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

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

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2015 4.004 4.004 3.956 3.978 451,895 +0.00(+0.00%)
Oct 29, 2015 4.047 4.065 3.978 3.978 312,618 -0.06(-1.40%)
Oct 28, 2015 4.013 4.108 3.987 4.034 846,354 +0.04(+1.09%)
Oct 27, 2015 4.017 4.030 3.987 3.991 480,775 -0.04(-0.97%)
Oct 26, 2015 4.030 4.034 4.008 4.030 468,697 +0.02(+0.54%)
Oct 23, 2015 4.026 4.030 4.000 4.008 359,304 +0.01(+0.22%)
Oct 22, 2015 3.987 4.008 3.978 4.000 432,627 +0.02(+0.44%)
Oct 21, 2015 4.021 4.021 3.978 3.982 363,548 -0.03(-0.65%)
Oct 20, 2015 4.004 4.021 3.987 4.008 543,377 +0.03(+0.65%)
Oct 19, 2015 3.948 3.995 3.939 3.982 459,361 +0.04(+1.10%)
Oct 16, 2015 3.935 3.952 3.922 3.939 351,670 +0.03(+0.78%)
Oct 15, 2015 3.904 3.930 3.818 3.909 400,509 +0.02(+0.45%)
Oct 14, 2015 3.965 3.986 3.835 3.891 711,190 -0.10(-2.50%)
Oct 13, 2015 4.030 4.043 3.969 3.991 995,773 -0.04(-0.97%)
Oct 12, 2015 4.004 4.043 3.965 4.030 879,118 +0.05(+1.20%)
Oct 09, 2015 4.004 4.013 3.948 3.982 837,428 +0.04(+0.99%)
Oct 08, 2015 3.887 3.972 3.865 3.943 1,099,647 +0.08(+2.02%)
Oct 07, 2015 3.861 3.896 3.813 3.865 622,021 +0.04(+1.02%)
Oct 06, 2015 3.779 3.839 3.766 3.826 402,720 +0.06(+1.71%)
Oct 05, 2015 3.698 3.771 3.689 3.762 626,680 +0.09(+2.58%)
Oct 02, 2015 3.616 3.672 3.595 3.668 275,335 +0.05(+1.30%)
Oct 01, 2015 3.659 3.689 3.590 3.620 354,770 -0.05(-1.29%)
Sep 30, 2015 3.577 3.668 3.543 3.668 409,766 +0.13(+3.64%)
Sep 29, 2015 3.586 3.607 3.522 3.539 439,459 -0.05(-1.44%)
Sep 28, 2015 3.689 3.689 3.590 3.590 381,639 -0.10(-2.68%)
Sep 25, 2015 3.732 3.736 3.663 3.689 388,525 -0.03(-0.69%)
Sep 24, 2015 3.637 3.745 3.616 3.715 1,205,535 +0.09(+2.49%)
Sep 23, 2015 3.599 3.646 3.577 3.625 1,067,425 +0.04(+1.20%)
Sep 22, 2015 3.457 3.595 3.440 3.582 1,575,665 +0.11(+3.22%)
Sep 21, 2015 3.461 3.491 3.449 3.470 289,166 -0.00(-0.12%)
Sep 18, 2015 3.388 3.496 3.388 3.474 392,882 +0.07(+2.15%)
Sep 17, 2015 3.337 3.407 3.337 3.401 643,716 +0.06(+1.90%)
Sep 16, 2015 3.393 3.418 3.333 3.338 476,020 -0.04(-1.25%)
Sep 15, 2015 3.401 3.436 3.363 3.380 550,635 -0.02(-0.63%)
Sep 14, 2015 3.461 3.461 3.388 3.401 573,627 -0.05(-1.37%)
Sep 11, 2015 3.457 3.461 3.445 3.449 368,078 -0.00(-0.12%)
Sep 10, 2015 3.449 3.466 3.444 3.453 296,590 +0.01(+0.37%)
Sep 09, 2015 3.461 3.483 3.436 3.440 352,456 -0.03(-0.87%)
Sep 08, 2015 3.478 3.483 3.462 3.470 382,443 +0.01(+0.25%)
Sep 04, 2015 3.436 3.461 3.461 3.461 485,603 +0.02(+0.52%)
