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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2014 3.891 3.937 3.883 3.937 339,349 +0.04(+1.10%)
Oct 30, 2014 3.879 3.910 3.864 3.895 253,037 -0.00(-0.10%)
Oct 29, 2014 3.903 3.914 3.879 3.899 194,421 +0.02(+0.40%)
Oct 28, 2014 3.837 3.926 3.837 3.883 333,059 +0.04(+1.15%)
Oct 27, 2014 3.829 3.860 3.844 3.839 126,442 -0.01(-0.14%)
Oct 24, 2014 3.860 3.872 3.821 3.844 231,278 -0.03(-0.70%)
Oct 23, 2014 3.868 3.887 3.855 3.872 226,084 -0.01(-0.20%)
Oct 22, 2014 3.895 3.918 3.841 3.879 301,236 +0.00(+0.10%)
Oct 21, 2014 3.833 3.887 3.825 3.875 265,117 +0.04(+1.11%)
Oct 20, 2014 3.786 3.841 3.784 3.833 451,714 +0.06(+1.54%)
Oct 17, 2014 3.736 3.802 3.701 3.775 432,799 +0.09(+2.42%)
Oct 16, 2014 3.650 3.833 3.623 3.685 1,250,270 +0.01(+0.21%)
Oct 15, 2014 3.740 3.740 3.588 3.678 1,074,153 -0.07(-1.76%)
Oct 14, 2014 3.790 3.817 3.678 3.744 857,004 -0.05(-1.33%)
Oct 13, 2014 3.813 3.837 3.699 3.794 579,511 -0.02(-0.49%)
Oct 10, 2014 3.841 3.895 3.790 3.813 449,345 -0.04(-1.02%)
Oct 09, 2014 3.883 3.918 3.841 3.852 496,581 -0.02(-0.52%)
Oct 08, 2014 3.925 3.925 3.852 3.872 442,454 +0.00(+0.02%)
Oct 07, 2014 3.860 3.922 3.852 3.872 332,241 +0.00(+0.00%)
Oct 06, 2014 3.864 3.879 3.837 3.872 467,776 -0.00(-0.10%)
Oct 03, 2014 3.795 3.949 3.791 3.875 502,468 +0.08(+2.03%)
Oct 02, 2014 3.883 3.883 3.752 3.798 684,860 -0.08(-1.99%)
Oct 01, 2014 3.833 3.875 3.810 3.875 664,533 +0.08(+2.13%)
Sep 30, 2014 3.714 3.806 3.706 3.795 829,994 +0.05(+1.34%)
Sep 29, 2014 3.745 3.795 3.714 3.745 963,704 +0.00(+0.00%)
Sep 26, 2014 3.795 3.887 3.675 3.745 2,858,140 -0.18(-4.61%)
Sep 25, 2014 3.929 3.940 3.922 3.925 196,013 -0.01(-0.20%)
Sep 24, 2014 3.933 3.949 3.914 3.933 187,334 -0.00(-0.10%)
Sep 23, 2014 3.925 3.952 3.925 3.937 108,238 +0.01(+0.20%)
Sep 22, 2014 3.941 3.956 3.929 3.929 201,784 -0.02(-0.58%)
Sep 19, 2014 3.945 3.964 3.933 3.952 217,814 +0.00(+0.00%)
Sep 18, 2014 3.949 3.971 3.949 3.952 217,684 -0.00(-0.11%)
Sep 17, 2014 3.925 3.991 3.925 3.957 176,483 +0.02(+0.50%)
Sep 16, 2014 3.918 3.945 3.918 3.937 275,338 +0.00(+0.10%)
Sep 15, 2014 3.956 3.972 3.922 3.933 330,867 -0.02(-0.58%)
Sep 12, 2014 4.025 4.025 3.956 3.956 293,465 -0.09(-2.28%)
Sep 11, 2014 4.010 4.049 4.002 4.049 359,959 +0.03(+0.67%)
Sep 10, 2014 4.014 4.033 3.987 4.022 225,503 +0.02(+0.38%)
Sep 09, 2014 4.010 4.022 4.002 4.006 231,407 -0.02(-0.38%)
Sep 08, 2014 4.002 4.022 3.999 4.022 217,718 +0.02(+0.57%)
