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, 2005 2.542 2.592 2.533 2.590 161,202 +0.05(+1.86%)
Mar 30, 2005 2.527 2.545 2.493 2.542 274,444 +0.01(+0.36%)
Mar 29, 2005 2.524 2.578 2.509 2.533 193,176 -0.03(-1.06%)
Mar 28, 2005 2.653 2.673 2.524 2.560 399,675 -0.08(-3.07%)
Mar 24, 2005 2.635 2.662 2.621 2.641 212,716 +0.03(+1.12%)
Mar 23, 2005 2.603 2.646 2.533 2.612 385,020 -0.01(-0.51%)
Mar 22, 2005 2.603 2.655 2.574 2.626 210,495 +0.02(+0.87%)
Mar 21, 2005 2.596 2.673 2.590 2.603 432,982 +0.00(+0.17%)
Mar 18, 2005 2.529 2.619 2.529 2.599 427,208 +0.06(+2.31%)
Mar 17, 2005 2.619 2.623 2.500 2.540 869,960 -0.09(-3.59%)
Mar 16, 2005 2.702 2.729 2.623 2.635 298,868 -0.07(-2.50%)
Mar 15, 2005 2.695 2.740 2.691 2.702 345,053 +0.03(+1.01%)
Mar 14, 2005 2.680 2.691 2.650 2.675 297,980 +0.01(+0.25%)
Mar 11, 2005 2.680 2.700 2.659 2.668 230,923 +0.00(+0.17%)
Mar 10, 2005 2.684 2.686 2.630 2.664 433,426 -0.01(-0.34%)
Mar 09, 2005 2.677 2.689 2.657 2.673 297,092 +0.00(+0.00%)
Mar 08, 2005 2.664 2.673 2.653 2.673 314,855 +0.01(+0.34%)
Mar 07, 2005 2.666 2.666 2.641 2.664 571,092 +0.00(+0.17%)
Mar 04, 2005 2.682 2.689 2.655 2.659 494,265 -0.02(-0.84%)
Mar 03, 2005 2.671 2.713 2.671 2.682 383,244 -0.00(-0.17%)
Mar 02, 2005 2.727 2.727 2.673 2.686 547,999 -0.04(-1.49%)
Mar 01, 2005 2.718 2.743 2.713 2.727 306,862 -0.04(-1.46%)
Feb 28, 2005 2.781 2.781 2.736 2.767 392,126 -0.02(-0.65%)
Feb 25, 2005 2.788 2.797 2.747 2.786 277,108 +0.02(+0.65%)
Feb 24, 2005 2.747 2.767 2.716 2.767 211,828 +0.01(+0.33%)
Feb 23, 2005 2.716 2.781 2.702 2.758 456,074 +0.05(+1.74%)
Feb 22, 2005 2.756 2.763 2.650 2.711 1,071,575 -0.07(-2.43%)
Feb 18, 2005 2.923 2.923 2.763 2.779 718,084 -0.10(-3.52%)
Feb 17, 2005 2.914 2.961 2.858 2.880 462,291 -0.02(-0.85%)
Feb 16, 2005 2.921 2.921 2.871 2.905 461,403 -0.02(-0.62%)
Feb 15, 2005 2.957 2.961 2.918 2.923 600,845 -0.03(-1.14%)
Feb 14, 2005 2.972 2.984 2.943 2.957 528,460 -0.03(-0.98%)
Feb 11, 2005 2.943 2.993 2.927 2.986 883,727 +0.05(+1.77%)
Feb 10, 2005 2.873 2.950 2.873 2.934 802,016 +0.32(+12.23%)
Feb 09, 2005 2.878 2.894 2.855 2.614 393,902 -0.26(-9.15%)
Feb 08, 2005 2.871 2.885 2.853 2.878 472,505 +0.01(+0.24%)
Feb 07, 2005 2.907 2.909 2.867 2.871 384,132 -0.03(-0.93%)
Feb 04, 2005 2.882 2.914 2.855 2.898 661,685 +0.04(+1.26%)
Feb 03, 2005 2.900 2.900 2.849 2.862 383,244 -0.02(-0.55%)
Feb 02, 2005 2.918 2.921 2.878 2.878 496,042 -0.04(-1.39%)
Feb 01, 2005 2.907 2.921 2.894 2.918 396,123 +0.02(+0.62%)
