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

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

5.760 -0.030 (-0.52%)
Streaming Delayed Price Updated: 3:37 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 (%)
Mar 31, 2017 4.775 4.805 4.750 4.785 258,640 +0.04(+0.74%)
Mar 30, 2017 4.745 4.767 4.745 4.750 184,649 +0.00(+0.00%)
Mar 29, 2017 4.745 4.770 4.735 4.750 257,781 +0.01(+0.11%)
Mar 28, 2017 4.710 4.745 4.705 4.745 223,726 +0.04(+0.85%)
Mar 27, 2017 4.700 4.730 4.684 4.705 291,759 -0.01(-0.21%)
Mar 24, 2017 4.710 4.722 4.698 4.715 169,532 +0.03(+0.54%)
Mar 23, 2017 4.715 4.715 4.679 4.689 133,909 +0.01(+0.21%)
Mar 22, 2017 4.654 4.710 4.649 4.679 179,535 +0.01(+0.22%)
Mar 21, 2017 4.695 4.719 4.659 4.669 230,898 -0.02(-0.43%)
Mar 20, 2017 4.674 4.730 4.674 4.689 221,987 +0.02(+0.32%)
Mar 17, 2017 4.649 4.694 4.649 4.674 130,403 -0.01(-0.11%)
Mar 16, 2017 4.619 4.730 4.609 4.679 456,295 +0.06(+1.31%)
Mar 15, 2017 4.524 4.619 4.524 4.619 335,354 +0.11(+2.45%)
Mar 14, 2017 4.559 4.574 4.488 4.509 453,289 -0.03(-0.55%)
Mar 13, 2017 4.579 4.624 4.534 4.534 302,045 -0.07(-1.53%)
Mar 10, 2017 4.594 4.625 4.554 4.604 299,786 +0.05(+1.10%)
Mar 09, 2017 4.619 4.624 4.498 4.554 616,847 -0.05(-1.18%)
Mar 08, 2017 4.713 4.722 4.588 4.608 408,263 -0.11(-2.33%)
Mar 07, 2017 4.723 4.728 4.698 4.718 303,869 +0.01(+0.32%)
Mar 06, 2017 4.693 4.718 4.683 4.703 200,406 +0.00(+0.11%)
Mar 03, 2017 4.688 4.731 4.653 4.698 417,136 +0.01(+0.21%)
Mar 02, 2017 4.728 4.783 4.688 4.688 437,358 -0.03(-0.74%)
Mar 01, 2017 4.723 4.753 4.703 4.723 335,084 -0.00(-0.11%)
Feb 28, 2017 4.693 4.728 4.691 4.728 249,657 +0.03(+0.74%)
Feb 27, 2017 4.668 4.698 4.663 4.693 239,633 +0.03(+0.75%)
Feb 24, 2017 4.643 4.663 4.638 4.658 209,363 +0.02(+0.54%)
Feb 23, 2017 4.638 4.663 4.633 4.633 190,853 +0.00(+0.00%)
Feb 22, 2017 4.648 4.658 4.613 4.633 182,499 -0.01(-0.21%)
Feb 21, 2017 4.613 4.648 4.600 4.643 311,150 +0.04(+0.98%)
Feb 17, 2017 4.598 4.598 4.598 0 +0.06(+1.32%)
Feb 16, 2017 4.593 4.623 4.528 4.538 462,948 -0.06(-1.30%)
Feb 15, 2017 4.598 4.628 4.596 4.598 352,112 -0.03(-0.65%)
Feb 14, 2017 4.638 4.644 4.608 4.628 214,456 -0.01(-0.32%)
Feb 13, 2017 4.613 4.643 4.596 4.643 233,465 +0.05(+1.09%)
Feb 10, 2017 4.588 4.613 4.573 4.593 251,738 +0.00(+0.11%)
Feb 09, 2017 4.642 4.634 4.588 4.588 279,446 -0.05(-1.16%)
Feb 08, 2017 4.617 4.677 4.583 4.642 260,647 +0.04(+0.97%)
Feb 07, 2017 4.573 4.677 4.558 4.597 446,505 +0.02(+0.43%)
Feb 06, 2017 4.543 4.637 4.523 4.578 472,008 +0.02(+0.54%)