Sep 05, 2014 3.972 3.997 3.968 3.999 115,841 +0.02(+0.38%)
Sep 04, 2014 3.976 3.991 3.972 3.983 169,379 -0.01(-0.29%)
Sep 03, 2014 3.941 4.010 3.930 3.995 336,182 +0.05(+1.16%)
Sep 02, 2014 3.968 3.968 3.918 3.949 305,568 -0.01(-0.19%)
Aug 29, 2014 3.945 3.957 3.957 3.957 226,754 +0.00(+0.10%)
Aug 28, 2014 3.953 3.973 3.941 3.953 262,836 -0.01(-0.29%)
Aug 27, 2014 3.953 3.972 3.953 3.964 176,486 +0.01(+0.29%)
Aug 26, 2014 3.972 3.986 3.953 3.953 259,439 -0.02(-0.39%)
Aug 25, 2014 3.999 4.010 3.976 3.968 218,684 -0.03(-0.74%)
Aug 22, 2014 4.006 4.010 3.999 3.998 151,736 -0.00(-0.12%)
Aug 21, 2014 3.999 4.010 3.999 4.002 148,882 -0.00(-0.10%)
Aug 20, 2014 4.010 4.029 4.006 4.006 167,627 -0.00(-0.10%)
Aug 19, 2014 4.010 4.018 4.006 4.010 228,526 +0.00(+0.10%)
Aug 18, 2014 4.010 4.010 4.003 4.006 188,897 +0.01(+0.29%)
Aug 15, 2014 3.980 4.006 3.980 3.995 175,501 +0.03(+0.67%)
Aug 14, 2014 3.983 3.992 3.968 3.968 189,483 +0.00(+0.00%)
Aug 13, 2014 3.930 3.972 3.930 3.968 191,615 +0.05(+1.27%)
Aug 12, 2014 3.934 3.945 3.907 3.918 133,214 -0.02(-0.39%)
Aug 11, 2014 3.895 3.957 3.895 3.934 192,759 +0.04(+0.98%)
Aug 08, 2014 3.876 3.903 3.861 3.896 182,618 +0.02(+0.49%)
Aug 07, 2014 3.876 3.911 3.865 3.876 265,320 +0.03(+0.79%)
Aug 06, 2014 3.842 3.865 3.827 3.846 269,146 -0.01(-0.20%)
Aug 05, 2014 3.850 3.880 3.827 3.853 234,106 -0.01(-0.29%)
Aug 04, 2014 3.876 3.895 3.846 3.865 464,585 +0.03(+0.79%)
Aug 01, 2014 3.846 3.865 3.789 3.834 773,284 -0.03(-0.78%)
Jul 31, 2014 3.967 3.975 3.846 3.865 785,250 -0.12(-3.04%)
Jul 30, 2014 4.001 4.009 3.986 3.986 196,412 -0.01(-0.28%)
Jul 29, 2014 4.005 4.013 3.994 3.997 157,468 -0.00(-0.09%)
Jul 28, 2014 3.986 4.013 3.986 4.001 146,317 +0.01(+0.28%)
Jul 25, 2014 4.016 4.016 3.978 3.990 156,325 -0.01(-0.19%)
Jul 24, 2014 4.001 4.013 3.990 3.997 293,219 +0.00(+0.00%)
Jul 23, 2014 3.997 4.004 3.978 3.997 187,777 +0.00(+0.09%)
Jul 22, 2014 3.978 3.997 3.967 3.994 164,921 +0.03(+0.86%)
Jul 21, 2014 3.971 3.990 3.960 3.960 292,551 -0.03(-0.85%)
Jul 18, 2014 3.982 3.997 3.971 3.994 105,323 +0.03(+0.73%)
Jul 17, 2014 3.978 3.990 3.959 3.965 179,049 -0.02(-0.45%)
Jul 16, 2014 3.978 3.986 3.971 3.982 118,157 +0.00(+0.10%)
Jul 15, 2014 3.978 4.001 3.967 3.978 401,498 -0.01(-0.28%)
Jul 14, 2014 3.997 4.003 3.982 3.990 457,597 -0.03(-0.66%)
Jul 11, 2014 4.047 4.047 4.005 4.016 227,550 -0.02(-0.56%)
Jul 10, 2014 4.066 4.079 4.024 4.039 224,763 -0.03(-0.75%)
Jul 09, 2014 4.035 4.104 4.021 4.069 450,848 +0.03(+0.85%)
