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

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

6.070 -0.040 (-0.65%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Apr 30, 2009 1.858 1.907 1.833 1.907 468,162 +0.08(+4.57%)
Apr 29, 2009 1.815 1.833 1.792 1.824 254,477 +0.00(+0.00%)
Apr 28, 2009 1.781 1.824 1.781 1.824 316,626 +0.03(+1.89%)
Apr 27, 2009 1.779 1.799 1.779 1.790 238,047 -0.00(-0.00%)
Apr 24, 2009 1.790 1.813 1.779 1.790 365,252 -0.01(-0.37%)
Apr 23, 2009 1.797 1.799 1.779 1.797 359,484 +0.01(+0.76%)
Apr 22, 2009 1.772 1.795 1.772 1.783 191,454 +0.01(+0.76%)
Apr 21, 2009 1.777 1.795 1.768 1.770 318,269 -0.01(-0.38%)
Apr 20, 2009 1.779 1.806 1.774 1.777 285,212 -0.02(-1.00%)
Apr 17, 2009 1.801 1.820 1.781 1.795 359,981 -0.02(-0.87%)
Apr 16, 2009 1.799 1.815 1.774 1.810 129,745 +0.03(+1.64%)
Apr 15, 2009 1.792 1.801 1.779 1.781 186,529 -0.01(-0.63%)
Apr 14, 2009 1.799 1.799 1.759 1.792 301,265 +0.02(+0.90%)
Apr 13, 2009 1.761 1.779 1.696 1.777 382,749 +0.08(+4.77%)
Apr 09, 2009 1.738 1.745 1.691 1.696 507,774 -0.04(-2.46%)
Apr 08, 2009 1.804 1.804 1.718 1.738 242,803 -0.05(-2.53%)
Apr 07, 2009 1.779 1.783 1.761 1.783 218,938 +0.00(+0.00%)
Apr 06, 2009 1.801 1.801 1.779 1.783 264,585 -0.00(-0.13%)
Apr 03, 2009 1.777 1.788 1.752 1.786 284,732 +0.00(+0.25%)
Apr 02, 2009 1.743 1.801 1.723 1.781 618,704 +0.08(+4.63%)
Apr 01, 2009 1.687 1.711 1.673 1.702 216,496 +0.01(+0.80%)
Mar 31, 2009 1.801 1.707 1.660 1.689 139,439 +0.02(+1.49%)
Mar 30, 2009 1.696 1.696 1.646 1.664 278,253 -0.00(-0.14%)
Mar 26, 2009 1.671 1.707 1.648 1.666 270,011 -0.02(-1.33%)
Mar 25, 2009 1.711 1.736 1.644 1.689 399,131 -0.02(-1.32%)
Mar 24, 2009 1.687 1.723 1.648 1.711 248,260 +0.02(+1.33%)
Mar 23, 2009 1.666 1.691 1.646 1.689 375,013 +0.02(+1.49%)
Mar 20, 2009 1.678 1.693 1.635 1.664 190,215 -0.02(-0.94%)
Mar 19, 2009 1.653 1.680 1.647 1.680 189,367 +0.02(+1.50%)
Mar 18, 2009 1.603 1.666 1.599 1.655 284,857 +0.05(+3.09%)
Mar 17, 2009 1.637 1.664 1.583 1.606 704,540 -0.05(-3.12%)
Mar 16, 2009 1.693 1.705 1.657 1.657 481,964 -0.05(-2.90%)
Mar 13, 2009 1.720 1.720 1.671 1.707 0 +0.00(+0.13%)
Mar 12, 2009 1.633 1.716 1.608 1.705 380,479 +0.07(+4.51%)
Mar 11, 2009 1.570 1.644 1.570 1.631 266,290 +0.04(+2.30%)
Mar 10, 2009 1.522 1.662 1.520 1.594 486,307 +0.06(+3.96%)
Mar 09, 2009 1.500 1.567 1.470 1.534 750,999 -0.03(-2.01%)
Mar 06, 2009 1.534 1.599 1.509 1.565 0 +0.00(+0.00%)
Mar 05, 2009 1.639 1.680 1.565 1.565 648,941 -0.13(-7.46%)
Mar 04, 2009 1.702 1.710 1.630 1.691 455,506 -0.05(-3.15%)