Feb 03, 2017 4.568 4.597 4.543 4.553 418,694 -0.00(-0.11%)
Feb 02, 2017 4.498 4.578 4.395 4.558 1,211,873 -0.12(-2.64%)
Feb 01, 2017 4.677 4.687 4.662 4.682 238,997 +0.02(+0.42%)
Jan 31, 2017 4.677 4.696 4.652 4.662 239,104 +0.00(+0.00%)
Jan 30, 2017 4.662 4.711 4.657 4.662 464,123 -0.04(-0.84%)
Jan 27, 2017 4.691 4.701 4.652 4.701 188,171 +0.04(+0.85%)
Jan 26, 2017 4.627 4.677 4.627 4.662 229,043 +0.02(+0.43%)
Jan 25, 2017 4.652 4.654 4.618 4.642 193,049 +0.01(+0.21%)
Jan 24, 2017 4.558 4.657 4.553 4.632 326,449 +0.07(+1.63%)
Jan 23, 2017 4.543 4.588 4.513 4.558 190,594 +0.04(+0.99%)
Jan 20, 2017 4.597 4.605 4.479 4.513 321,599 -0.07(-1.51%)
Jan 19, 2017 4.667 4.667 4.553 4.583 397,424 -0.06(-1.28%)
Jan 18, 2017 4.607 4.672 4.578 4.642 267,889 +0.05(+1.19%)
Jan 17, 2017 4.563 4.627 4.558 4.588 360,904 +0.04(+0.98%)
Jan 13, 2017 4.543 4.543 4.543 0 +0.05(+1.10%)
Jan 12, 2017 4.454 4.503 4.444 4.494 257,242 +0.05(+1.11%)
Jan 11, 2017 4.404 4.454 4.395 4.444 199,899 +0.06(+1.35%)
Jan 10, 2017 4.355 4.385 4.345 4.385 370,756 +0.04(+1.02%)
Jan 09, 2017 4.365 4.380 4.331 4.340 425,779 +0.01(+0.23%)
Jan 06, 2017 4.331 4.390 4.326 4.331 290,858 +0.01(+0.23%)
Jan 05, 2017 4.350 4.360 4.296 4.321 377,705 -0.02(-0.45%)
Jan 04, 2017 4.360 4.390 4.340 4.340 395,921 -0.00(-0.11%)
Jan 03, 2017 4.301 4.345 4.301 4.345 323,808 +0.03(+0.80%)
Dec 30, 2016 4.311 4.311 4.311 0 +0.02(+0.46%)
Dec 29, 2016 4.326 4.336 4.291 4.291 329,647 -0.03(-0.79%)
Dec 28, 2016 4.345 4.355 4.321 4.326 310,341 -0.01(-0.23%)
Dec 27, 2016 4.321 4.350 4.311 4.336 333,958 +0.02(+0.45%)
Dec 23, 2016 4.316 4.316 4.316 0 -0.00(-0.11%)
Dec 22, 2016 4.321 4.350 4.316 4.321 187,113 -0.01(-0.23%)
Dec 21, 2016 4.336 4.345 4.306 4.331 253,513 -0.01(-0.34%)
Dec 20, 2016 4.316 4.345 4.314 4.345 140,358 +0.04(+0.91%)
Dec 19, 2016 4.296 4.336 4.296 4.306 260,686 +0.00(+0.00%)
Dec 16, 2016 4.316 4.350 4.287 4.306 283,490 -0.02(-0.45%)
Dec 15, 2016 4.355 4.360 4.321 4.326 260,089 -0.01(-0.34%)
Dec 14, 2016 4.350 4.390 4.340 4.340 248,100 -0.03(-0.78%)
Dec 13, 2016 4.375 4.385 4.340 4.375 202,240 +0.03(+0.68%)
Dec 12, 2016 4.306 4.370 4.306 4.345 296,323 +0.01(+0.23%)
Dec 09, 2016 4.390 4.409 4.301 4.336 490,281 -0.10(-2.21%)
Dec 08, 2016 4.439 4.478 4.380 4.434 260,572 -0.03(-0.77%)
Dec 07, 2016 4.351 4.473 4.351 4.468 492,462 +0.09(+2.11%)
Dec 06, 2016 4.303 4.376 4.303 4.376 313,527 +0.07(+1.69%)
Dec 05, 2016 4.337 4.371 4.303 4.303 295,379 -0.03(-0.78%)
Dec 02, 2016 4.293 4.356 4.288 4.337 224,706 +0.03(+0.79%)