Jul 08, 2014 4.032 4.054 4.007 4.035 367,292 +0.01(+0.26%)
Jul 07, 2014 4.016 4.036 4.013 4.025 159,084 +0.01(+0.30%)
Jul 03, 2014 4.005 4.013 4.013 4.013 290,632 +0.02(+0.38%)
Jul 02, 2014 4.035 4.039 3.994 3.998 391,724 -0.03(-0.75%)
Jul 01, 2014 4.024 4.050 4.016 4.028 278,677 +0.00(+0.09%)
Jun 30, 2014 4.005 4.057 3.990 4.024 325,210 +0.02(+0.47%)
Jun 27, 2014 3.998 4.005 3.971 4.005 159,563 +0.01(+0.28%)
Jun 26, 2014 3.983 4.005 3.971 3.994 119,704 +0.03(+0.66%)
Jun 25, 2014 3.960 3.986 3.960 3.968 219,389 +0.00(+0.00%)
Jun 24, 2014 3.971 3.998 3.968 3.968 311,107 -0.01(-0.19%)
Jun 23, 2014 3.983 3.986 3.971 3.975 274,293 -0.02(-0.38%)
Jun 20, 2014 3.990 3.998 3.983 3.990 337,102 -0.01(-0.32%)
Jun 19, 2014 4.016 4.016 3.990 4.003 168,926 -0.01(-0.15%)
Jun 18, 2014 3.998 4.013 3.994 4.009 138,772 +0.02(+0.55%)
Jun 17, 2014 3.990 4.016 3.956 3.987 280,172 -0.02(-0.54%)
Jun 16, 2014 4.043 4.047 4.009 4.009 226,752 -0.03(-0.84%)
Jun 13, 2014 4.001 4.062 3.998 4.043 356,108 +0.04(+0.94%)
Jun 12, 2014 4.005 4.032 4.005 4.005 202,589 +0.00(+0.00%)
Jun 11, 2014 4.005 4.020 4.001 4.005 118,521 -0.02(-0.37%)
Jun 10, 2014 4.035 4.035 4.009 4.020 191,301 +0.00(+0.00%)
Jun 06, 2014 3.998 4.030 3.992 4.020 240,027 +0.03(+0.84%)
Jun 05, 2014 3.990 4.002 3.975 3.987 259,883 +0.01(+0.19%)
Jun 04, 2014 4.017 4.043 3.916 3.979 727,706 -0.06(-1.39%)
Jun 03, 2014 4.031 4.054 4.020 4.035 320,534 +0.01(+0.37%)
Jun 02, 2014 3.998 4.024 3.987 4.020 352,007 +0.03(+0.84%)
May 30, 2014 3.990 3.998 3.979 3.987 199,937 -0.00(-0.09%)
May 29, 2014 3.990 3.998 3.979 3.990 286,464 -0.01(-0.19%)
May 28, 2014 3.998 4.013 3.994 3.998 188,061 +0.00(+0.09%)
May 27, 2014 3.964 4.005 3.964 3.994 153,985 +0.02(+0.56%)
May 23, 2014 3.994 3.972 3.972 3.972 201,456 -0.03(-0.65%)
May 22, 2014 4.002 4.039 3.987 3.998 369,578 +0.00(+0.09%)
May 21, 2014 4.005 4.005 3.987 3.994 198,163 -0.01(-0.37%)
May 20, 2014 3.968 4.012 3.968 4.009 481,871 +0.06(+1.51%)
May 19, 2014 3.957 3.964 3.949 3.949 221,446 -0.01(-0.19%)
May 16, 2014 3.919 3.987 3.905 3.957 440,018 +0.03(+0.76%)
May 15, 2014 3.931 3.934 3.919 3.927 299,111 +0.00(+0.00%)
May 14, 2014 3.927 3.938 3.927 3.927 197,084 +0.01(+0.19%)
May 13, 2014 3.931 3.938 3.919 3.919 262,316 -0.03(-0.66%)
May 12, 2014 3.949 3.957 3.934 3.946 326,699 -0.01(-0.19%)
May 09, 2014 3.942 3.953 3.934 3.953 183,480 +0.03(+0.67%)
May 08, 2014 3.934 3.956 3.923 3.927 254,057 +0.01(+0.38%)
May 07, 2014 3.908 3.919 3.901 3.912 264,161 +0.00(+0.00%)
