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 (%)
Mar 31, 2021 5.250 5.279 5.243 5.243 132,097 +0.01(+0.14%)
Mar 30, 2021 5.214 5.264 5.164 5.236 199,812 +0.06(+1.10%)
Mar 29, 2021 5.186 5.186 5.121 5.179 120,371 +0.04(+0.70%)
Mar 26, 2021 5.136 5.207 5.078 5.143 151,689 +0.01(+0.14%)
Mar 25, 2021 5.136 5.179 5.136 5.136 88,607 -0.02(-0.42%)
Mar 24, 2021 5.179 5.229 5.136 5.157 76,858 +0.02(+0.42%)
Mar 23, 2021 5.186 5.186 5.136 5.136 154,848 -0.05(-0.97%)
Mar 22, 2021 5.136 5.329 5.136 5.186 265,028 +0.05(+0.97%)
Mar 19, 2021 5.164 5.222 5.121 5.136 135,192 -0.03(-0.55%)
Mar 18, 2021 5.186 5.188 5.121 5.164 121,797 -0.02(-0.41%)
Mar 17, 2021 5.186 5.222 5.171 5.186 141,453 -0.01(-0.14%)
Mar 16, 2021 5.293 5.307 5.179 5.193 184,063 -0.07(-1.36%)
Mar 15, 2021 5.186 5.286 5.186 5.264 135,409 +0.06(+1.24%)
Mar 12, 2021 5.200 5.245 5.179 5.200 119,254 -0.01(-0.14%)
Mar 11, 2021 5.236 5.257 5.186 5.207 146,486 +0.01(+0.28%)
Mar 10, 2021 5.243 5.243 5.179 5.193 197,135 -0.01(-0.12%)
Mar 09, 2021 5.235 5.254 5.199 5.199 125,531 -0.03(-0.54%)
Mar 08, 2021 5.235 5.260 5.199 5.228 158,361 +0.03(+0.55%)
Mar 05, 2021 5.206 5.214 5.143 5.199 188,373 +0.04(+0.83%)
Mar 04, 2021 5.143 5.210 5.114 5.157 155,864 -0.01(-0.27%)
Mar 03, 2021 5.171 5.263 5.143 5.171 235,083 -0.02(-0.41%)
Mar 02, 2021 5.128 5.228 5.126 5.192 102,556 +0.08(+1.53%)
Mar 01, 2021 5.235 5.285 5.114 5.114 329,484 -0.04(-0.83%)
Feb 26, 2021 5.214 5.214 5.114 5.157 233,847 -0.09(-1.63%)
Feb 25, 2021 5.150 5.391 5.064 5.242 1,504,247 +0.06(+1.10%)
Feb 24, 2021 5.093 5.249 5.093 5.185 187,717 +0.10(+1.96%)
Feb 23, 2021 5.121 5.144 5.000 5.086 166,319 -0.05(-0.97%)
Feb 22, 2021 5.157 5.228 5.100 5.135 205,221 -0.05(-0.96%)
Feb 19, 2021 5.114 5.194 5.093 5.185 269,326 +0.09(+1.67%)
Feb 18, 2021 5.143 5.178 5.004 5.100 220,342 -0.06(-1.10%)
Feb 17, 2021 5.057 5.178 5.008 5.157 594,799 +0.09(+1.82%)
Feb 16, 2021 5.029 5.071 5.008 5.064 266,573 +0.02(+0.42%)
Feb 12, 2021 5.050 5.072 5.015 5.043 172,042 -0.01(-0.14%)
Feb 11, 2021 5.079 5.107 5.043 5.050 204,586 -0.02(-0.42%)
Feb 10, 2021 5.093 5.093 5.029 5.071 182,118 +0.00(+0.01%)
Feb 09, 2021 5.014 5.080 5.014 5.071 165,125 +0.02(+0.42%)
Feb 08, 2021 5.007 5.071 5.007 5.050 154,645 +0.05(+0.99%)
Feb 05, 2021 5.092 5.092 4.979 5.000 258,914 -0.02(-0.42%)
Feb 04, 2021 5.021 5.043 5.014 5.021 214,966 +0.00(+0.00%)
Feb 03, 2021 5.000 5.021 4.979 5.021 270,657 +0.03(+0.56%)
Feb 02, 2021 4.930 5.014 4.930 4.993 229,572 +0.08(+1.72%)
Feb 01, 2021 4.923 4.937 4.909 4.909 292,726 +0.02(+0.43%)
Jan 29, 2021 4.887 4.916 4.873 4.887 134,419 +0.00(+0.00%)
Jan 28, 2021 4.923 4.923 4.873 4.887 108,145 -0.01(-0.29%)
Jan 27, 2021 4.909 4.923 4.845 4.902 170,534 -0.01(-0.14%)
Jan 26, 2021 4.916 4.937 4.887 4.909 190,195 +0.01(+0.29%)
Jan 25, 2021 4.873 4.909 4.866 4.894 164,131 +0.01(+0.29%)
Jan 22, 2021 4.880 4.894 4.838 4.880 188,726 -0.01(-0.14%)
Jan 21, 2021 4.880 4.930 4.824 4.887 196,308 +0.01(+0.14%)