Sep 03, 2015 3.478 3.483 3.436 3.443 379,955 -0.03(-0.76%)
Sep 02, 2015 3.474 3.478 3.453 3.470 539,172 +0.00(+0.12%)
Sep 01, 2015 3.466 3.487 3.402 3.466 467,068 -0.01(-0.22%)
Aug 31, 2015 3.470 3.483 3.449 3.473 378,582 -0.01(-0.27%)
Aug 28, 2015 3.457 3.487 3.449 3.483 222,561 +0.04(+1.11%)
Aug 27, 2015 3.444 3.478 3.419 3.444 377,719 +0.01(+0.25%)
Aug 26, 2015 3.423 3.444 3.381 3.436 554,719 +0.03(+0.75%)
Aug 25, 2015 3.461 3.474 3.402 3.410 508,966 +0.02(+0.50%)
Aug 24, 2015 3.453 3.478 2.556 3.393 2,003,670 -0.15(-4.32%)
Aug 21, 2015 3.508 3.547 3.496 3.547 349,147 +0.02(+0.60%)
Aug 20, 2015 3.530 3.542 3.513 3.525 214,081 +0.00(+0.00%)
Aug 19, 2015 3.521 3.559 3.508 3.525 349,352 -0.02(-0.60%)
Aug 18, 2015 3.530 3.559 3.519 3.547 266,089 +0.02(+0.60%)
Aug 17, 2015 3.530 3.547 3.517 3.525 244,527 -0.02(-0.60%)
Aug 14, 2015 3.530 3.547 3.517 3.547 196,654 +0.03(+0.72%)
Aug 13, 2015 3.530 3.551 3.521 3.521 185,220 -0.03(-0.82%)
Aug 12, 2015 3.564 3.572 3.521 3.550 194,220 -0.00(-0.14%)
Aug 11, 2015 3.551 3.559 3.542 3.555 127,550 +0.01(+0.36%)
Aug 10, 2015 3.568 3.568 3.526 3.542 253,685 +0.00(+0.12%)
Aug 07, 2015 3.517 3.538 3.513 3.538 144,601 +0.02(+0.48%)
Aug 06, 2015 3.580 3.580 3.521 3.521 164,865 -0.05(-1.30%)
Aug 05, 2015 3.601 3.605 3.563 3.568 271,674 -0.02(-0.58%)
Aug 04, 2015 3.555 3.589 3.551 3.589 503,412 +0.04(+1.19%)
Aug 03, 2015 3.551 3.551 3.513 3.546 360,326 +0.02(+0.60%)
Jul 31, 2015 3.513 3.538 3.504 3.525 177,289 +0.03(+0.84%)
Jul 30, 2015 3.488 3.509 3.488 3.496 184,641 +0.00(+0.12%)
Jul 29, 2015 3.509 3.538 3.488 3.492 289,891 +0.01(+0.24%)
Jul 28, 2015 3.479 3.517 3.466 3.483 298,243 +0.00(+0.03%)
Jul 27, 2015 3.530 3.538 3.475 3.482 422,840 -0.07(-2.04%)
Jul 24, 2015 3.555 3.572 3.546 3.555 257,500 -0.01(-0.35%)
Jul 23, 2015 3.563 3.572 3.551 3.568 319,160 +0.02(+0.47%)
Jul 22, 2015 3.542 3.580 3.534 3.551 264,112 -0.03(-0.71%)
Jul 21, 2015 3.517 3.576 3.509 3.576 364,136 +0.05(+1.56%)
Jul 20, 2015 3.580 3.580 3.517 3.521 661,461 -0.05(-1.53%)
Jul 17, 2015 3.627 3.627 3.576 3.576 339,699 -0.04(-1.16%)
Jul 16, 2015 3.635 3.652 3.601 3.618 282,320 -0.02(-0.58%)
Jul 15, 2015 3.614 3.652 3.601 3.639 307,379 +0.02(+0.58%)
Jul 14, 2015 3.639 3.639 3.614 3.618 329,535 -0.03(-0.81%)
Jul 13, 2015 3.656 3.669 3.643 3.648 202,146 -0.01(-0.23%)
Jul 10, 2015 3.669 3.681 3.622 3.656 267,854 +0.02(+0.58%)
Jul 09, 2015 3.648 3.656 3.584 3.635 426,677 -0.00(-0.12%)
Jul 08, 2015 3.568 3.652 3.564 3.639 573,191 +0.01(+0.23%)
