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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2013 3.723 3.723 3.661 3.661 301,850 -0.03(-0.85%)
Oct 31, 2013 3.689 3.692 3.668 3.692 186,005 +0.00(+0.00%)
Oct 30, 2013 3.695 3.695 3.664 3.692 162,614 +0.02(+0.47%)
Oct 29, 2013 3.671 3.706 3.661 3.675 355,088 +0.02(+0.55%)
Oct 28, 2013 3.657 3.675 3.636 3.654 242,255 +0.00(+0.12%)
Oct 25, 2013 3.657 3.664 3.629 3.650 206,829 +0.01(+0.38%)
Oct 24, 2013 3.647 3.661 3.629 3.636 244,382 +0.01(+0.19%)
Oct 23, 2013 3.633 3.650 3.626 3.629 293,610 +0.00(+0.10%)
Oct 22, 2013 3.626 3.647 3.622 3.626 283,840 +0.01(+0.39%)
Oct 21, 2013 3.615 3.620 3.605 3.612 208,927 +0.01(+0.19%)
Oct 18, 2013 3.588 3.615 3.560 3.605 399,489 +0.03(+0.78%)
Oct 17, 2013 3.553 3.594 3.553 3.577 536,336 +0.04(+1.08%)
Oct 16, 2013 3.542 3.560 3.518 3.539 466,313 -0.00(-0.10%)
Oct 15, 2013 3.567 3.567 3.518 3.542 408,246 -0.01(-0.20%)
Oct 14, 2013 3.563 3.577 3.546 3.549 351,063 -0.03(-0.78%)
Oct 11, 2013 3.570 3.591 3.567 3.577 364,749 +0.01(+0.39%)
Oct 10, 2013 3.567 3.608 3.563 3.563 269,567 +0.00(+0.00%)
Oct 09, 2013 3.577 3.590 3.542 3.563 261,330 -0.02(-0.58%)
Oct 08, 2013 3.632 3.636 3.546 3.584 296,920 -0.04(-1.14%)
Oct 07, 2013 3.612 3.629 3.612 3.626 193,906 -0.00(-0.10%)
Oct 04, 2013 3.608 3.639 3.608 3.629 269,233 +0.01(+0.38%)
Oct 03, 2013 3.629 3.639 3.598 3.615 340,225 -0.03(-0.76%)
Oct 02, 2013 3.646 3.653 3.618 3.643 360,673 +0.01(+0.29%)
Oct 01, 2013 3.626 3.632 3.612 3.632 208,144 +0.03(+0.96%)
Sep 30, 2013 3.605 3.625 3.594 3.598 348,656 -0.04(-1.05%)
Sep 27, 2013 3.636 3.650 3.615 3.636 114,679 +0.00(+0.00%)
Sep 26, 2013 3.653 3.657 3.601 3.636 264,187 +0.01(+0.29%)
Sep 25, 2013 3.636 3.653 3.615 3.626 415,008 -0.01(-0.19%)
Sep 24, 2013 3.646 3.646 3.615 3.632 182,110 +0.01(+0.19%)
Sep 23, 2013 3.612 3.632 3.598 3.626 227,354 +0.02(+0.58%)
Sep 20, 2013 3.629 3.632 3.584 3.605 233,355 -0.03(-0.86%)
Sep 19, 2013 3.695 3.695 3.619 3.636 236,534 -0.03(-0.85%)
Sep 18, 2013 3.591 3.667 3.570 3.667 341,750 +0.07(+1.92%)
Sep 17, 2013 3.629 3.629 3.591 3.598 351,587 -0.02(-0.48%)
Sep 16, 2013 3.636 3.639 3.598 3.615 331,030 +0.01(+0.38%)
Sep 13, 2013 3.636 3.650 3.581 3.601 295,962 -0.03(-0.76%)
Sep 12, 2013 3.646 3.670 3.629 3.629 177,405 -0.03(-0.76%)
Sep 11, 2013 3.650 3.663 3.632 3.657 229,480 +0.02(+0.67%)
Sep 10, 2013 3.636 3.643 3.598 3.632 325,503 +0.02(+0.57%)
Sep 09, 2013 3.595 3.636 3.591 3.612 241,087 +0.02(+0.67%)
Sep 06, 2013 3.626 3.636 3.588 3.588 391,660 -0.02(-0.66%)
Sep 05, 2013 3.629 3.629 3.608 3.612 182,379 -0.02(-0.47%)
Sep 04, 2013 3.626 3.643 3.602 3.629 245,632 +0.02(+0.47%)
Sep 03, 2013 3.612 3.646 3.591 3.612 188,851 -0.02(-0.47%)
Aug 30, 2013 3.595 3.640 3.591 3.629 160,283 +0.02(+0.47%)
Aug 29, 2013 3.622 3.646 3.608 3.612 193,913 -0.01(-0.38%)
Aug 28, 2013 3.584 3.632 3.584 3.626 185,930 +0.04(+1.15%)
Aug 27, 2013 3.574 3.612 3.574 3.584 274,352 +0.02(+0.58%)
Aug 26, 2013 3.588 3.612 3.554 3.564 219,385 -0.04(-1.06%)
Aug 23, 2013 3.574 3.619 3.560 3.602 287,209 +0.05(+1.36%)
Aug 22, 2013 3.499 3.608 3.495 3.554 326,689 +0.03(+0.88%)
Aug 21, 2013 3.536 3.584 3.509 3.523 255,402 +0.00(+0.00%)
Aug 20, 2013 3.512 3.574 3.495 3.523 313,241 +0.05(+1.48%)