Jan 20, 2021 4.838 4.916 4.838 4.880 155,687 +0.04(+0.87%)
Jan 19, 2021 4.810 4.873 4.810 4.838 271,706 +0.03(+0.59%)
Jan 15, 2021 4.796 4.842 4.796 4.810 143,352 +0.01(+0.15%)
Jan 14, 2021 4.845 4.852 4.775 4.803 323,217 -0.04(-0.87%)
Jan 13, 2021 4.817 4.852 4.803 4.845 131,055 +0.03(+0.60%)
Jan 12, 2021 4.844 4.865 4.746 4.816 395,195 -0.05(-1.01%)
Jan 11, 2021 4.865 4.886 4.802 4.865 259,543 -0.01(-0.29%)
Jan 08, 2021 4.851 4.900 4.851 4.879 153,423 +0.03(+0.58%)
Jan 07, 2021 4.886 4.886 4.816 4.851 277,228 -0.01(-0.14%)
Jan 06, 2021 4.844 4.879 4.830 4.858 146,060 +0.00(+0.00%)
Jan 05, 2021 4.851 4.893 4.844 4.858 135,600 +0.02(+0.43%)
Jan 04, 2021 4.893 4.893 4.802 4.837 142,653 -0.01(-0.29%)
Dec 31, 2020 4.851 4.851 4.851 226,163 +0.02(+0.43%)
Dec 30, 2020 4.823 4.851 4.809 4.830 226,163 +0.02(+0.44%)
Dec 29, 2020 4.851 4.858 4.795 4.809 346,864 -0.04(-0.72%)
Dec 28, 2020 4.844 4.865 4.844 4.844 162,885 -0.02(-0.43%)
Dec 24, 2020 4.851 4.865 4.823 4.865 115,710 +0.04(+0.72%)
Dec 23, 2020 4.830 4.844 4.795 4.830 245,292 +0.02(+0.44%)
Dec 22, 2020 4.809 4.837 4.781 4.809 201,279 -0.02(-0.43%)
Dec 21, 2020 4.802 4.893 4.802 4.830 309,500 -0.01(-0.29%)
Dec 18, 2020 4.921 4.932 4.809 4.844 246,705 -0.04(-0.86%)
Dec 17, 2020 4.907 4.928 4.879 4.886 60,466 -0.01(-0.14%)
Dec 16, 2020 4.900 4.941 4.872 4.893 254,596 +0.02(+0.43%)
Dec 15, 2020 4.823 4.893 4.816 4.872 260,847 +0.05(+1.02%)
Dec 14, 2020 4.865 4.865 4.809 4.823 205,391 -0.01(-0.14%)
Dec 11, 2020 4.837 4.865 4.809 4.830 271,133 -0.01(-0.29%)
Dec 10, 2020 4.795 4.851 4.795 4.844 160,817 +0.01(+0.16%)
Dec 09, 2020 4.885 4.888 4.802 4.836 205,979 -0.01(-0.29%)
Dec 08, 2020 4.836 4.892 4.830 4.850 227,438 +0.05(+1.01%)
Dec 07, 2020 4.802 4.823 4.777 4.802 336,830 +0.00(+0.00%)
Dec 04, 2020 4.816 4.899 4.760 4.802 217,010 +0.01(+0.14%)
Dec 03, 2020 4.802 4.850 4.781 4.795 224,010 -0.02(-0.43%)
Dec 02, 2020 4.746 4.913 4.746 4.816 164,214 +0.02(+0.43%)
Dec 01, 2020 4.864 4.864 4.767 4.795 164,818 -0.01(-0.14%)
Nov 30, 2020 4.677 4.823 4.677 4.802 155,486 +0.09(+1.92%)
Nov 27, 2020 4.760 4.857 4.614 4.711 232,840 -0.02(-0.44%)
Nov 25, 2020 4.767 4.774 4.684 4.732 241,187 -0.03(-0.73%)
Nov 24, 2020 4.725 4.830 4.704 4.767 373,316 +0.06(+1.18%)
Nov 23, 2020 4.621 4.718 4.607 4.711 263,135 +0.10(+2.26%)
Nov 20, 2020 4.572 4.621 4.559 4.607 169,377 +0.07(+1.53%)
Nov 19, 2020 4.482 4.552 4.482 4.538 125,503 +0.05(+1.08%)
Nov 18, 2020 4.531 4.579 4.489 4.489 122,183 -0.03(-0.77%)
Nov 17, 2020 4.503 4.559 4.491 4.524 182,280 -0.01(-0.15%)
Nov 16, 2020 4.461 4.531 4.461 4.531 243,337 +0.08(+1.88%)
Nov 13, 2020 4.468 4.513 4.430 4.447 228,235 -0.03(-0.62%)
Nov 12, 2020 4.510 4.607 4.447 4.475 329,538 -0.06(-1.38%)
Nov 11, 2020 4.496 4.552 4.461 4.538 338,083 +0.03(+0.77%)
Nov 10, 2020 4.420 4.517 4.420 4.503 401,296 +0.03(+0.64%)
Nov 09, 2020 4.426 4.481 4.378 4.474 417,943 +0.08(+1.88%)