Jan 31, 2005 2.907 2.912 2.882 2.900 403,228 +0.02(+0.55%)
Jan 28, 2005 2.898 2.903 2.876 2.885 438,755 +0.00(+0.16%)
Jan 27, 2005 2.860 2.882 2.853 2.880 559,990 +0.00(+0.00%)
Jan 26, 2005 2.880 2.885 2.860 2.880 567,539 +0.00(+0.00%)
Jan 25, 2005 2.878 2.885 2.851 2.880 585,302 +0.02(+0.71%)
Jan 24, 2005 2.907 2.918 2.842 2.860 976,096 -0.02(-0.86%)
Jan 21, 2005 2.835 2.885 2.804 2.885 672,343 +0.06(+1.99%)
Jan 20, 2005 2.790 2.831 2.783 2.828 734,959 +0.04(+1.45%)
Jan 19, 2005 2.772 2.790 2.756 2.788 607,063 +0.01(+0.32%)
Jan 18, 2005 2.774 2.781 2.756 2.779 627,046 +0.05(+1.73%)
Jan 14, 2005 2.729 2.745 2.716 2.731 440,087 +0.02(+0.75%)
Jan 13, 2005 2.722 2.725 2.693 2.711 439,199 +0.01(+0.25%)
Jan 12, 2005 2.722 2.722 2.680 2.704 287,322 +0.00(+0.17%)
Jan 11, 2005 2.635 2.725 2.635 2.700 352,602 +0.06(+2.30%)
Jan 10, 2005 2.662 2.662 2.621 2.639 369,922 +0.02(+0.69%)
Jan 07, 2005 2.671 2.680 2.601 2.621 417,439 -0.05(-1.86%)
Jan 06, 2005 2.623 2.677 2.619 2.671 281,993 +0.00(+0.00%)
Jan 05, 2005 2.716 2.716 2.648 2.671 380,580 -0.03(-1.25%)
Jan 04, 2005 2.749 2.752 2.702 2.704 272,667 -0.03(-0.99%)
Jan 03, 2005 2.709 2.743 2.702 2.731 321,072 +0.01(+0.25%)
Dec 31, 2004 2.709 2.731 2.702 2.725 182,074 +0.01(+0.50%)
Dec 30, 2004 2.718 2.727 2.702 2.711 222,486 -0.01(-0.41%)
Dec 29, 2004 2.734 2.758 2.716 2.722 274,888 -0.03(-1.06%)
Dec 28, 2004 2.736 2.770 2.734 2.752 275,776 +0.00(+0.16%)
Dec 27, 2004 2.752 2.774 2.743 2.747 263,341 -0.01(-0.49%)
Dec 23, 2004 2.747 2.770 2.702 2.761 286,434 +0.03(+1.16%)
Dec 22, 2004 2.740 2.756 2.718 2.729 315,743 +0.01(+0.33%)
Dec 21, 2004 2.743 2.743 2.704 2.720 245,134 +0.00(+0.00%)
Dec 20, 2004 2.689 2.747 2.684 2.720 331,286 +0.03(+1.17%)
Dec 17, 2004 2.682 2.698 2.664 2.689 349,938 +0.01(+0.25%)
Dec 16, 2004 2.650 2.684 2.648 2.682 540,450 +0.04(+1.36%)
Dec 15, 2004 2.650 2.653 2.632 2.646 399,675 +0.01(+0.43%)
Dec 14, 2004 2.641 2.644 2.623 2.635 311,747 +0.00(+0.15%)
Dec 13, 2004 2.626 2.646 2.626 2.631 309,082 +0.00(+0.19%)
Dec 10, 2004 2.644 2.650 2.619 2.626 479,166 -0.00(-0.09%)
Dec 09, 2004 2.641 2.646 2.623 2.628 272,667 -0.01(-0.26%)
Dec 08, 2004 2.610 2.635 2.596 2.635 360,152 +0.03(+1.12%)
Dec 07, 2004 2.585 2.605 2.581 2.605 348,606 +0.02(+0.70%)
Dec 06, 2004 2.581 2.592 2.554 2.587 644,366 +0.03(+1.14%)
Dec 03, 2004 2.520 2.572 2.520 2.558 470,729 +0.04(+1.61%)
Dec 02, 2004 2.549 2.549 2.504 2.518 624,826 -0.03(-1.15%)
Dec 01, 2004 2.596 2.605 2.547 2.547 524,463 -0.06(-2.16%)