May 06, 2014 3.912 3.926 3.908 3.912 217,613 -0.01(-0.28%)
May 05, 2014 3.897 3.927 3.897 3.923 327,009 +0.01(+0.19%)
May 02, 2014 3.916 3.919 3.905 3.916 210,012 +0.01(+0.28%)
May 01, 2014 3.927 3.979 3.893 3.905 283,808 -0.01(-0.28%)
Apr 30, 2014 3.868 3.986 3.864 3.916 458,358 +0.04(+1.11%)
Apr 29, 2014 3.856 3.879 3.849 3.873 191,302 +0.02(+0.52%)
Apr 28, 2014 3.853 3.860 3.842 3.853 235,381 +0.02(+0.48%)
Apr 25, 2014 3.816 3.845 3.816 3.834 259,448 +0.01(+0.39%)
Apr 24, 2014 3.823 3.834 3.816 3.819 195,179 -0.01(-0.28%)
Apr 23, 2014 3.801 3.834 3.801 3.830 222,577 +0.03(+0.67%)
Apr 22, 2014 3.801 3.816 3.790 3.805 268,534 +0.00(+0.10%)
Apr 21, 2014 3.812 3.819 3.793 3.801 274,427 -0.01(-0.39%)
Apr 17, 2014 3.823 3.816 3.816 3.816 174,920 -0.01(-0.39%)
Apr 16, 2014 3.838 3.838 3.819 3.830 157,363 +0.01(+0.19%)
Apr 15, 2014 3.812 3.828 3.805 3.823 211,610 +0.00(+0.10%)
Apr 14, 2014 3.834 3.845 3.808 3.819 195,929 -0.01(-0.27%)
Apr 11, 2014 3.834 3.853 3.823 3.830 212,949 +0.00(+0.08%)
Apr 10, 2014 3.827 3.827 3.816 3.827 159,873 +0.01(+0.19%)
Apr 09, 2014 3.834 3.841 3.819 3.819 144,309 +0.00(+0.10%)
Apr 08, 2014 3.816 3.823 3.794 3.816 240,626 -0.00(-0.10%)
Apr 07, 2014 3.805 3.830 3.805 3.819 186,678 +0.03(+0.68%)
Apr 04, 2014 3.805 3.808 3.786 3.794 272,070 +0.02(+0.49%)
Apr 03, 2014 3.775 3.786 3.775 3.775 178,884 -0.01(-0.19%)
Apr 02, 2014 3.779 3.801 3.768 3.783 278,759 +0.01(+0.29%)
Apr 01, 2014 3.750 3.779 3.746 3.772 269,265 +0.03(+0.79%)
Mar 31, 2014 3.761 3.772 3.738 3.742 347,242 -0.01(-0.20%)
Mar 28, 2014 3.750 3.805 3.746 3.750 228,308 +0.00(+0.00%)
Mar 27, 2014 3.720 3.761 3.713 3.750 183,351 +0.02(+0.59%)
Mar 26, 2014 3.691 3.734 3.691 3.727 354,763 +0.04(+1.00%)
Mar 25, 2014 3.753 3.761 3.676 3.691 870,450 -0.06(-1.47%)
Mar 24, 2014 3.772 3.772 3.738 3.746 478,343 -0.04(-1.16%)
Mar 21, 2014 3.753 3.805 3.727 3.790 720,403 +0.02(+0.59%)
Mar 20, 2014 3.823 3.823 3.768 3.768 365,133 -0.06(-1.54%)
Mar 19, 2014 3.860 3.860 3.823 3.827 275,190 -0.03(-0.67%)
Mar 18, 2014 3.849 3.860 3.841 3.852 238,898 +0.02(+0.48%)
Mar 17, 2014 3.841 3.849 3.834 3.834 200,307 -0.01(-0.19%)
Mar 14, 2014 3.834 3.852 3.834 3.841 123,482 +0.01(+0.22%)
Mar 13, 2014 3.860 3.860 3.827 3.833 230,000 -0.02(-0.41%)
Mar 12, 2014 3.812 3.852 3.812 3.849 256,167 +0.05(+1.26%)
Mar 11, 2014 3.856 3.856 3.794 3.801 416,978 -0.04(-0.96%)
Mar 10, 2014 3.896 3.907 3.830 3.838 519,303 -0.04(-1.03%)
Mar 07, 2014 3.922 3.936 3.871 3.878 511,354 -0.06(-1.48%)