Jul 07, 2015 3.639 3.648 3.602 3.631 322,400 +0.00(+0.11%)
Jul 06, 2015 3.606 3.646 3.593 3.627 297,295 -0.03(-0.69%)
Jul 02, 2015 3.648 3.652 3.652 3.652 322,762 +0.01(+0.34%)
Jul 01, 2015 3.639 3.652 3.610 3.639 371,150 +0.01(+0.35%)
Jun 30, 2015 3.514 3.631 3.514 3.627 442,745 +0.12(+3.45%)
Jun 29, 2015 3.568 3.577 3.443 3.506 966,585 -0.08(-2.21%)
Jun 26, 2015 3.614 3.664 3.585 3.585 380,020 -0.02(-0.46%)
Jun 25, 2015 3.660 3.668 3.602 3.602 337,517 -0.07(-1.82%)
Jun 24, 2015 3.577 3.673 3.577 3.668 418,778 +0.08(+2.33%)
Jun 23, 2015 3.572 3.589 3.556 3.585 392,708 -0.01(-0.16%)
Jun 22, 2015 3.610 3.614 3.589 3.591 459,578 -0.02(-0.65%)
Jun 19, 2015 3.593 3.622 3.593 3.614 242,292 +0.01(+0.23%)
Jun 18, 2015 3.606 3.618 3.590 3.606 313,817 -0.01(-0.35%)
Jun 17, 2015 3.581 3.631 3.581 3.618 404,255 +0.03(+0.70%)
Jun 16, 2015 3.589 3.601 3.589 3.593 269,282 +0.01(+0.23%)
Jun 15, 2015 3.585 3.610 3.581 3.585 549,604 +0.01(+0.23%)
Jun 12, 2015 3.564 3.610 3.564 3.577 392,253 +0.00(+0.12%)
Jun 11, 2015 3.606 3.618 3.560 3.572 604,926 -0.03(-0.81%)
Jun 10, 2015 3.614 3.622 3.585 3.602 839,507 -0.03(-0.80%)
Jun 09, 2015 3.618 3.648 3.610 3.631 543,273 -0.00(-0.11%)
Jun 08, 2015 3.656 3.660 3.623 3.635 464,065 -0.02(-0.57%)
Jun 05, 2015 3.743 3.743 3.585 3.656 1,644,617 -0.10(-2.54%)
Jun 04, 2015 3.751 3.776 3.734 3.751 597,267 +0.00(+0.00%)
Jun 03, 2015 3.796 3.796 3.751 3.751 301,093 -0.05(-1.20%)
Jun 02, 2015 3.792 3.796 3.776 3.796 208,576 +0.01(+0.33%)
Jun 01, 2015 3.792 3.804 3.771 3.784 290,605 +0.00(+0.00%)
May 29, 2015 3.771 3.784 3.763 3.784 244,505 +0.02(+0.44%)
May 28, 2015 3.800 3.800 3.759 3.767 324,718 -0.04(-0.98%)
May 27, 2015 3.800 3.805 3.784 3.805 190,152 +0.01(+0.22%)
May 26, 2015 3.800 3.805 3.788 3.796 182,114 -0.00(-0.11%)
May 22, 2015 3.796 3.800 3.800 3.800 230,693 +0.00(+0.11%)
May 21, 2015 3.792 3.817 3.792 3.796 209,737 +0.01(+0.22%)
May 20, 2015 3.800 3.821 3.788 3.788 196,384 -0.00(-0.11%)
May 19, 2015 3.805 3.813 3.792 3.792 401,722 -0.03(-0.86%)
May 18, 2015 3.813 3.825 3.805 3.825 170,125 +0.01(+0.22%)
May 15, 2015 3.813 3.829 3.809 3.817 151,993 -0.00(-0.11%)
May 14, 2015 3.800 3.821 3.797 3.821 230,581 +0.02(+0.54%)
May 13, 2015 3.817 3.821 3.800 3.800 221,160 +0.00(+0.00%)
May 12, 2015 3.800 3.825 3.796 3.800 389,460 -0.03(-0.76%)
May 11, 2015 3.842 3.850 3.825 3.829 305,385 -0.02(-0.43%)
May 08, 2015 3.854 3.867 3.846 3.846 206,999 +0.00(+0.11%)
May 07, 2015 3.838 3.862 3.829 3.842 254,703 +0.00(+0.11%)
