0.19(-3.69%)
Mar 04, 2020 5.176 5.260 5.034 5.247 1,132,773 +0.24(+4.77%)
Mar 03, 2020 5.647 5.666 4.931 5.008 3,749,544 -0.52(-9.35%)
Mar 02, 2020 5.176 5.569 5.176 5.524 609,183 +0.41(+8.08%)
Feb 28, 2020 5.498 5.660 4.763 5.111 3,439,811 -0.59(-10.31%)
Feb 27, 2020 5.808 5.828 5.698 5.698 447,838 -0.19(-3.29%)
Feb 26, 2020 5.744 5.892 5.744 5.892 624,623 +0.15(+2.58%)
Feb 25, 2020 5.815 5.834 5.718 5.744 784,188 -0.07(-1.22%)
Feb 24, 2020 5.853 5.873 5.808 5.815 390,750 -0.06(-0.99%)
Feb 21, 2020 5.944 5.944 5.866 5.873 400,554 -0.05(-0.87%)
Feb 20, 2020 5.886 5.931 5.886 5.924 165,680 +0.06(+0.99%)
Feb 19, 2020 5.905 5.924 5.860 5.866 348,226 -0.04(-0.66%)
Feb 18, 2020 5.905 5.931 5.892 5.905 167,526 -0.01(-0.22%)
Feb 14, 2020 5.944 5.944 5.918 5.918 89,718 -0.04(-0.65%)
Feb 13, 2020 5.957 5.965 5.924 5.957 143,302 +0.01(+0.22%)
Feb 12, 2020 5.911 5.963 5.905 5.944 166,401 +0.03(+0.45%)
Feb 11, 2020 5.924 5.943 5.898 5.917 143,705 +0.00(+0.00%)
Feb 10, 2020 5.917 5.936 5.879 5.917 179,749 +0.01(+0.11%)
Feb 07, 2020 5.898 5.911 5.879 5.911 200,756 +0.01(+0.22%)
Feb 06, 2020 5.924 5.924 5.872 5.898 130,831 +0.01(+0.22%)
Feb 05, 2020 5.891 5.904 5.866 5.885 129,600 +0.04(+0.66%)
Feb 04, 2020 5.872 5.911 5.847 5.847 253,442 -0.01(-0.11%)
Feb 03, 2020 5.891 5.923 5.808 5.853 366,413 -0.01(-0.22%)
Jan 31, 2020 5.853 5.891 5.840 5.866 160,355 -0.01(-0.22%)
Jan 30, 2020 5.859 5.879 5.834 5.879 123,174 +0.03(+0.44%)
Jan 29, 2020 5.898 5.924 5.834 5.853 159,177 -0.03(-0.54%)
Jan 28, 2020 5.917 5.930 5.885 5.885 176,273 +0.01(+0.22%)
Jan 27, 2020 5.898 5.914 5.866 5.872 172,191 -0.06(-0.97%)
Jan 24, 2020 5.936 5.936 5.911 5.930 192,332 +0.02(+0.33%)
Jan 23, 2020 5.840 5.911 5.840 5.911 197,829 +0.04(+0.76%)
Jan 22, 2020 5.821 5.885 5.802 5.866 139,654 +0.04(+0.66%)
Jan 21, 2020 5.840 5.859 5.815 5.827 265,930 -0.03(-0.55%)
Jan 17, 2020 5.827 5.859 5.815 5.859 120,110 +0.02(+0.33%)
Jan 16, 2020 5.815 5.866 5.814 5.840 139,186 +0.03(+0.44%)
Jan 15, 2020 5.808 5.840 5.808 5.815 94,489 -0.02(-0.33%)
Jan 14, 2020 5.789 5.840 5.789 5.834 128,285 +0.05(+0.89%)
Jan 13, 2020 5.802 5.827 5.783 5.783 228,217 -0.04(-0.66%)
Jan 10, 2020 5.853 5.866 5.802 5.821 331,161 +0.01(+0.23%)
Jan 09, 2020 5.839 5.839 5.801 5.807 200,015 -0.01(-0.22%)
Jan 08, 2020 5.858 5.865 5.814 5.820 171,035 -0.03(-0.54%)
Jan 07, 2020 5.776 5.858 5.776 5.852 364,196 +0.06(+0.99%)
Jan 06, 2020 5.776 5.820 5.776 5.795 258,650 -0.03(-0.44%)
Jan 03, 2020 5.782 5.852 5.782 5.820 165,050 -0.01(-0.11%)