Dec 01, 2016 4.317 4.327 4.298 4.303 231,648 -0.01(-0.34%)
Nov 30, 2016 4.317 4.332 4.296 4.317 206,402 -0.02(-0.56%)
Nov 29, 2016 4.312 4.361 4.298 4.342 169,338 +0.03(+0.65%)
Nov 28, 2016 4.337 4.337 4.312 4.314 125,940 +0.01(+0.14%)
Nov 25, 2016 4.288 4.322 4.288 4.308 106,236 -0.02(-0.56%)
Nov 23, 2016 4.332 4.332 4.332 0 +0.04(+0.91%)
Nov 22, 2016 4.278 4.322 4.269 4.293 337,715 +0.02(+0.46%)
Nov 21, 2016 4.259 4.303 4.252 4.274 269,372 +0.02(+0.46%)
Nov 18, 2016 4.137 4.264 4.137 4.254 355,163 +0.09(+2.22%)
Nov 17, 2016 4.191 4.278 4.157 4.162 365,725 -0.04(-1.04%)
Nov 16, 2016 4.099 4.274 4.098 4.205 463,074 +0.12(+2.85%)
Nov 15, 2016 3.992 4.118 3.992 4.089 627,877 +0.10(+2.56%)
Nov 14, 2016 4.118 4.118 3.948 3.987 1,229,446 -0.16(-3.87%)
Nov 11, 2016 4.254 4.278 4.137 4.147 834,413 -0.14(-3.29%)
Nov 10, 2016 4.376 4.380 4.278 4.288 698,836 -0.16(-3.50%)
Nov 09, 2016 4.327 4.468 4.244 4.444 477,969 +0.02(+0.44%)
Nov 08, 2016 4.424 4.429 4.386 4.424 220,149 +0.03(+0.66%)
Nov 07, 2016 4.434 4.475 4.395 4.395 359,352 +0.01(+0.22%)
Nov 04, 2016 4.207 4.419 4.203 4.386 615,996 +0.19(+4.60%)
Nov 03, 2016 4.183 4.212 4.063 4.193 867,803 -0.03(-0.68%)
Nov 02, 2016 4.482 4.530 4.183 4.222 1,652,196 -0.27(-6.11%)
Nov 01, 2016 4.738 4.752 4.482 4.497 836,666 -0.23(-4.89%)
Oct 31, 2016 4.747 4.781 4.728 4.728 196,396 -0.03(-0.61%)
Oct 28, 2016 4.752 4.771 4.713 4.757 256,033 +0.00(+0.10%)
Oct 27, 2016 4.805 4.815 4.752 4.752 253,311 -0.05(-1.10%)
Oct 26, 2016 4.800 4.805 4.766 4.805 183,969 +0.01(+0.20%)
Oct 25, 2016 4.795 4.802 4.776 4.795 186,977 +0.02(+0.40%)
Oct 24, 2016 4.805 4.829 4.757 4.776 290,929 -0.03(-0.70%)
Oct 21, 2016 4.824 4.839 4.810 4.810 124,717 -0.03(-0.70%)
Oct 20, 2016 4.848 4.848 4.829 4.844 64,192 -0.01(-0.12%)
Oct 19, 2016 4.800 4.858 4.800 4.849 183,516 +0.05(+1.02%)
Oct 18, 2016 4.786 4.829 4.781 4.800 169,197 +0.03(+0.61%)
Oct 17, 2016 4.795 4.810 4.762 4.771 287,661 -0.03(-0.70%)
Oct 14, 2016 4.819 4.839 4.805 4.805 172,366 -0.03(-0.60%)
Oct 13, 2016 4.815 4.858 4.800 4.834 154,318 -0.01(-0.30%)
Oct 12, 2016 4.819 4.848 4.791 4.848 257,398 +0.00(+0.10%)
Oct 11, 2016 4.844 4.851 4.819 4.844 195,456 -0.01(-0.30%)
Oct 10, 2016 4.863 4.868 4.834 4.858 183,216 +0.01(+0.20%)
Oct 07, 2016 4.834 4.853 4.805 4.848 123,371 +0.01(+0.30%)
Oct 06, 2016 4.796 4.851 4.782 4.834 159,554 +0.02(+0.50%)
Oct 05, 2016 4.791 4.820 4.767 4.810 243,377 +0.00(+0.00%)
Oct 04, 2016 4.753 4.820 4.748 4.810 388,106 -0.01(-0.20%)
Oct 03, 2016 4.805 4.834 4.800 4.820 326,951 +0.01(+0.30%)