May 06, 2015 3.834 3.866 3.833 3.838 300,854 +0.01(+0.21%)
May 05, 2015 3.846 3.850 3.817 3.829 343,795 -0.01(-0.32%)
May 04, 2015 3.875 3.891 3.838 3.842 416,044 -0.02(-0.64%)
May 01, 2015 3.858 3.866 3.839 3.866 289,744 +0.02(+0.43%)
Apr 30, 2015 3.834 3.850 3.821 3.850 220,418 +0.01(+0.21%)
Apr 29, 2015 3.817 3.842 3.817 3.842 238,176 +0.01(+0.32%)
Apr 28, 2015 3.834 3.845 3.813 3.829 253,059 +0.00(+0.11%)
Apr 27, 2015 3.817 3.846 3.813 3.825 227,498 +0.01(+0.32%)
Apr 24, 2015 3.805 3.813 3.801 3.813 90,338 +0.01(+0.22%)
Apr 23, 2015 3.784 3.825 3.784 3.805 218,250 +0.02(+0.43%)
Apr 22, 2015 3.797 3.807 3.784 3.788 188,055 -0.01(-0.22%)
Apr 21, 2015 3.780 3.805 3.780 3.797 260,930 +0.01(+0.33%)
Apr 20, 2015 3.805 3.830 3.772 3.784 400,424 -0.01(-0.22%)
Apr 17, 2015 3.809 3.809 3.788 3.793 300,166 -0.03(-0.75%)
Apr 16, 2015 3.838 3.842 3.801 3.821 238,769 -0.02(-0.53%)
Apr 15, 2015 3.829 3.875 3.825 3.842 277,591 +0.01(+0.32%)
Apr 14, 2015 3.801 3.834 3.801 3.829 383,593 +0.04(+0.97%)
Apr 13, 2015 3.805 3.813 3.793 3.793 279,257 -0.02(-0.43%)
Apr 10, 2015 3.821 3.829 3.784 3.809 314,244 +0.00(+0.11%)
Apr 09, 2015 3.850 3.879 3.780 3.805 517,848 -0.06(-1.59%)
Apr 08, 2015 3.862 3.874 3.838 3.866 298,231 +0.02(+0.53%)
Apr 07, 2015 3.834 3.862 3.826 3.846 332,443 +0.02(+0.53%)
Apr 06, 2015 3.793 3.838 3.793 3.826 348,810 +0.04(+0.97%)
Apr 02, 2015 3.801 3.789 3.789 3.789 353,213 -0.02(-0.53%)
Apr 01, 2015 3.797 3.818 3.785 3.809 212,279 +0.03(+0.86%)
Mar 31, 2015 3.777 3.777 3.740 3.777 344,203 +0.02(+0.65%)
Mar 30, 2015 3.736 3.769 3.736 3.752 466,740 +0.02(+0.54%)
Mar 27, 2015 3.732 3.761 3.720 3.732 764,578 -0.03(-0.76%)
Mar 26, 2015 3.826 3.834 3.748 3.761 516,099 -0.05(-1.39%)
Mar 25, 2015 3.801 3.838 3.797 3.813 263,635 +0.02(+0.64%)
Mar 24, 2015 3.813 3.825 3.789 3.789 230,653 -0.05(-1.38%)
Mar 23, 2015 3.801 3.846 3.797 3.842 259,304 +0.03(+0.85%)
Mar 20, 2015 3.789 3.818 3.773 3.809 300,285 +0.04(+0.97%)
Mar 19, 2015 3.809 3.822 3.761 3.773 408,718 -0.04(-1.07%)
Mar 18, 2015 3.842 3.850 3.781 3.813 391,611 -0.04(-1.16%)
Mar 17, 2015 3.838 3.858 3.789 3.858 344,678 +0.00(+0.00%)
Mar 16, 2015 3.870 3.879 3.846 3.858 335,582 -0.02(-0.52%)
Mar 13, 2015 3.883 3.899 3.862 3.879 312,362 -0.03(-0.83%)
Mar 12, 2015 3.899 3.927 3.899 3.911 123,167 +0.01(+0.21%)
Mar 11, 2015 3.887 3.903 3.879 3.903 261,977 +0.01(+0.21%)
Mar 10, 2015 3.874 3.914 3.874 3.895 223,372 +0.00(+0.00%)
Mar 09, 2015 3.875 3.911 3.871 3.895 235,627 +0.01(+0.31%)