Nov 06, 2020 4.405 4.405 4.309 4.392 267,175 -0.01(-0.16%)
Nov 05, 2020 4.323 4.399 4.316 4.399 283,884 +0.10(+2.41%)
Nov 04, 2020 4.288 4.350 4.268 4.295 285,826 +0.01(+0.32%)
Nov 03, 2020 4.247 4.281 4.240 4.281 294,847 +0.06(+1.30%)
Nov 02, 2020 4.261 4.261 4.219 4.226 221,385 +0.00(+0.00%)
Oct 30, 2020 4.254 4.263 4.219 4.226 202,339 -0.01(-0.33%)
Oct 29, 2020 4.226 4.268 4.219 4.240 159,089 -0.01(-0.32%)
Oct 28, 2020 4.254 4.268 4.226 4.254 224,932 -0.02(-0.48%)
Oct 27, 2020 4.240 4.295 4.240 4.274 275,264 +0.05(+1.14%)
Oct 26, 2020 4.261 4.281 4.226 4.226 192,424 -0.06(-1.29%)
Oct 23, 2020 4.268 4.288 4.262 4.281 145,771 -0.01(-0.32%)
Oct 22, 2020 4.295 4.337 4.281 4.295 95,262 -0.02(-0.48%)
Oct 21, 2020 4.261 4.357 4.261 4.316 272,331 +0.06(+1.29%)
Oct 20, 2020 4.261 4.302 4.247 4.261 228,046 +0.00(+0.00%)
Oct 19, 2020 4.281 4.288 4.261 4.261 136,037 -0.02(-0.48%)
Oct 16, 2020 4.295 4.330 4.281 4.281 192,621 -0.01(-0.32%)
Oct 15, 2020 4.343 4.343 4.268 4.295 162,701 -0.04(-0.88%)
Oct 14, 2020 4.371 4.397 4.309 4.333 257,664 -0.03(-0.71%)
Oct 13, 2020 4.399 4.402 4.357 4.364 85,591 -0.05(-1.09%)
Oct 12, 2020 4.392 4.412 4.385 4.412 180,027 +0.01(+0.31%)
Oct 09, 2020 4.419 4.447 4.385 4.399 168,543 -0.01(-0.14%)
Oct 08, 2020 4.412 4.453 4.377 4.405 192,825 -0.03(-0.62%)
Oct 07, 2020 4.446 4.460 4.405 4.432 135,196 +0.00(+0.00%)
Oct 06, 2020 4.398 4.460 4.398 4.432 126,665 +0.01(+0.15%)
Oct 05, 2020 4.439 4.466 4.408 4.425 177,143 -0.01(-0.31%)
Oct 02, 2020 4.336 4.453 4.336 4.439 150,444 +0.03(+0.78%)
Oct 01, 2020 4.439 4.439 4.384 4.405 306,556 +0.01(+0.31%)
Sep 30, 2020 4.336 4.453 4.316 4.391 865,696 +0.03(+0.63%)
Sep 29, 2020 4.289 4.364 4.275 4.364 256,635 +0.05(+1.11%)
Sep 28, 2020 4.336 4.363 4.309 4.316 203,386 -0.03(-0.79%)
Sep 25, 2020 4.289 4.357 4.275 4.350 158,485 +0.06(+1.44%)
Sep 24, 2020 4.220 4.316 4.152 4.289 188,729 +0.05(+1.13%)
Sep 23, 2020 4.289 4.302 4.241 4.241 132,661 -0.03(-0.80%)
Sep 22, 2020 4.275 4.309 4.268 4.275 111,881 -0.01(-0.32%)
Sep 21, 2020 4.275 4.295 4.247 4.289 256,238 -0.03(-0.65%)
Sep 18, 2020 4.323 4.336 4.309 4.316 100,880 -0.01(-0.14%)
Sep 17, 2020 4.343 4.357 4.309 4.323 105,186 -0.02(-0.47%)
Sep 16, 2020 4.350 4.364 4.309 4.343 121,636 +0.02(+0.47%)
Sep 15, 2020 4.336 4.364 4.318 4.323 175,618 -0.03(-0.63%)
Sep 14, 2020 4.343 4.377 4.340 4.350 172,017 +0.01(+0.16%)
Sep 11, 2020 4.323 4.357 4.311 4.343 141,379 +0.01(+0.16%)
Sep 10, 2020 4.316 4.347 4.316 4.336 114,644 +0.00(+0.02%)
Sep 09, 2020 4.295 4.343 4.268 4.336 228,056 +0.03(+0.79%)
Sep 08, 2020 4.275 4.322 4.234 4.302 255,290 -0.03(-0.78%)
Sep 04, 2020 4.309 4.363 4.275 4.336 178,330 +0.00(+0.00%)
Sep 03, 2020 4.370 4.390 4.315 4.336 274,646 -0.05(-1.24%)
Sep 02, 2020 4.397 4.444 4.383 4.390 425,647 -0.01(-0.15%)
Sep 01, 2020 4.356 4.397 4.343 4.397 171,739 +0.04(+0.93%)
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%)
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.