Mar 06, 2014 3.944 3.958 3.925 3.936 336,654 +0.00(+0.09%)
Mar 05, 2014 3.929 3.962 3.917 3.933 418,016 +0.03(+0.65%)
Mar 04, 2014 3.903 3.940 3.885 3.907 303,097 +0.02(+0.47%)
Mar 03, 2014 3.903 3.911 3.871 3.889 374,055 -0.02(-0.47%)
Feb 28, 2014 3.911 3.922 3.882 3.907 345,958 +0.01(+0.28%)
Feb 27, 2014 3.892 3.903 3.882 3.896 319,974 +0.01(+0.19%)
Feb 26, 2014 3.878 3.914 3.871 3.889 419,079 +0.03(+0.66%)
Feb 25, 2014 3.838 3.863 3.830 3.863 374,636 +0.02(+0.47%)
Feb 24, 2014 3.838 3.852 3.816 3.845 292,436 +0.03(+0.76%)
Feb 21, 2014 3.805 3.823 3.794 3.816 334,478 +0.04(+0.97%)
Feb 20, 2014 3.765 3.787 3.765 3.779 255,331 +0.01(+0.39%)
Feb 19, 2014 3.765 3.790 3.765 3.765 291,649 -0.01(-0.19%)
Feb 18, 2014 3.772 3.787 3.765 3.772 293,615 -0.01(-0.29%)
Feb 14, 2014 3.787 3.783 3.783 3.783 311,948 -0.02(-0.48%)
Feb 13, 2014 3.776 3.801 3.762 3.801 300,375 +0.04(+0.97%)
Feb 12, 2014 3.787 3.794 3.739 3.765 390,590 -0.01(-0.29%)
Feb 11, 2014 3.823 3.823 3.736 3.776 515,375 +0.01(+0.19%)
Feb 10, 2014 3.729 3.779 3.729 3.768 380,413 +0.03(+0.68%)
Feb 07, 2014 3.747 3.758 3.725 3.743 413,355 +0.03(+0.68%)
Feb 06, 2014 3.729 3.743 3.718 3.718 490,756 +0.00(+0.00%)
Feb 05, 2014 3.711 3.729 3.711 3.718 279,151 -0.01(-0.29%)
Feb 04, 2014 3.714 3.768 3.700 3.729 601,590 +0.04(+0.98%)
Feb 03, 2014 3.682 3.729 3.660 3.692 701,932 +0.03(+0.79%)
Jan 31, 2014 3.671 3.671 3.642 3.663 228,496 +0.01(+0.20%)
Jan 30, 2014 3.674 3.692 3.649 3.656 391,159 +0.00(+0.10%)
Jan 29, 2014 3.638 3.656 3.627 3.653 315,043 +0.01(+0.20%)
Jan 28, 2014 3.620 3.645 3.620 3.645 490,949 +0.01(+0.30%)
Jan 27, 2014 3.667 3.667 3.620 3.634 439,781 -0.02(-0.50%)
Jan 24, 2014 3.696 3.696 3.642 3.653 611,148 -0.04(-1.18%)
Jan 23, 2014 3.689 3.700 3.674 3.696 431,563 +0.02(+0.49%)
Jan 22, 2014 3.653 3.685 3.653 3.678 502,991 +0.03(+0.69%)
Jan 21, 2014 3.649 3.656 3.620 3.653 479,422 +0.01(+0.30%)
Jan 17, 2014 3.620 3.642 3.642 3.642 467,679 +0.04(+1.00%)
Jan 16, 2014 3.562 3.610 3.562 3.606 216,154 +0.04(+1.22%)
Jan 15, 2014 3.573 3.584 3.562 3.562 224,405 -0.01(-0.30%)
Jan 14, 2014 3.609 3.609 3.566 3.573 340,753 -0.01(-0.40%)
Jan 13, 2014 3.591 3.606 3.577 3.587 391,543 +0.00(+0.10%)
Jan 10, 2014 3.562 3.595 3.548 3.584 424,289 +0.02(+0.61%)
Jan 09, 2014 3.609 3.609 3.562 3.562 343,902 -0.03(-0.81%)
Jan 08, 2014 3.605 3.620 3.584 3.591 490,860 -0.04(-1.19%)
Jan 07, 2014 3.573 3.634 3.562 3.634 513,466 +0.04(+1.20%)
Jan 06, 2014 3.566 3.609 3.559 3.591 394,748 +0.04(+1.11%)