Nov 30, 2004 2.621 2.621 2.601 2.603 258,456 -0.01(-0.43%)
Nov 29, 2004 2.644 2.644 2.608 2.614 300,644 -0.03(-1.11%)
Nov 26, 2004 2.623 2.655 2.614 2.644 146,103 +0.02(+0.69%)
Nov 24, 2004 2.623 2.641 2.612 2.626 235,808 +0.00(+0.09%)
Nov 23, 2004 2.614 2.623 2.603 2.623 195,397 +0.01(+0.34%)
Nov 22, 2004 2.614 2.623 2.601 2.614 412,110 -0.00(-0.09%)
Nov 19, 2004 2.650 2.650 2.610 2.617 301,533 -0.02(-0.68%)
Nov 18, 2004 2.612 2.639 2.599 2.635 269,115 +0.04(+1.39%)
Nov 17, 2004 2.621 2.644 2.592 2.599 457,406 -0.00(-0.09%)
Nov 16, 2004 2.590 2.610 2.583 2.601 267,782 +0.00(+0.17%)
Nov 15, 2004 2.565 2.610 2.565 2.596 403,228 +0.03(+1.14%)
Nov 12, 2004 2.540 2.567 2.531 2.567 396,567 +0.03(+1.24%)
Nov 11, 2004 2.500 2.545 2.500 2.536 500,482 +0.03(+1.17%)
Nov 10, 2004 2.450 2.522 2.427 2.506 589,299 +0.06(+2.30%)
Nov 09, 2004 2.425 2.473 2.423 2.450 861,523 -0.01(-0.27%)
Nov 08, 2004 2.536 2.549 2.421 2.457 1,110,210 -0.10(-3.96%)
Nov 05, 2004 2.657 2.659 2.547 2.558 1,158,615 -0.12(-4.54%)
Nov 04, 2004 2.700 2.700 2.671 2.680 418,327 -0.02(-0.75%)
Nov 03, 2004 2.713 2.713 2.684 2.700 324,181 -0.01(-0.33%)
Nov 02, 2004 2.725 2.731 2.709 2.709 256,236 -0.02(-0.58%)
Nov 01, 2004 2.752 2.754 2.720 2.725 191,400 -0.01(-0.25%)
Oct 29, 2004 2.740 2.740 2.720 2.731 234,032 +0.01(+0.25%)
Oct 28, 2004 2.727 2.736 2.720 2.725 206,499 -0.00(-0.08%)
Oct 27, 2004 2.720 2.752 2.718 2.727 309,082 -0.03(-1.06%)
Oct 26, 2004 2.774 2.801 2.749 2.756 309,970 -0.02(-0.57%)
Oct 25, 2004 2.810 2.810 2.772 2.772 268,226 -0.02(-0.65%)
Oct 22, 2004 2.779 2.799 2.776 2.790 159,426 +0.00(+0.00%)
Oct 21, 2004 2.801 2.804 2.790 2.790 211,828 -0.01(-0.40%)
Oct 20, 2004 2.801 2.804 2.783 2.801 296,648 +0.01(+0.32%)
Oct 19, 2004 2.788 2.792 2.754 2.792 471,617 +0.03(+0.98%)
Oct 18, 2004 2.767 2.770 2.749 2.765 484,495 +0.02(+0.74%)
Oct 15, 2004 2.729 2.749 2.725 2.745 194,064 +0.02(+0.91%)
Oct 14, 2004 2.736 2.743 2.720 2.720 321,961 -0.02(-0.90%)
Oct 13, 2004 2.745 2.747 2.729 2.745 287,766 +0.00(+0.16%)
Oct 12, 2004 2.754 2.754 2.727 2.740 220,709 +0.01(+0.33%)
Oct 11, 2004 2.749 2.754 2.731 2.731 270,003 +0.00(+0.08%)
Oct 08, 2004 2.702 2.729 2.693 2.729 302,421 +0.03(+1.08%)
Oct 07, 2004 2.698 2.700 2.689 2.700 165,643 +0.00(+0.08%)
Oct 06, 2004 2.695 2.698 2.675 2.698 251,795 +0.01(+0.42%)
Oct 05, 2004 2.682 2.686 2.668 2.686 211,828 +0.00(+0.17%)
Oct 04, 2004 2.686 2.686 2.668 2.682 471,173 +0.02(+0.59%)
Oct 01, 2004 2.686 2.691 2.662 2.666 294,427 -0.01(-0.50%)