Mar 02, 2009 1.781 1.824 1.723 1.746 663,054 -0.08(-4.39%)
Feb 27, 2009 1.858 1.862 1.779 1.826 0 -0.04(-2.05%)
Feb 26, 2009 1.928 1.962 1.858 1.865 301,909 -0.08(-4.06%)
Feb 25, 2009 1.968 1.968 1.914 1.943 307,060 +0.01(+0.47%)
Feb 24, 2009 1.808 1.937 1.790 1.934 777,879 +0.11(+6.05%)
Feb 23, 2009 1.871 1.898 1.820 1.824 778,452 -0.09(-4.82%)
Feb 20, 2009 2.011 2.011 1.790 1.916 1,357,745 -0.11(-5.34%)
Feb 19, 2009 2.072 2.087 2.024 2.024 382,069 -0.05(-2.28%)
Feb 18, 2009 2.105 2.133 2.069 2.072 258,092 -0.04(-1.90%)
Feb 17, 2009 2.162 2.175 2.101 2.112 362,064 -0.08(-3.62%)
Feb 13, 2009 2.178 2.193 2.148 2.191 102,816 +0.03(+1.46%)
Feb 12, 2009 2.187 2.191 2.128 2.160 207,854 -0.01(-0.52%)
Feb 11, 2009 2.238 2.238 2.142 2.171 412,138 -0.05(-2.23%)
Feb 10, 2009 2.218 2.229 2.175 2.220 271,126 -0.00(-0.10%)
Feb 09, 2009 2.153 2.252 2.153 2.223 540,476 +0.02(+0.92%)
Feb 06, 2009 2.184 2.207 2.184 2.202 326,853 +0.04(+1.77%)
Feb 05, 2009 2.142 2.189 2.142 2.164 232,145 +0.01(+0.31%)
Feb 04, 2009 2.164 2.182 2.142 2.157 268,270 -0.04(-1.64%)
Feb 03, 2009 2.184 2.207 2.162 2.193 231,980 -0.00(-0.09%)
Feb 02, 2009 2.225 2.225 2.142 2.195 201,392 +0.05(+2.51%)
Jan 30, 2009 2.218 2.222 2.135 2.142 0 -0.08(-3.74%)
Jan 29, 2009 2.214 2.250 2.209 2.225 301,003 +0.01(+0.41%)
Jan 28, 2009 2.223 2.223 2.207 2.216 349,061 +0.01(+0.61%)
Jan 27, 2009 2.198 2.202 2.173 2.202 402,230 +0.01(+0.31%)
Jan 26, 2009 2.193 2.205 2.173 2.196 410,179 +0.00(+0.10%)
Jan 23, 2009 2.189 2.196 2.170 2.193 490,224 +0.01(+0.31%)
Jan 22, 2009 2.137 2.191 2.117 2.187 242,163 +0.05(+2.21%)
Jan 21, 2009 2.184 2.191 2.099 2.139 321,533 -0.06(-2.56%)
Jan 20, 2009 2.193 2.196 2.173 2.196 575,007 +0.03(+1.25%)
Jan 16, 2009 2.139 2.189 2.135 2.169 487,613 +0.05(+2.45%)
Jan 15, 2009 2.092 2.137 2.011 2.117 426,632 +0.07(+3.41%)
Jan 14, 2009 2.058 2.094 2.027 2.047 437,592 -0.11(-5.02%)
Jan 13, 2009 2.074 2.171 2.074 2.155 279,936 +0.05(+2.25%)
Jan 12, 2009 2.094 2.173 2.063 2.108 301,740 +0.02(+1.07%)
Jan 09, 2009 2.110 2.146 2.049 2.085 231,088 -0.05(-2.32%)
Jan 08, 2009 2.031 2.137 2.031 2.135 284,883 +0.08(+4.06%)
Jan 07, 2009 2.029 2.083 2.027 2.051 420,326 -0.05(-2.46%)
Jan 06, 2009 2.196 2.196 2.049 2.103 608,792 -0.05(-2.51%)
Jan 05, 2009 2.038 2.196 2.033 2.157 297,690 +0.07(+3.58%)
Jan 02, 2009 1.914 2.189 1.914 2.083 0 +0.17(+8.82%)
Jan 01, 2009 2.058 2.058 1.914 1.914 0 +0.00(+0.00%)
Dec 31, 2008 2.058 2.058 1.914 1.914 706,254 -0.05(-2.41%)
Dec 30, 2008 2.144 2.164 1.961 1.961 883,702 -0.19(-8.99%)