Jan 02, 2020 5.820 5.826 5.788 5.826 131,335 +0.04(+0.66%)
Dec 31, 2019 5.795 5.795 5.750 5.788 267,284 -0.01(-0.22%)
Dec 30, 2019 5.807 5.807 5.769 5.801 145,586 +0.01(+0.22%)
Dec 27, 2019 5.814 5.830 5.776 5.788 276,864 -0.06(-0.98%)
Dec 26, 2019 5.814 5.858 5.801 5.846 166,639 +0.04(+0.66%)
Dec 24, 2019 5.858 5.858 5.795 5.807 93,596 -0.01(-0.22%)
Dec 23, 2019 5.877 5.884 5.801 5.820 237,157 +0.00(+0.00%)
Dec 20, 2019 5.814 5.909 5.801 5.820 295,552 -0.03(-0.54%)
Dec 19, 2019 5.801 5.871 5.795 5.852 242,627 +0.04(+0.66%)
Dec 18, 2019 5.795 5.858 5.788 5.814 343,085 -0.01(-0.22%)
Dec 17, 2019 5.744 5.839 5.737 5.826 292,855 +0.10(+1.67%)
Dec 16, 2019 5.814 5.846 5.731 5.731 304,073 -0.07(-1.21%)
Dec 13, 2019 5.820 5.858 5.776 5.801 251,109 -0.03(-0.55%)
Dec 12, 2019 5.846 5.852 5.795 5.833 220,099 -0.01(-0.22%)
Dec 11, 2019 5.826 5.871 5.826 5.846 145,993 +0.04(+0.67%)
Dec 10, 2019 5.794 5.854 5.794 5.807 121,135 +0.01(+0.22%)
Dec 09, 2019 5.876 5.908 5.794 5.794 349,538 -0.11(-1.93%)
Dec 06, 2019 5.876 5.908 5.856 5.908 75,569 +0.03(+0.54%)
Dec 05, 2019 5.838 5.900 5.836 5.876 148,130 +0.03(+0.43%)
Dec 04, 2019 5.838 5.958 5.822 5.851 353,790 -0.00(-0.08%)
Dec 03, 2019 5.838 5.870 5.807 5.856 121,646 +0.02(+0.30%)
Dec 02, 2019 5.800 5.845 5.788 5.838 322,219 +0.04(+0.65%)
Nov 29, 2019 5.851 5.857 5.794 5.800 187,975 -0.05(-0.86%)
Nov 27, 2019 5.864 5.902 5.832 5.851 198,093 -0.04(-0.64%)
Nov 26, 2019 5.883 5.895 5.837 5.889 182,654 +0.03(+0.43%)
Nov 25, 2019 5.800 5.864 5.788 5.864 198,583 +0.06(+0.98%)
Nov 22, 2019 5.807 5.838 5.788 5.807 143,076 +0.02(+0.33%)
Nov 21, 2019 5.864 5.890 5.788 5.788 156,968 -0.11(-1.82%)
Nov 20, 2019 5.895 5.938 5.851 5.895 130,763 -0.01(-0.11%)
Nov 19, 2019 5.832 5.939 5.832 5.902 152,227 +0.05(+0.86%)
Nov 18, 2019 5.927 5.965 5.851 5.851 176,238 -0.11(-1.80%)
Nov 15, 2019 5.870 5.958 5.832 5.958 232,242 +0.09(+1.51%)
Nov 14, 2019 5.883 5.901 5.819 5.870 89,341 -0.03(-0.54%)
Nov 13, 2019 5.864 5.914 5.788 5.902 166,969 +0.06(+0.97%)
Nov 12, 2019 5.920 5.920 5.838 5.845 118,149 -0.04(-0.65%)
Nov 11, 2019 5.939 5.971 5.876 5.883 171,758 -0.06(-1.06%)
Nov 08, 2019 5.794 5.946 5.788 5.946 242,044 +0.16(+2.75%)
Nov 07, 2019 5.843 5.870 5.781 5.787 170,382 -0.06(-1.07%)
Nov 06, 2019 5.843 5.900 5.843 5.850 177,751 -0.01(-0.21%)
Nov 05, 2019 5.837 5.869 5.818 5.862 181,219 -0.01(-0.21%)
Nov 04, 2019 5.793 5.906 5.793 5.875 375,325 +0.09(+1.52%)
Nov 01, 2019 5.825 5.843 5.749 5.787 187,959 -0.01(-0.22%)