Sep 30, 2016 4.786 4.853 4.782 4.805 640,136 +0.02(+0.50%)
Sep 29, 2016 4.853 4.868 4.782 4.782 507,064 -0.09(-1.77%)
Sep 28, 2016 4.868 4.901 4.853 4.868 219,439 -0.00(-0.10%)
Sep 27, 2016 4.805 4.882 4.805 4.872 252,527 +0.06(+1.29%)
Sep 26, 2016 4.844 4.844 4.805 4.810 199,251 -0.03(-0.69%)
Sep 23, 2016 4.805 4.844 4.796 4.844 188,060 +0.04(+0.80%)
Sep 22, 2016 4.829 4.848 4.801 4.805 332,303 +0.01(+0.30%)
Sep 21, 2016 4.762 4.820 4.762 4.791 222,854 +0.06(+1.21%)
Sep 20, 2016 4.777 4.777 4.734 4.734 202,016 -0.01(-0.30%)
Sep 19, 2016 4.743 4.767 4.734 4.748 178,642 -0.02(-0.38%)
Sep 16, 2016 4.772 4.797 4.729 4.766 199,134 -0.00(-0.02%)
Sep 15, 2016 4.777 4.805 4.734 4.767 196,101 -0.01(-0.30%)
Sep 14, 2016 4.667 4.829 4.662 4.782 389,177 +0.11(+2.35%)
Sep 13, 2016 4.815 4.820 4.662 4.672 460,853 -0.16(-3.36%)
Sep 12, 2016 4.777 4.853 4.772 4.834 245,498 +0.06(+1.20%)
Sep 09, 2016 4.935 4.992 4.767 4.777 533,295 -0.23(-4.68%)
Sep 08, 2016 5.001 5.021 4.982 5.011 248,562 +0.03(+0.58%)
Sep 07, 2016 4.949 4.997 4.944 4.982 208,285 +0.00(+0.10%)
Sep 06, 2016 4.925 4.982 4.911 4.978 382,300 +0.05(+0.96%)
Sep 02, 2016 4.954 4.930 4.930 4.930 351,312 -0.00(-0.10%)
Sep 01, 2016 4.902 4.954 4.900 4.935 232,983 -0.01(-0.29%)
Aug 31, 2016 4.878 4.954 4.859 4.949 192,022 +0.04(+0.87%)
Aug 30, 2016 4.873 4.906 4.849 4.906 181,209 +0.05(+1.08%)
Aug 29, 2016 4.868 4.873 4.854 4.854 200,184 +0.00(+0.10%)
Aug 26, 2016 4.845 4.859 4.835 4.849 109,766 +0.01(+0.29%)
Aug 25, 2016 4.830 4.854 4.816 4.835 187,809 -0.01(-0.29%)
Aug 24, 2016 4.830 4.864 4.830 4.849 191,605 +0.00(+0.10%)
Aug 23, 2016 4.840 4.864 4.835 4.845 293,214 +0.00(+0.10%)
Aug 22, 2016 4.793 4.840 4.793 4.840 271,903 +0.05(+0.99%)
Aug 19, 2016 4.769 4.793 4.759 4.793 229,387 +0.02(+0.40%)
Aug 18, 2016 4.759 4.774 4.745 4.774 267,600 -0.00(-0.10%)
Aug 17, 2016 4.764 4.774 4.738 4.778 211,832 +0.02(+0.50%)
Aug 16, 2016 4.764 4.769 4.750 4.755 235,153 -0.02(-0.50%)
Aug 15, 2016 4.778 4.781 4.759 4.778 176,469 +0.02(+0.40%)
Aug 12, 2016 4.783 4.788 4.752 4.759 208,658 -0.02(-0.50%)
Aug 11, 2016 4.750 4.783 4.750 4.783 148,156 +0.03(+0.70%)
Aug 10, 2016 4.750 4.778 4.731 4.750 224,863 +0.00(+0.10%)
Aug 09, 2016 4.745 4.747 4.712 4.745 304,670 +0.04(+0.81%)
Aug 08, 2016 4.688 4.740 4.684 4.707 380,063 +0.05(+1.01%)
Aug 05, 2016 4.585 4.679 4.585 4.660 323,791 +0.08(+1.64%)
Aug 04, 2016 4.646 4.679 4.524 4.585 1,025,643 -0.10(-2.11%)
Aug 03, 2016 4.669 4.754 4.622 4.684 635,446 -0.05(-1.00%)
Aug 02, 2016 4.872 4.892 4.679 4.731 657,716 -0.16(-3.18%)