Dec 29, 2008 2.232 2.232 2.142 2.155 663,605 -0.06(-2.84%)
Dec 26, 2008 2.243 2.250 2.146 2.218 778,487 +0.06(+2.61%)
Dec 24, 2008 2.227 2.241 2.096 2.162 341,654 -0.07(-3.15%)
Dec 23, 2008 2.218 2.247 2.162 2.232 552,670 +0.09(+4.34%)
Dec 22, 2008 2.074 2.139 2.054 2.139 412,195 +0.06(+2.70%)
Dec 19, 2008 2.058 2.092 1.988 2.083 404,104 -0.01(-0.54%)
Dec 18, 2008 2.094 2.193 2.049 2.094 1,079,091 +0.05(+2.42%)
Dec 17, 2008 1.975 2.083 1.970 2.045 1,748,536 +0.03(+1.34%)
Dec 16, 2008 1.898 2.024 1.892 2.018 2,384,080 +0.11(+5.91%)
Dec 15, 2008 1.862 1.946 1.804 1.905 1,184,972 +0.10(+5.35%)
Dec 12, 2008 1.790 1.847 1.790 1.808 650,051 -0.01(-0.74%)
Dec 11, 2008 1.867 1.876 1.806 1.822 537,620 -0.07(-3.46%)
Dec 10, 2008 1.914 1.946 1.779 1.887 527,757 +0.02(+0.96%)
Dec 09, 2008 1.792 1.966 1.741 1.869 1,293,749 -0.10(-4.96%)
Dec 08, 2008 1.896 1.989 1.894 1.967 402,768 +0.03(+1.31%)
Dec 05, 2008 1.914 2.002 1.856 1.941 564,029 -0.06(-3.04%)
Dec 04, 2008 1.973 2.027 1.973 2.002 290,989 -0.02(-0.90%)
Dec 03, 2008 1.988 2.027 1.921 2.020 283,564 +0.06(+2.99%)
Dec 02, 2008 1.964 1.968 1.914 1.961 147,948 +0.01(+0.58%)
Dec 01, 2008 1.955 1.966 1.842 1.950 303,188 -0.02(-0.92%)
Nov 28, 2008 1.871 1.970 1.871 1.968 216,611 -0.01(-0.46%)
Nov 26, 2008 1.786 1.977 1.786 1.977 338,115 +0.15(+7.99%)
Nov 25, 2008 1.842 1.842 1.781 1.831 363,969 +0.04(+2.26%)
Nov 24, 2008 1.662 1.824 1.644 1.790 764,916 +0.01(+0.63%)
Nov 21, 2008 1.860 1.867 1.700 1.779 962,055 -0.08(-4.13%)
Nov 20, 2008 1.946 2.049 1.817 1.856 727,174 -0.19(-9.25%)
Nov 19, 2008 2.004 2.049 1.982 2.045 695,432 +0.03(+1.45%)
Nov 18, 2008 2.054 2.076 2.004 2.015 412,782 -0.05(-2.29%)
Nov 17, 2008 2.054 2.094 2.051 2.063 154,884 -0.01(-0.65%)
Nov 14, 2008 2.051 2.081 2.038 2.076 477,723 +0.00(+0.22%)
Nov 13, 2008 2.069 2.139 2.051 2.072 224,267 +0.00(+0.11%)
Nov 12, 2008 2.090 2.117 2.067 2.069 321,209 -0.03(-1.50%)
Nov 11, 2008 2.101 2.124 2.087 2.101 192,085 -0.03(-1.27%)
Nov 10, 2008 2.297 2.297 2.094 2.128 505,958 -0.06(-2.58%)
Nov 07, 2008 2.094 2.207 2.090 2.184 303,015 +0.09(+4.08%)
Nov 06, 2008 2.139 2.191 2.085 2.099 303,317 -0.11(-4.90%)
Nov 05, 2008 2.245 2.245 2.083 2.207 395,458 -0.05(-2.00%)
Nov 04, 2008 2.241 2.308 2.081 2.252 785,655 +0.02(+0.97%)
Nov 03, 2008 2.250 2.254 2.202 2.230 379,614 +0.06(+2.63%)
Oct 31, 2008 2.033 2.173 2.000 2.173 359,204 +0.09(+4.10%)
Oct 30, 2008 2.162 2.162 2.076 2.087 177,261 -0.06(-2.93%)
Oct 29, 2008 2.060 2.157 2.060 2.151 335,104 +0.07(+3.42%)