Oct 31, 2019 5.749 5.812 5.749 5.799 111,169 +0.05(+0.87%)
Oct 30, 2019 5.730 5.787 5.724 5.749 105,769 +0.00(+0.00%)
Oct 29, 2019 5.749 5.793 5.749 5.749 147,733 -0.08(-1.29%)
Oct 28, 2019 5.686 5.847 5.686 5.825 222,190 +0.06(+0.98%)
Oct 25, 2019 5.781 5.843 5.741 5.768 198,941 -0.01(-0.22%)
Oct 24, 2019 5.825 5.843 5.768 5.781 215,681 -0.07(-1.18%)
Oct 23, 2019 5.919 5.925 5.831 5.850 118,753 -0.04(-0.64%)
Oct 22, 2019 5.919 5.944 5.856 5.887 138,098 -0.04(-0.64%)
Oct 21, 2019 5.944 5.944 5.906 5.925 94,944 -0.01(-0.11%)
Oct 18, 2019 5.913 5.957 5.894 5.931 110,133 +0.04(+0.64%)
Oct 17, 2019 5.963 5.963 5.869 5.894 131,404 -0.05(-0.85%)
Oct 16, 2019 5.875 5.944 5.843 5.944 140,616 +0.07(+1.12%)
Oct 15, 2019 5.875 5.944 5.875 5.878 142,494 -0.02(-0.27%)
Oct 14, 2019 5.925 5.944 5.843 5.894 129,408 -0.08(-1.37%)
Oct 11, 2019 5.887 6.026 5.881 5.975 169,020 +0.09(+1.49%)
Oct 10, 2019 5.887 5.950 5.869 5.887 73,240 -0.02(-0.31%)
Oct 09, 2019 5.930 5.987 5.906 5.906 196,127 -0.04(-0.73%)
Oct 08, 2019 5.987 5.987 5.912 5.949 165,301 -0.01(-0.10%)
Oct 07, 2019 5.924 5.987 5.906 5.955 156,596 +0.05(+0.85%)
Oct 04, 2019 5.831 5.906 5.787 5.906 128,151 +0.07(+1.28%)
Oct 03, 2019 5.793 5.874 5.793 5.831 112,589 +0.01(+0.11%)
Oct 02, 2019 5.806 5.824 5.774 5.824 134,584 +0.01(+0.11%)
Oct 01, 2019 5.824 5.824 5.781 5.818 105,060 +0.04(+0.65%)
Sep 30, 2019 5.799 5.816 5.749 5.781 115,164 -0.02(-0.43%)
Sep 27, 2019 5.781 5.806 5.675 5.806 224,104 +0.06(+1.09%)
Sep 26, 2019 5.712 5.756 5.701 5.743 119,293 +0.02(+0.33%)
Sep 25, 2019 5.806 5.806 5.699 5.724 176,387 -0.08(-1.40%)
Sep 24, 2019 5.812 5.824 5.768 5.806 101,379 -0.06(-0.96%)
Sep 23, 2019 5.737 5.862 5.699 5.862 346,383 +0.09(+1.62%)
Sep 20, 2019 5.824 5.841 5.762 5.768 80,575 -0.06(-0.97%)
Sep 19, 2019 5.774 5.837 5.749 5.824 296,231 +0.07(+1.19%)
Sep 18, 2019 5.587 5.762 5.587 5.756 274,095 +0.17(+3.02%)
Sep 17, 2019 5.637 5.643 5.575 5.587 294,974 -0.04(-0.78%)
Sep 16, 2019 5.731 5.743 5.618 5.631 350,819 -0.06(-1.03%)
Sep 13, 2019 5.737 5.737 5.681 5.689 131,675 -0.04(-0.62%)
Sep 12, 2019 5.712 5.756 5.681 5.724 117,627 +0.06(+1.12%)
Sep 11, 2019 5.680 5.736 5.655 5.661 217,255 -0.02(-0.33%)
Sep 10, 2019 5.723 5.723 5.649 5.680 229,910 -0.02(-0.43%)
Sep 09, 2019 5.736 5.789 5.674 5.705 367,709 -0.03(-0.54%)
Sep 06, 2019 5.767 5.779 5.717 5.736 135,144 +0.00(+0.00%)
Sep 05, 2019 5.792 5.853 5.717 5.736 315,588 -0.03(-0.54%)
Sep 04, 2019 5.804 5.867 5.754 5.767 197,880 -0.06(-0.96%)
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.