Sep 30, 2004 2.689 2.691 2.666 2.680 325,957 -0.01(-0.34%)
Sep 29, 2004 2.680 2.698 2.671 2.689 296,648 +0.00(+0.00%)
Sep 28, 2004 2.695 2.695 2.682 2.689 329,510 -0.01(-0.42%)
Sep 27, 2004 2.689 2.702 2.680 2.700 411,221 +0.01(+0.50%)
Sep 24, 2004 2.718 2.718 2.686 2.686 381,024 -0.02(-0.83%)
Sep 23, 2004 2.684 2.709 2.684 2.709 270,447 +0.01(+0.50%)
Sep 22, 2004 2.698 2.702 2.691 2.695 546,667 +0.00(+0.00%)
Sep 21, 2004 2.698 2.702 2.682 2.695 383,244 +0.01(+0.25%)
Sep 20, 2004 2.693 2.700 2.684 2.689 284,657 -0.00(-0.08%)
Sep 17, 2004 2.698 2.700 2.684 2.691 339,280 -0.01(-0.25%)
Sep 16, 2004 2.691 2.700 2.684 2.698 305,085 +0.02(+0.59%)
Sep 15, 2004 2.677 2.693 2.662 2.682 308,194 +0.01(+0.25%)
Sep 14, 2004 2.659 2.677 2.641 2.675 466,732 +0.04(+1.45%)
Sep 13, 2004 2.639 2.662 2.630 2.637 539,562 -0.00(-0.09%)
Sep 10, 2004 2.614 2.644 2.601 2.639 407,669 +0.02(+0.95%)
Sep 09, 2004 2.605 2.614 2.589 2.614 242,469 +0.00(+0.17%)
Sep 08, 2004 2.592 2.610 2.585 2.610 220,709 +0.01(+0.35%)
Sep 07, 2004 2.639 2.639 2.595 2.601 313,079 -0.02(-0.77%)
Sep 03, 2004 2.628 2.635 2.592 2.621 192,288 +0.00(+0.00%)
Sep 02, 2004 2.646 2.646 2.614 2.621 187,847 -0.01(-0.26%)
Sep 01, 2004 2.668 2.668 2.619 2.628 226,038 -0.04(-1.44%)
Aug 31, 2004 2.644 2.666 2.639 2.666 184,294 +0.02(+0.68%)
Aug 30, 2004 2.630 2.666 2.603 2.648 146,991 +0.03(+1.20%)
Aug 27, 2004 2.612 2.630 2.581 2.617 213,160 +0.01(+0.26%)
Aug 26, 2004 2.612 2.623 2.594 2.610 301,977 +0.02(+0.78%)
Aug 25, 2004 2.621 2.637 2.587 2.590 379,247 -0.02(-0.69%)
Aug 24, 2004 2.621 2.653 2.599 2.608 273,555 -0.02(-0.60%)
Aug 23, 2004 2.646 2.659 2.612 2.623 377,915 -0.03(-1.27%)
Aug 20, 2004 2.700 2.700 2.635 2.657 321,516 -0.04(-1.58%)
Aug 19, 2004 2.653 2.700 2.637 2.700 503,591 +0.06(+2.13%)
Aug 18, 2004 2.641 2.662 2.623 2.644 396,567 +0.00(+0.09%)
Aug 17, 2004 2.601 2.644 2.601 2.641 313,967 +0.04(+1.38%)
Aug 16, 2004 2.583 2.612 2.581 2.605 404,560 +0.03(+1.22%)
Aug 13, 2004 2.558 2.576 2.556 2.574 300,644 +0.03(+1.15%)
Aug 12, 2004 2.533 2.549 2.533 2.545 252,683 +0.01(+0.35%)
Aug 11, 2004 2.522 2.542 2.522 2.536 166,531 +0.00(+0.09%)
Aug 10, 2004 2.540 2.542 2.513 2.533 221,597 -0.01(-0.27%)
Aug 09, 2004 2.545 2.549 2.527 2.540 255,348 +0.01(+0.53%)
Aug 06, 2004 2.545 2.556 2.520 2.527 276,220 +0.02(+0.63%)
Aug 05, 2004 2.497 2.513 2.486 2.511 254,904 +0.03(+1.27%)
Aug 04, 2004 2.484 2.488 2.475 2.479 145,659 +0.00(+0.18%)
Aug 03, 2004 2.484 2.488 2.457 2.475 277,108 +0.01(+0.55%)