Mar 06, 2015 3.907 3.927 3.826 3.883 471,853 -0.05(-1.23%)
Mar 05, 2015 3.911 3.931 3.907 3.931 178,294 +0.01(+0.31%)
Mar 04, 2015 3.895 3.923 3.883 3.919 222,976 +0.01(+0.31%)
Mar 03, 2015 3.907 3.915 3.907 3.907 293,603 +0.01(+0.31%)
Mar 02, 2015 3.899 3.899 3.879 3.895 299,439 +0.02(+0.52%)
Feb 27, 2015 3.871 3.887 3.867 3.875 136,066 +0.01(+0.21%)
Feb 26, 2015 3.854 3.883 3.854 3.867 233,633 +0.01(+0.21%)
Feb 25, 2015 3.863 3.883 3.850 3.858 141,061 +0.01(+0.21%)
Feb 24, 2015 3.875 3.883 3.822 3.850 434,287 -0.02(-0.45%)
Feb 23, 2015 3.850 3.879 3.850 3.868 188,007 +0.02(+0.45%)
Feb 20, 2015 3.850 3.871 3.850 3.850 177,337 +0.00(+0.10%)
Feb 19, 2015 3.887 3.899 3.838 3.846 284,967 -0.04(-1.04%)
Feb 18, 2015 3.903 3.907 3.854 3.887 398,138 +0.00(+0.00%)
Feb 17, 2015 3.963 3.992 3.871 3.887 389,033 +0.00(+0.00%)
Feb 13, 2015 3.887 3.887 3.887 3.887 221,733 +0.04(+0.94%)
Feb 12, 2015 3.875 3.890 3.850 3.850 288,343 -0.02(-0.42%)
Feb 11, 2015 3.891 3.911 3.867 3.867 337,796 -0.02(-0.52%)
Feb 10, 2015 3.883 3.915 3.883 3.887 190,390 +0.00(+0.10%)
Feb 09, 2015 3.875 3.903 3.875 3.883 242,349 -0.00(-0.10%)
Feb 06, 2015 3.947 3.947 3.875 3.887 537,047 -0.04(-0.92%)
Feb 05, 2015 3.883 3.931 3.879 3.923 232,563 +0.02(+0.62%)
Feb 04, 2015 3.871 3.899 3.871 3.899 228,512 +0.02(+0.41%)
Feb 03, 2015 3.895 3.911 3.871 3.883 392,668 +0.01(+0.31%)
Feb 02, 2015 3.871 3.899 3.847 3.871 341,458 +0.01(+0.31%)
Jan 30, 2015 3.855 3.899 3.844 3.859 320,821 +0.03(+0.84%)
Jan 29, 2015 3.867 3.867 3.827 3.827 290,783 -0.02(-0.62%)
Jan 28, 2015 3.883 3.899 3.839 3.851 239,846 -0.02(-0.41%)
Jan 27, 2015 3.875 3.883 3.849 3.867 174,136 -0.02(-0.51%)
Jan 26, 2015 3.867 3.895 3.851 3.887 254,288 +0.02(+0.62%)
Jan 23, 2015 3.879 3.879 3.829 3.863 257,222 +0.03(+0.84%)
Jan 22, 2015 3.819 3.831 3.803 3.831 235,935 +0.00(+0.10%)
Jan 21, 2015 3.819 3.833 3.787 3.827 237,320 +0.00(+0.10%)
Jan 20, 2015 3.795 3.823 3.767 3.823 394,848 +0.03(+0.74%)
Jan 16, 2015 3.899 3.899 3.779 3.795 242,719 -0.02(-0.52%)
Jan 15, 2015 3.783 3.827 3.743 3.815 299,901 +0.02(+0.53%)
Jan 14, 2015 3.751 3.803 3.711 3.795 459,605 +0.00(+0.11%)
Jan 13, 2015 3.839 3.847 3.727 3.791 552,902 -0.04(-0.94%)
Jan 12, 2015 3.839 3.839 3.799 3.827 269,221 +0.01(+0.21%)
Jan 09, 2015 3.807 3.829 3.799 3.819 177,042 -0.00(-0.10%)
Jan 08, 2015 3.839 3.859 3.799 3.823 514,099 -0.01(-0.21%)
Jan 07, 2015 3.886 3.886 3.822 3.831 349,123 -0.04(-0.92%)
Jan 06, 2015 3.779 3.866 3.772 3.866 271,467 +0.10(+2.63%)
Jan 05, 2015 3.787 3.807 3.747 3.767 410,699 -0.03(-0.83%)