Oct 28, 2008 2.054 2.164 2.049 2.079 511,686 +0.03(+1.48%)
Oct 27, 2008 2.135 2.171 2.049 2.049 459,063 -0.08(-3.91%)
Oct 24, 2008 2.105 2.585 2.083 2.133 395,600 +0.02(+0.73%)
Oct 23, 2008 2.117 2.207 2.078 2.117 276,903 +0.00(+0.01%)
Oct 22, 2008 2.083 2.225 2.072 2.117 453,583 -0.07(-3.29%)
Oct 21, 2008 2.227 2.227 2.081 2.189 523,894 +0.01(+0.52%)
Oct 20, 2008 2.117 2.286 2.096 2.178 369,791 +0.16(+8.17%)
Oct 17, 2008 1.988 2.020 1.914 2.013 305,826 +0.02(+1.25%)
Oct 16, 2008 1.988 2.047 1.939 1.988 446,509 -0.00(-0.05%)
Oct 15, 2008 2.105 2.108 1.970 1.989 425,820 -0.10(-4.76%)
Oct 14, 2008 2.184 2.272 2.076 2.089 1,006,249 +0.02(+0.94%)
Oct 13, 2008 2.015 2.101 1.858 2.069 923,305 +0.27(+14.87%)
Oct 10, 2008 1.689 1.835 1.554 1.801 1,464,487 -0.11(-5.99%)
Oct 09, 2008 2.002 2.015 1.858 1.916 812,734 -0.05(-2.74%)
Oct 08, 2008 1.946 1.974 1.531 1.970 2,722,892 -0.06(-2.89%)
Oct 07, 2008 2.178 2.202 2.027 2.029 975,866 -0.20(-9.08%)
Oct 06, 2008 2.184 2.274 2.027 2.232 936,712 +0.06(+2.69%)
Oct 03, 2008 2.153 2.263 2.153 2.173 0 -0.02(-1.03%)
Oct 02, 2008 2.290 2.295 2.156 2.196 648,955 -0.05(-2.01%)
Oct 01, 2008 2.205 2.297 2.184 2.241 295,257 +0.04(+1.95%)
Sep 30, 2008 2.229 2.252 2.196 2.198 571,490 -0.01(-0.31%)
Sep 29, 2008 2.317 2.319 2.139 2.205 859,829 -0.05(-2.20%)
Sep 26, 2008 2.268 2.353 2.236 2.254 0 -0.12(-5.06%)
Sep 25, 2008 2.254 2.387 2.216 2.374 484,198 +0.08(+3.37%)
Sep 24, 2008 2.263 2.317 2.229 2.297 350,433 +0.03(+1.49%)
Sep 23, 2008 2.353 2.362 2.263 2.263 363,529 -0.09(-3.83%)
Sep 22, 2008 2.376 2.387 2.328 2.353 438,520 -0.00(-0.19%)
Sep 19, 2008 2.533 2.533 2.258 2.358 0 +0.16(+7.27%)
Sep 18, 2008 2.031 2.205 2.027 2.198 958,480 +0.14(+7.02%)
Sep 17, 2008 2.232 2.313 2.049 2.054 1,400,083 -0.27(-11.46%)
Sep 16, 2008 2.252 2.362 2.214 2.319 709,145 +0.03(+1.28%)
Sep 15, 2008 2.421 2.421 2.290 2.290 585,887 -0.13(-5.40%)
Sep 12, 2008 2.493 2.493 2.382 2.421 685,817 -0.10(-3.93%)
Sep 11, 2008 2.493 2.540 2.477 2.520 347,649 +0.04(+1.73%)
Sep 10, 2008 2.491 2.533 2.464 2.477 579,461 +0.01(+0.27%)
Sep 09, 2008 2.475 2.522 2.466 2.470 547,914 +0.02(+0.64%)
Sep 08, 2008 2.592 2.592 2.409 2.455 704,393 -0.02(-0.82%)
Sep 05, 2008 2.473 2.475 2.432 2.475 0 +0.02(+1.01%)
Sep 04, 2008 2.500 2.515 2.443 2.450 346,068 -0.03(-1.27%)
Sep 03, 2008 2.470 2.513 2.432 2.482 791,206 +0.04(+1.47%)
Sep 02, 2008 2.407 2.446 2.395 2.446 720,349 +0.07(+2.74%)
Aug 29, 2008 2.396 2.405 2.364 2.380 308,051 +0.02(+0.76%)
Aug 28, 2008 2.349 2.421 2.326 2.362 545,982 +0.05(+2.24%)