Aug 02, 2004 2.473 2.482 2.459 2.461 258,456 -0.01(-0.46%)
Jul 30, 2004 2.457 2.473 2.454 2.473 261,565 +0.01(+0.55%)
Jul 29, 2004 2.454 2.468 2.445 2.459 312,191 +0.00(+0.18%)
Jul 28, 2004 2.466 2.466 2.436 2.454 346,385 -0.01(-0.27%)
Jul 27, 2004 2.477 2.479 2.450 2.461 420,991 -0.01(-0.36%)
Jul 26, 2004 2.466 2.477 2.454 2.470 382,800 +0.02(+0.83%)
Jul 23, 2004 2.473 2.477 2.450 2.450 341,056 -0.01(-0.37%)
Jul 22, 2004 2.454 2.470 2.454 2.459 188,735 +0.01(+0.37%)
Jul 21, 2004 2.454 2.477 2.448 2.450 396,123 -0.00(-0.18%)
Jul 20, 2004 2.466 2.468 2.450 2.454 364,149 -0.01(-0.46%)
Jul 19, 2004 2.473 2.473 2.445 2.466 199,393 +0.00(+0.09%)
Jul 16, 2004 2.457 2.466 2.432 2.463 163,867 +0.01(+0.28%)
Jul 15, 2004 2.436 2.463 2.436 2.457 141,662 +0.01(+0.46%)
Jul 14, 2004 2.407 2.457 2.407 2.445 212,272 +0.03(+1.31%)
Jul 13, 2004 2.439 2.461 2.409 2.414 353,046 -0.02(-1.02%)
Jul 12, 2004 2.398 2.439 2.398 2.439 320,184 +0.01(+0.37%)
Jul 09, 2004 2.448 2.454 2.416 2.430 443,195 -0.00(-0.09%)
Jul 08, 2004 2.430 2.450 2.423 2.432 162,978 +0.01(+0.37%)
Jul 07, 2004 2.423 2.430 2.400 2.423 147,435 +0.01(+0.37%)
Jul 06, 2004 2.432 2.445 2.414 2.414 259,789 -0.01(-0.28%)
Jul 02, 2004 2.398 2.421 2.391 2.421 255,792 +0.04(+1.70%)
Jul 01, 2004 2.360 2.380 2.335 2.380 273,111 +0.04(+1.63%)
Jun 30, 2004 2.297 2.342 2.290 2.342 296,648 +0.05(+2.16%)
Jun 29, 2004 2.326 2.328 2.290 2.292 460,071 -0.04(-1.74%)
Jun 28, 2004 2.360 2.360 2.324 2.333 234,920 -0.03(-1.43%)
Jun 25, 2004 2.407 2.409 2.349 2.367 484,939 -0.04(-1.68%)
Jun 24, 2004 2.409 2.418 2.394 2.407 132,337 -0.01(-0.47%)
Jun 23, 2004 2.416 2.427 2.385 2.418 401,008 +0.03(+1.32%)
Jun 22, 2004 2.378 2.398 2.378 2.387 187,847 +0.00(+0.00%)
Jun 21, 2004 2.391 2.407 2.387 2.387 234,476 -0.01(-0.28%)
Jun 18, 2004 2.398 2.418 2.394 2.394 181,630 -0.00(-0.19%)
Jun 17, 2004 2.371 2.418 2.364 2.398 283,325 +0.01(+0.47%)
Jun 16, 2004 2.400 2.407 2.385 2.387 261,121 -0.02(-0.75%)
Jun 15, 2004 2.407 2.423 2.391 2.405 184,294 +0.01(+0.28%)
Jun 14, 2004 2.405 2.432 2.391 2.398 671,899 -0.01(-0.28%)
Jun 10, 2004 2.391 2.409 2.391 2.405 235,808 -0.00(-0.19%)
Jun 09, 2004 2.409 2.416 2.391 2.409 195,397 -0.00(-0.19%)
Jun 08, 2004 2.412 2.432 2.394 2.414 337,948 -0.01(-0.28%)
Jun 07, 2004 2.425 2.436 2.405 2.421 242,025 -0.01(-0.28%)
Jun 04, 2004 2.421 2.427 2.394 2.427 287,322 +0.02(+1.03%)
Jun 03, 2004 2.367 2.409 2.367 2.403 276,664 +0.03(+1.23%)
Jun 02, 2004 2.378 2.398 2.367 2.373 291,763 -0.00(-0.19%)