Jan 02, 2015 3.791 3.843 3.779 3.799 434,729 +0.04(+1.16%)
Dec 31, 2014 3.755 3.755 3.755 3.755 776,189 -0.02(-0.42%)
Dec 30, 2014 3.795 3.815 3.712 3.771 757,997 -0.05(-1.25%)
Dec 29, 2014 3.835 3.839 3.799 3.819 381,964 -0.03(-0.72%)
Dec 26, 2014 3.870 3.882 3.819 3.847 397,932 -0.03(-0.72%)
Dec 24, 2014 3.854 3.874 3.874 3.874 194,930 +0.03(+0.85%)
Dec 23, 2014 3.842 3.881 3.822 3.842 431,294 -0.01(-0.31%)
Dec 22, 2014 3.901 3.901 3.838 3.854 460,074 -0.03(-0.71%)
Dec 19, 2014 3.928 3.956 3.881 3.881 372,348 -0.04(-1.10%)
Dec 18, 2014 3.956 3.995 3.869 3.924 591,219 +0.02(+0.61%)
Dec 17, 2014 3.814 3.968 3.814 3.901 362,752 +0.06(+1.64%)
Dec 16, 2014 3.909 3.909 3.763 3.838 697,403 -0.09(-2.21%)
Dec 15, 2014 4.019 4.019 3.913 3.924 380,157 -0.08(-1.93%)
Dec 12, 2014 4.027 4.029 3.936 4.002 413,914 -0.04(-0.92%)
Dec 11, 2014 4.058 4.121 4.019 4.039 211,424 -0.04(-0.87%)
Dec 10, 2014 4.090 4.090 4.023 4.074 286,569 -0.03(-0.77%)
Dec 09, 2014 4.066 4.121 4.039 4.106 341,738 +0.04(+0.87%)
Dec 08, 2014 4.074 4.098 4.041 4.070 387,838 -0.01(-0.29%)
Dec 05, 2014 4.051 4.086 4.035 4.082 348,733 +0.02(+0.48%)
Dec 04, 2014 4.062 4.071 4.051 4.062 271,630 -0.00(-0.09%)
Dec 03, 2014 4.035 4.066 4.027 4.066 310,272 +0.02(+0.57%)
Dec 02, 2014 4.012 4.047 4.004 4.043 404,971 +0.04(+1.07%)
Dec 01, 2014 4.051 4.051 3.992 4.000 363,124 -0.02(-0.49%)
Nov 28, 2014 4.004 4.019 3.973 4.019 127,950 +0.02(+0.49%)
Nov 26, 2014 3.973 4.000 4.000 4.000 181,332 +0.02(+0.49%)
Nov 25, 2014 3.996 3.996 3.969 3.980 206,626 -0.02(-0.49%)
Nov 24, 2014 3.961 4.023 3.949 4.000 304,065 +0.05(+1.29%)
Nov 21, 2014 3.941 3.961 3.929 3.949 167,672 +0.01(+0.30%)
Nov 20, 2014 3.929 3.941 3.911 3.937 120,988 -0.00(-0.10%)
Nov 19, 2014 3.929 3.941 3.902 3.941 283,686 +0.01(+0.20%)
Nov 18, 2014 3.980 3.988 3.922 3.933 351,891 -0.05(-1.28%)
Nov 17, 2014 3.976 3.984 3.961 3.984 155,336 +0.02(+0.39%)
Nov 14, 2014 3.965 3.976 3.949 3.969 154,582 +0.00(+0.00%)
Nov 13, 2014 3.973 4.003 3.969 3.969 113,073 -0.00(-0.10%)
Nov 12, 2014 3.984 4.008 3.954 3.973 268,842 -0.01(-0.19%)
Nov 11, 2014 3.984 4.010 3.965 3.980 178,099 -0.02(-0.49%)
Nov 10, 2014 3.976 4.035 3.949 4.000 316,934 +0.03(+0.79%)
Nov 07, 2014 3.972 3.988 3.969 3.969 167,385 -0.02(-0.49%)
Nov 06, 2014 3.980 4.031 3.938 3.988 350,334 +0.01(+0.16%)
Nov 05, 2014 3.969 3.988 3.969 3.982 222,587 +0.02(+0.63%)
Nov 04, 2014 3.961 3.992 3.946 3.957 288,533 +0.01(+0.30%)
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.