Aug 27, 2008 2.331 2.331 2.297 2.310 310,813 +0.02(+1.08%)
Aug 26, 2008 2.274 2.308 2.267 2.286 410,623 +0.01(+0.50%)
Aug 25, 2008 2.261 2.342 2.261 2.274 320,112 +0.01(+0.60%)
Aug 22, 2008 2.263 2.283 2.252 2.261 165,351 +0.01(+0.30%)
Aug 21, 2008 2.241 2.268 2.241 2.254 246,950 -0.01(-0.30%)
Aug 20, 2008 2.277 2.286 2.252 2.261 241,977 -0.02(-0.89%)
Aug 19, 2008 2.290 2.319 2.265 2.281 270,326 +0.01(+0.40%)
Aug 18, 2008 2.283 2.292 2.252 2.272 306,590 +0.03(+1.20%)
Aug 15, 2008 2.241 2.252 2.234 2.245 0 +0.01(+0.40%)
Aug 14, 2008 2.252 2.252 2.234 2.236 250,583 +0.00(+0.10%)
Aug 13, 2008 2.274 2.274 2.216 2.234 215,598 -0.04(-1.86%)
Aug 12, 2008 2.254 2.286 2.209 2.276 378,805 +0.06(+2.72%)
Aug 11, 2008 2.252 2.308 2.211 2.216 278,449 -0.03(-1.30%)
Aug 08, 2008 2.241 2.259 2.236 2.245 170,676 +0.00(+0.20%)
Aug 07, 2008 2.261 2.263 2.238 2.241 241,679 -0.03(-1.29%)
Aug 06, 2008 2.279 2.281 2.252 2.270 350,482 -0.00(-0.20%)
Aug 05, 2008 2.286 2.286 2.229 2.274 262,950 +0.03(+1.20%)
Aug 04, 2008 2.220 2.286 2.200 2.247 347,591 -0.01(-0.30%)
Aug 01, 2008 2.263 2.274 2.220 2.254 194,896 +0.05(+2.14%)
Jul 31, 2008 2.358 2.364 2.207 2.207 464,561 -0.12(-5.31%)
Jul 30, 2008 2.319 2.362 2.308 2.331 285,181 +0.01(+0.49%)
Jul 29, 2008 2.319 2.324 2.252 2.319 404,966 +0.08(+3.52%)
Jul 28, 2008 2.198 2.249 2.173 2.241 386,039 +0.00(+0.10%)
Jul 25, 2008 2.191 2.252 2.161 2.238 346,685 +0.04(+1.95%)
Jul 24, 2008 2.261 2.265 2.182 2.196 402,293 -0.06(-2.79%)
Jul 23, 2008 2.268 2.268 2.227 2.259 429,648 +0.01(+0.40%)
Jul 22, 2008 2.250 2.254 2.225 2.250 304,391 +0.00(+0.00%)
Jul 21, 2008 2.265 2.272 2.243 2.250 241,546 -0.00(-0.20%)
Jul 18, 2008 2.227 2.263 2.227 2.254 166,457 -0.00(-0.10%)
Jul 17, 2008 2.146 2.270 2.146 2.256 403,691 +0.07(+3.19%)
Jul 16, 2008 2.069 2.202 2.049 2.187 574,310 +0.11(+5.54%)
Jul 15, 2008 2.232 2.232 1.961 2.072 1,283,868 -0.16(-7.16%)
Jul 14, 2008 2.322 2.322 2.207 2.232 405,858 -0.09(-3.88%)
Jul 11, 2008 2.315 2.331 2.262 2.322 226,052 +0.00(+0.19%)
Jul 10, 2008 2.227 2.324 2.205 2.317 255,472 +0.05(+2.18%)
Jul 09, 2008 2.211 2.310 2.182 2.268 511,748 +0.01(+0.40%)
Jul 08, 2008 2.256 2.313 2.237 2.259 303,597 -0.00(-0.10%)
Jul 07, 2008 2.369 2.369 2.229 2.261 507,996 -0.06(-2.43%)
Jul 04, 2008 2.252 2.335 2.252 2.317 354,332 +0.00(+0.00%)
Jul 03, 2008 2.252 2.335 2.252 2.317 354,332 +0.07(+3.00%)
Jul 02, 2008 2.105 2.270 2.105 2.250 619,304 +0.07(+3.20%)
Jul 01, 2008 2.115 2.196 2.074 2.180 1,118,214 -0.03(-1.32%)