Jun 01, 2004 2.409 2.430 2.369 2.378 370,810 -0.02(-0.84%)
May 28, 2004 2.436 2.436 2.367 2.398 401,896 -0.01(-0.47%)
May 27, 2004 2.389 2.425 2.376 2.409 446,304 +0.02(+1.04%)
May 26, 2004 2.376 2.385 2.355 2.385 451,189 +0.02(+0.86%)
May 25, 2004 2.349 2.371 2.324 2.364 327,734 +0.02(+0.77%)
May 24, 2004 2.353 2.358 2.319 2.346 370,810 +0.00(+0.19%)
May 21, 2004 2.308 2.355 2.304 2.342 185,183 +0.04(+1.76%)
May 20, 2004 2.281 2.301 2.256 2.301 319,296 +0.03(+1.19%)
May 19, 2004 2.229 2.290 2.229 2.274 317,964 +0.04(+1.71%)
May 18, 2004 2.234 2.265 2.229 2.236 382,356 +0.00(+0.10%)
May 17, 2004 2.234 2.265 2.229 2.234 617,721 -0.03(-1.39%)
May 14, 2004 2.297 2.297 2.241 2.265 749,169 -0.04(-1.66%)
May 13, 2004 2.268 2.315 2.229 2.304 459,627 +0.04(+1.69%)
May 12, 2004 2.259 2.317 2.241 2.265 519,578 +0.02(+0.80%)
May 11, 2004 2.128 2.247 2.121 2.247 751,834 +0.10(+4.83%)
May 10, 2004 2.117 2.200 2.094 2.144 1,441,941 -0.06(-2.56%)
May 07, 2004 2.268 2.274 2.166 2.200 902,823 -0.09(-4.12%)
May 06, 2004 2.286 2.308 2.261 2.295 784,252 -0.00(-0.20%)
May 05, 2004 2.297 2.313 2.245 2.299 1,146,625 -0.02(-0.87%)
May 04, 2004 2.333 2.342 2.297 2.319 950,784 -0.01(-0.58%)
May 03, 2004 2.349 2.362 2.308 2.333 613,280 -0.02(-0.96%)
Apr 30, 2004 2.364 2.382 2.337 2.355 510,252 -0.03(-1.23%)
Apr 29, 2004 2.364 2.394 2.319 2.385 506,255 +0.02(+0.86%)
Apr 28, 2004 2.409 2.432 2.342 2.364 651,471 -0.07(-2.96%)
Apr 27, 2004 2.439 2.445 2.412 2.436 345,941 -0.00(-0.09%)
Apr 26, 2004 2.418 2.439 2.405 2.439 697,656 +0.01(+0.28%)
Apr 23, 2004 2.441 2.468 2.423 2.432 484,495 -0.02(-0.92%)
Apr 22, 2004 2.409 2.457 2.409 2.454 512,029 +0.01(+0.37%)
Apr 21, 2004 2.477 2.477 2.418 2.445 838,874 -0.03(-1.36%)
Apr 20, 2004 2.533 2.540 2.475 2.479 521,798 -0.06(-2.31%)
Apr 19, 2004 2.542 2.563 2.520 2.538 521,798 -0.01(-0.35%)
Apr 16, 2004 2.470 2.547 2.470 2.547 483,163 +0.07(+2.82%)
Apr 15, 2004 2.432 2.491 2.432 2.477 710,090 +0.03(+1.10%)
Apr 14, 2004 2.495 2.509 2.387 2.450 1,295,393 -0.06(-2.25%)
Apr 13, 2004 2.621 2.657 2.477 2.506 1,338,469 -0.15(-5.60%)
Apr 12, 2004 2.675 2.689 2.653 2.655 239,805 -0.02(-0.76%)
Apr 08, 2004 2.646 2.684 2.639 2.675 364,149 +0.02(+0.85%)
Apr 07, 2004 2.713 2.713 2.635 2.653 659,464 -0.07(-2.40%)
Apr 06, 2004 2.815 2.817 2.684 2.718 767,377 -0.11(-3.75%)
Apr 05, 2004 2.849 2.855 2.770 2.824 523,575 +0.01(+0.24%)
Apr 02, 2004 2.844 2.853 2.815 2.817 250,907 -0.04(-1.34%)
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.