Aug 01, 2016 4.961 4.966 4.872 4.886 445,084 -0.06(-1.24%)
Jul 29, 2016 4.895 4.952 4.895 4.947 287,074 +0.05(+1.12%)
Jul 28, 2016 4.928 4.933 4.886 4.892 248,964 -0.03(-0.54%)
Jul 27, 2016 4.942 4.942 4.885 4.919 364,026 -0.01(-0.29%)
Jul 26, 2016 4.891 4.971 4.884 4.933 601,427 +0.06(+1.16%)
Jul 25, 2016 4.839 4.895 4.825 4.877 335,951 +0.05(+1.07%)
Jul 22, 2016 4.825 4.839 4.792 4.825 180,259 +0.01(+0.29%)
Jul 21, 2016 4.759 4.825 4.759 4.811 340,073 +0.04(+0.92%)
Jul 20, 2016 4.726 4.780 4.721 4.767 349,374 +0.05(+1.07%)
Jul 19, 2016 4.698 4.787 4.698 4.717 290,008 +0.00(+0.00%)
Jul 18, 2016 4.717 4.738 4.698 4.717 285,037 -0.02(-0.50%)
Jul 15, 2016 4.707 4.764 4.693 4.740 447,904 +0.05(+1.00%)
Jul 14, 2016 4.702 4.754 4.674 4.693 419,455 +0.02(+0.40%)
Jul 13, 2016 4.660 4.707 4.651 4.674 711,890 +0.03(+0.61%)
Jul 12, 2016 4.632 4.660 4.589 4.646 454,636 +0.05(+1.02%)
Jul 11, 2016 4.655 4.655 4.589 4.599 397,325 -0.06(-1.21%)
Jul 08, 2016 4.641 4.688 4.655 4.655 183,597 +0.00(+0.00%)
Jul 07, 2016 4.608 4.679 4.604 4.655 274,172 +0.02(+0.51%)
Jul 06, 2016 4.604 4.641 4.604 4.632 176,171 +0.03(+0.61%)
Jul 05, 2016 4.543 4.604 4.543 4.604 174,468 +0.08(+1.86%)
Jul 01, 2016 4.529 4.520 4.520 4.520 216,742 +0.03(+0.73%)
Jun 30, 2016 4.515 4.562 4.450 4.487 426,287 -0.06(-1.33%)
Jun 29, 2016 4.520 4.580 4.501 4.548 537,511 -0.02(-0.41%)
Jun 28, 2016 4.473 4.566 4.473 4.566 257,850 +0.12(+2.73%)
Jun 27, 2016 4.468 4.510 4.426 4.445 305,661 -0.04(-0.83%)
Jun 24, 2016 4.338 4.566 4.319 4.482 605,543 -0.02(-0.52%)
Jun 23, 2016 4.520 4.522 4.482 4.506 180,617 +0.03(+0.73%)
Jun 22, 2016 4.492 4.506 4.468 4.473 192,504 -0.03(-0.73%)
Jun 21, 2016 4.524 4.524 4.496 4.506 135,887 +0.01(+0.31%)
Jun 20, 2016 4.515 4.545 4.485 4.492 133,439 +0.00(+0.10%)
Jun 17, 2016 4.445 4.529 4.431 4.487 143,750 +0.04(+0.95%)
Jun 16, 2016 4.436 4.496 4.417 4.445 125,990 -0.00(-0.10%)
Jun 15, 2016 4.417 4.510 4.408 4.450 164,413 +0.03(+0.74%)
Jun 14, 2016 4.384 4.459 4.380 4.417 304,627 +0.01(+0.21%)
Jun 13, 2016 4.566 4.566 4.398 4.408 438,624 -0.16(-3.48%)
Jun 10, 2016 4.594 4.608 4.552 4.566 222,850 -0.03(-0.61%)
Jun 09, 2016 4.604 4.631 4.580 4.594 281,745 -0.00(-0.10%)
Jun 08, 2016 4.604 4.618 4.576 4.599 345,831 +0.03(+0.61%)
Jun 07, 2016 4.539 4.576 4.530 4.571 367,047 +0.05(+1.05%)
Jun 06, 2016 4.497 4.539 4.479 4.524 300,145 +0.05(+1.22%)
Jun 03, 2016 4.437 4.488 4.437 4.469 194,948 +0.03(+0.63%)
Jun 02, 2016 4.428 4.465 4.414 4.442 254,902 +0.01(+0.21%)