Jun 30, 2008 2.295 2.295 2.193 2.209 1,378,447 -0.09(-4.01%)
Jun 27, 2008 2.412 2.416 2.301 2.301 668,090 -0.11(-4.58%)
Jun 26, 2008 2.452 2.452 2.409 2.412 369,511 -0.02(-0.93%)
Jun 25, 2008 2.446 2.446 2.412 2.434 450,350 +0.02(+1.03%)
Jun 24, 2008 2.464 2.464 2.409 2.409 526,505 -0.05(-2.01%)
Jun 23, 2008 2.520 2.522 2.450 2.459 413,759 -0.03(-1.18%)
Jun 20, 2008 2.423 2.488 2.403 2.488 460,071 +0.06(+2.31%)
Jun 19, 2008 2.567 2.567 2.428 2.432 544,606 -0.11(-4.17%)
Jun 18, 2008 2.441 2.567 2.421 2.538 605,830 +0.08(+3.11%)
Jun 17, 2008 2.500 2.506 2.421 2.461 728,418 -0.03(-1.18%)
Jun 16, 2008 2.542 2.547 2.468 2.491 548,802 -0.03(-1.25%)
Jun 13, 2008 2.531 2.531 2.488 2.522 361,908 +0.03(+1.27%)
Jun 12, 2008 2.518 2.558 2.446 2.491 476,515 +0.03(+1.19%)
Jun 11, 2008 2.473 2.497 2.446 2.461 258,905 +0.00(+0.18%)
Jun 10, 2008 2.482 2.556 2.441 2.457 754,005 -0.11(-4.30%)
Jun 09, 2008 2.533 2.567 2.515 2.567 261,947 +0.05(+1.97%)
Jun 06, 2008 2.522 2.527 2.515 2.518 216,931 -0.01(-0.53%)
Jun 05, 2008 2.513 2.531 2.509 2.531 209,310 +0.03(+1.35%)
Jun 04, 2008 2.511 2.518 2.491 2.497 281,779 +0.00(+0.09%)
Jun 03, 2008 2.506 2.506 2.475 2.495 255,592 +0.03(+1.09%)
Jun 02, 2008 2.477 2.511 2.466 2.468 438,787 -0.01(-0.36%)
May 30, 2008 2.567 2.567 2.470 2.477 486,174 -0.08(-3.25%)
May 29, 2008 2.529 2.608 2.524 2.560 707,790 +0.03(+1.07%)
May 28, 2008 2.515 2.540 2.514 2.533 420,171 +0.00(+0.00%)
May 27, 2008 2.524 2.554 2.515 2.533 474,553 +0.02(+0.90%)
May 26, 2008 2.493 2.511 2.482 2.511 0 +0.00(+0.00%)
May 23, 2008 2.493 2.511 2.482 2.511 433,955 -0.01(-0.54%)
May 22, 2008 2.563 2.578 2.495 2.524 635,326 -0.03(-1.23%)
May 21, 2008 2.578 2.612 2.540 2.556 528,028 +0.02(+0.62%)
May 20, 2008 2.583 2.596 2.527 2.540 513,245 -0.04(-1.66%)
May 19, 2008 2.590 2.590 2.529 2.583 984,086 +0.09(+3.61%)
May 16, 2008 2.486 2.520 2.466 2.493 740,359 +0.03(+1.28%)
May 15, 2008 2.464 2.464 2.412 2.461 665,004 +0.07(+2.82%)
May 14, 2008 2.418 2.452 2.369 2.394 817,393 -0.02(-1.02%)
May 13, 2008 2.524 2.545 2.391 2.418 1,366,142 -0.10(-3.85%)
May 12, 2008 2.630 2.630 2.504 2.515 1,311,196 -0.11(-4.04%)
May 09, 2008 2.587 2.635 2.569 2.621 288,391 +0.07(+2.65%)
May 08, 2008 2.596 2.605 2.545 2.554 461,066 -0.05(-1.73%)
May 07, 2008 2.603 2.626 2.590 2.599 418,479 -0.00(-0.17%)
May 06, 2008 2.646 2.646 2.590 2.603 580,163 -0.03(-1.20%)
May 05, 2008 2.610 2.640 2.576 2.635 805,864 +0.06(+2.27%)
May 02, 2008 2.565 2.612 2.560 2.576 695,814 +0.02(+0.62%)
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.