Jan 03, 2014 3.552 3.580 3.541 3.552 339,012 +0.02(+0.51%)
Jan 02, 2014 3.516 3.555 3.505 3.534 236,989 +0.02(+0.61%)
Dec 31, 2013 3.483 3.512 3.512 3.512 563,624 +0.02(+0.47%)
Dec 30, 2013 3.548 3.573 3.483 3.496 474,424 -0.07(-2.07%)
Dec 27, 2013 3.570 3.579 3.525 3.570 460,008 +0.01(+0.40%)
Dec 26, 2013 3.591 3.627 3.541 3.555 601,496 -0.05(-1.30%)
Dec 24, 2013 3.531 3.602 3.510 3.602 437,075 +0.07(+2.00%)
Dec 23, 2013 3.503 3.535 3.500 3.531 674,969 +0.04(+1.01%)
Dec 20, 2013 3.474 3.531 3.471 3.496 576,298 +0.02(+0.71%)
Dec 19, 2013 3.432 3.471 3.418 3.471 353,166 +0.04(+1.24%)
Dec 18, 2013 3.436 3.446 3.407 3.428 477,933 +0.02(+0.62%)
Dec 17, 2013 3.397 3.418 3.382 3.407 556,799 +0.00(+0.00%)
Dec 16, 2013 3.397 3.425 3.393 3.407 463,131 +0.01(+0.21%)
Dec 13, 2013 3.407 3.425 3.369 3.400 503,771 -0.01(-0.21%)
Dec 12, 2013 3.439 3.453 3.393 3.407 734,919 -0.04(-1.23%)
Dec 11, 2013 3.499 3.506 3.432 3.450 617,272 -0.06(-1.61%)
Dec 10, 2013 3.503 3.517 3.489 3.506 520,017 +0.01(+0.41%)
Dec 09, 2013 3.482 3.510 3.482 3.492 423,189 +0.01(+0.40%)
Dec 06, 2013 3.503 3.517 3.471 3.478 418,302 -0.02(-0.60%)
Dec 05, 2013 3.492 3.520 3.492 3.499 311,803 -0.00(-0.10%)
Dec 04, 2013 3.506 3.513 3.496 3.503 243,956 -0.01(-0.30%)
Dec 03, 2013 3.527 3.545 3.492 3.513 419,909 -0.00(-0.10%)
Dec 02, 2013 3.548 3.559 3.510 3.517 440,096 -0.01(-0.40%)
Nov 29, 2013 3.527 3.538 3.510 3.531 174,101 +0.02(+0.50%)
Nov 27, 2013 3.503 3.534 3.496 3.513 238,767 +0.01(+0.30%)
Nov 26, 2013 3.520 3.527 3.499 3.503 470,503 +0.00(+0.00%)
Nov 25, 2013 3.510 3.527 3.482 3.503 599,757 -0.01(-0.30%)
Nov 22, 2013 3.555 3.558 3.492 3.513 498,982 -0.03(-0.89%)
Nov 21, 2013 3.552 3.555 3.531 3.545 387,741 -0.01(-0.30%)
Nov 20, 2013 3.566 3.601 3.552 3.555 219,612 -0.01(-0.20%)
Nov 19, 2013 3.590 3.626 3.562 3.562 218,860 -0.03(-0.78%)
Nov 18, 2013 3.594 3.643 3.587 3.590 348,188 -0.01(-0.39%)
Nov 15, 2013 3.566 3.611 3.566 3.604 214,686 +0.04(+1.08%)
Nov 14, 2013 3.566 3.587 3.562 3.566 464,902 +0.01(+0.20%)
Nov 12, 2013 3.615 3.615 3.552 3.559 421,268 -0.06(-1.74%)
Nov 11, 2013 3.629 3.650 3.618 3.622 185,660 -0.03(-0.77%)
Nov 08, 2013 3.668 3.675 3.590 3.650 513,137 -0.05(-1.23%)
Nov 07, 2013 3.675 3.738 3.661 3.696 356,918 +0.03(+0.77%)
Nov 06, 2013 3.668 3.685 3.650 3.668 286,975 +0.00(+0.09%)
Nov 05, 2013 3.682 3.682 3.647 3.664 331,227 -0.01(-0.19%)
Nov 04, 2013 3.685 3.692 3.668 3.671 305,068 +0.01(+0.29%)
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.