Jun 01, 2016 4.381 4.446 4.368 4.432 271,782 +0.06(+1.48%)
May 31, 2016 4.381 4.391 4.330 4.368 206,681 +0.01(+0.21%)
May 27, 2016 4.372 4.358 4.358 4.358 154,592 -0.02(-0.42%)
May 26, 2016 4.340 4.386 4.335 4.377 253,119 +0.06(+1.50%)
May 25, 2016 4.298 4.331 4.298 4.312 115,788 +0.00(+0.11%)
May 24, 2016 4.344 4.344 4.307 4.307 232,111 -0.02(-0.53%)
May 23, 2016 4.344 4.386 4.312 4.330 228,764 +0.02(+0.54%)
May 20, 2016 4.210 4.400 4.210 4.307 424,637 +0.10(+2.31%)
May 19, 2016 4.275 4.284 4.205 4.210 446,267 -0.12(-2.78%)
May 18, 2016 4.344 4.400 4.307 4.330 186,426 -0.02(-0.53%)
May 17, 2016 4.442 4.474 4.354 4.354 307,844 -0.07(-1.67%)
May 16, 2016 4.409 4.437 4.363 4.428 363,314 +0.05(+1.16%)
May 13, 2016 4.307 4.442 4.307 4.377 356,882 +0.07(+1.61%)
May 12, 2016 4.289 4.354 4.280 4.307 205,636 +0.04(+0.98%)
May 11, 2016 4.298 4.303 4.247 4.266 219,417 +0.02(+0.44%)
May 10, 2016 4.377 4.390 4.229 4.247 484,658 -0.12(-2.76%)
May 09, 2016 4.386 4.404 4.326 4.368 222,235 -0.00(-0.10%)
May 06, 2016 4.280 4.413 4.276 4.372 361,958 +0.10(+2.37%)
May 05, 2016 4.271 4.340 4.253 4.271 163,405 +0.00(+0.00%)
May 04, 2016 4.312 4.333 4.262 4.271 242,561 -0.06(-1.48%)
May 03, 2016 4.354 4.363 4.317 4.335 251,558 -0.02(-0.42%)
May 02, 2016 4.326 4.358 4.317 4.354 302,419 +0.06(+1.39%)
Apr 29, 2016 4.266 4.308 4.239 4.294 166,018 +0.04(+0.86%)
Apr 28, 2016 4.248 4.271 4.234 4.257 169,878 +0.01(+0.22%)
Apr 27, 2016 4.280 4.280 4.225 4.248 201,536 -0.01(-0.32%)
Apr 26, 2016 4.239 4.266 4.230 4.262 161,992 +0.03(+0.76%)
Apr 25, 2016 4.207 4.244 4.179 4.230 261,600 +0.01(+0.33%)
Apr 22, 2016 4.188 4.230 4.161 4.216 260,869 +0.04(+0.88%)
Apr 21, 2016 4.216 4.266 4.179 4.179 124,483 -0.04(-0.87%)
Apr 20, 2016 4.207 4.216 4.202 4.216 139,821 +0.00(+0.00%)
Apr 19, 2016 4.211 4.221 4.198 4.216 98,824 +0.02(+0.44%)
Apr 18, 2016 4.216 4.225 4.161 4.198 206,712 -0.02(-0.44%)
Apr 15, 2016 4.202 4.230 4.193 4.216 104,048 -0.01(-0.22%)
Apr 14, 2016 4.193 4.225 4.161 4.225 141,920 +0.02(+0.55%)
Apr 13, 2016 4.207 4.225 4.165 4.202 137,707 -0.00(-0.11%)
Apr 12, 2016 4.152 4.225 4.152 4.207 182,453 +0.04(+0.97%)
Apr 11, 2016 4.165 4.225 4.152 4.166 170,815 +0.02(+0.47%)
Apr 08, 2016 4.262 4.280 4.147 4.147 371,130 -0.13(-3.01%)
Apr 07, 2016 4.271 4.312 4.262 4.276 331,881 +0.01(+0.32%)
Apr 06, 2016 4.225 4.280 4.221 4.262 181,992 +0.04(+0.86%)
Apr 05, 2016 4.175 4.244 4.162 4.225 187,513 +0.00(+0.11%)
Apr 04, 2016 4.212 4.235 4.189 4.221 272,656 +0.03(+0.65%)
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.