Aug 19, 2013 3.584 3.584 3.471 3.471 817,194 -0.12(-3.25%)
Aug 16, 2013 3.605 3.653 3.581 3.588 320,299 +0.00(+0.00%)
Aug 15, 2013 3.653 3.653 3.574 3.588 483,889 -0.07(-1.78%)
Aug 14, 2013 3.643 3.718 3.640 3.653 157,129 +0.00(+0.00%)
Aug 13, 2013 3.704 3.704 3.653 3.653 192,851 -0.05(-1.48%)
Aug 12, 2013 3.691 3.739 3.684 3.708 395,770 +0.03(+0.75%)
Aug 09, 2013 3.704 3.718 3.653 3.680 250,364 -0.01(-0.37%)
Aug 08, 2013 3.715 3.722 3.656 3.694 359,132 +0.01(+0.19%)
Aug 07, 2013 3.670 3.708 3.660 3.687 494,659 +0.04(+1.12%)
Aug 06, 2013 3.616 3.667 3.599 3.646 397,952 +0.05(+1.32%)
Aug 05, 2013 3.660 3.666 3.582 3.599 600,850 -0.05(-1.49%)
Aug 02, 2013 3.650 3.667 3.609 3.653 603,597 +0.05(+1.42%)
Aug 01, 2013 3.626 3.653 3.595 3.602 592,864 +0.01(+0.28%)
Jul 31, 2013 3.602 3.609 3.561 3.592 549,733 -0.00(-0.09%)
Jul 30, 2013 3.599 3.626 3.592 3.595 336,137 +0.03(+0.76%)
Jul 29, 2013 3.582 3.623 3.568 3.568 325,349 +0.00(+0.00%)
Jul 26, 2013 3.551 3.585 3.551 3.568 180,332 +0.02(+0.48%)
Jul 25, 2013 3.602 3.602 3.524 3.551 282,018 -0.04(-1.04%)
Jul 24, 2013 3.626 3.629 3.582 3.589 396,143 -0.06(-1.59%)
Jul 23, 2013 3.599 3.674 3.582 3.646 622,567 +0.06(+1.81%)
Jul 22, 2013 3.565 3.609 3.544 3.582 394,727 +0.04(+1.06%)
Jul 19, 2013 3.561 3.565 3.514 3.544 281,531 -0.00(-0.06%)
Jul 18, 2013 3.558 3.592 3.541 3.546 413,181 +0.01(+0.17%)
Jul 17, 2013 3.497 3.548 3.497 3.540 507,224 +0.05(+1.45%)
Jul 16, 2013 3.432 3.520 3.418 3.490 689,469 +0.05(+1.59%)
Jul 15, 2013 3.415 3.466 3.415 3.435 294,736 +0.03(+0.90%)
Jul 12, 2013 3.473 3.480 3.405 3.405 283,219 -0.05(-1.48%)
Jul 11, 2013 3.412 3.463 3.408 3.456 376,484 +0.07(+2.01%)
Jul 10, 2013 3.405 3.418 3.377 3.388 347,019 +0.00(+0.00%)
Jul 09, 2013 3.398 3.418 3.384 3.388 401,467 +0.01(+0.20%)
Jul 08, 2013 3.391 3.438 3.364 3.381 456,826 -0.01(-0.40%)
Jul 05, 2013 3.442 3.445 3.344 3.394 883,030 -0.06(-1.66%)
Jul 03, 2013 3.448 3.455 3.435 3.452 66,860 -0.01(-0.39%)
Jul 02, 2013 3.577 3.594 3.432 3.465 570,351 -0.08(-2.38%)
Jul 01, 2013 3.573 3.597 3.546 3.550 201,409 -0.00(-0.09%)
Jun 28, 2013 3.587 3.587 3.513 3.553 190,140 -0.06(-1.68%)
Jun 27, 2013 3.486 3.617 3.479 3.614 267,784 +0.14(+3.98%)
Jun 26, 2013 3.425 3.492 3.425 3.475 260,974 +0.06(+1.88%)
Jun 25, 2013 3.391 3.421 3.377 3.411 377,247 +0.02(+0.70%)
Jun 24, 2013 3.445 3.445 3.377 3.388 913,215 -0.08(-2.24%)
Jun 21, 2013 3.438 3.489 3.411 3.465 564,717 +0.06(+1.79%)
Jun 20, 2013 3.428 3.445 3.384 3.405 787,415 -0.08(-2.23%)
Jun 19, 2013 3.536 3.540 3.472 3.482 311,473 -0.05(-1.53%)
Jun 18, 2013 3.513 3.539 3.493 3.536 429,238 +0.01(+0.19%)
Jun 17, 2013 3.540 3.589 3.506 3.529 366,289 +0.03(+0.77%)
Jun 14, 2013 3.513 3.573 3.472 3.502 371,615 +0.00(+0.00%)
Jun 13, 2013 3.401 3.509 3.394 3.502 483,142 +0.08(+2.47%)
Jun 12, 2013 3.567 3.577 3.401 3.418 1,023,448 -0.15(-4.26%)
Jun 11, 2013 3.526 3.576 3.496 3.570 360,554 +0.05(+1.34%)
Jun 10, 2013 3.617 3.627 3.519 3.523 633,710 -0.10(-2.86%)
Jun 07, 2013 3.667 3.677 3.603 3.627 321,040 -0.02(-0.55%)
Jun 06, 2013 3.633 3.694 3.613 3.647 346,925 +0.02(+0.55%)
Jun 05, 2013 3.556 3.640 3.556 3.627 412,639 +0.06(+1.69%)
Jun 04, 2013 3.533 3.596 3.519 3.566 570,851 +0.01(+0.28%)
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.