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 (%)
Apr 29, 2016 4.266 4.308 4.239 4.294 166,021 +0.04(+0.86%)
Apr 28, 2016 4.248 4.271 4.234 4.257 169,881 +0.01(+0.22%)
Apr 27, 2016 4.280 4.280 4.225 4.248 201,540 -0.01(-0.32%)
Apr 26, 2016 4.239 4.266 4.230 4.262 161,995 +0.03(+0.76%)
Apr 25, 2016 4.207 4.243 4.179 4.230 261,605 +0.01(+0.33%)
Apr 22, 2016 4.188 4.230 4.161 4.216 260,874 +0.04(+0.88%)
Apr 21, 2016 4.216 4.266 4.179 4.179 124,486 -0.04(-0.87%)
Apr 20, 2016 4.207 4.216 4.202 4.216 139,824 +0.00(+0.00%)
Apr 19, 2016 4.211 4.220 4.198 4.216 98,826 +0.02(+0.44%)
Apr 18, 2016 4.216 4.225 4.161 4.198 206,716 -0.02(-0.44%)
Apr 15, 2016 4.202 4.230 4.193 4.216 104,050 -0.01(-0.22%)
Apr 14, 2016 4.193 4.225 4.161 4.225 141,923 +0.02(+0.55%)
Apr 13, 2016 4.207 4.225 4.165 4.202 137,709 -0.00(-0.11%)
Apr 12, 2016 4.152 4.225 4.152 4.207 182,456 +0.04(+0.97%)
Apr 11, 2016 4.165 4.225 4.152 4.166 170,818 +0.02(+0.47%)
Apr 08, 2016 4.262 4.280 4.147 4.147 371,136 -0.13(-3.01%)
Apr 07, 2016 4.271 4.312 4.262 4.276 331,887 +0.01(+0.32%)
Apr 06, 2016 4.225 4.280 4.221 4.262 181,995 +0.04(+0.86%)
Apr 05, 2016 4.175 4.244 4.162 4.225 187,517 +0.00(+0.11%)
Apr 04, 2016 4.212 4.235 4.189 4.221 272,661 +0.03(+0.65%)
Apr 01, 2016 4.175 4.207 4.134 4.194 207,951 +0.03(+0.66%)
Mar 31, 2016 4.112 4.180 4.112 4.166 280,578 +0.05(+1.33%)
Mar 30, 2016 4.121 4.134 4.107 4.112 169,095 +0.00(+0.00%)
Mar 29, 2016 4.089 4.116 4.075 4.112 179,329 +0.04(+0.89%)
Mar 28, 2016 4.093 4.116 4.066 4.075 228,655 -0.00(-0.11%)
Mar 24, 2016 4.093 4.080 4.080 4.080 220,063 -0.03(-0.67%)
Mar 23, 2016 4.116 4.143 4.093 4.107 251,796 -0.04(-0.88%)
Mar 22, 2016 4.075 4.143 4.075 4.143 406,504 +0.09(+2.25%)
Mar 21, 2016 4.021 4.061 4.016 4.052 126,940 +0.02(+0.45%)
Mar 18, 2016 4.061 4.062 4.011 4.034 197,521 -0.03(-0.67%)
Mar 17, 2016 4.052 4.080 4.034 4.061 243,159 +0.00(+0.00%)
Mar 16, 2016 3.980 4.066 3.957 4.061 227,038 +0.09(+2.29%)
Mar 15, 2016 3.939 3.980 3.939 3.970 183,175 +0.03(+0.69%)
Mar 14, 2016 3.957 3.961 3.939 3.943 170,074 -0.01(-0.35%)
Mar 11, 2016 3.961 3.975 3.939 3.957 210,037 +0.03(+0.70%)
Mar 10, 2016 4.007 4.048 3.925 3.929 279,717 -0.06(-1.60%)
Mar 09, 2016 3.934 4.005 3.925 3.993 206,798 +0.05(+1.27%)
Mar 08, 2016 3.925 3.948 3.925 3.943 288,975 +0.02(+0.46%)
Mar 07, 2016 3.934 3.957 3.925 3.925 287,907 -0.00(-0.01%)
Mar 04, 2016 3.912 3.925 3.902 3.926 156,835 +0.02(+0.59%)
Mar 03, 2016 3.902 3.921 3.853 3.902 236,556 -0.03(-0.69%)
Mar 02, 2016 3.871 3.930 3.821 3.930 231,611 +0.06(+1.52%)
Mar 01, 2016 3.803 3.871 3.791 3.871 339,188 +0.11(+2.88%)
Feb 29, 2016 3.745 3.803 3.736 3.763 249,543 +0.02(+0.48%)
Feb 26, 2016 3.790 3.790 3.740 3.745 221,630 -0.01(-0.36%)
Feb 25, 2016 3.745 3.772 3.722 3.758 239,810 +0.01(+0.36%)
Feb 24, 2016 3.695 3.763 3.677 3.745 248,027 +0.04(+1.10%)
Feb 23, 2016 3.708 3.727 3.668 3.704 261,255 -0.03(-0.71%)
Feb 22, 2016 3.736 3.758 3.718 3.731 260,038 +0.01(+0.35%)
Feb 19, 2016 3.713 3.754 3.699 3.718 349,127 +0.01(+0.24%)
Feb 18, 2016 3.699 3.731 3.693 3.708 100,215 +0.00(+0.12%)
Feb 17, 2016 3.699 3.727 3.681 3.704 487,605 -0.03(-0.73%)
Feb 16, 2016 3.686 3.745 3.677 3.731 225,432 +0.05(+1.22%)
Feb 12, 2016 3.704 3.686 3.686 3.686 212,786 -0.02(-0.49%)
Feb 11, 2016 3.722 3.776 3.699 3.704 381,005 -0.06(-1.68%)
Feb 10, 2016 3.749 3.772 3.744 3.767 154,815 +0.02(+0.48%)
Feb 09, 2016 3.758 3.808 3.749 3.749 194,174 -0.05(-1.31%)
Feb 08, 2016 3.830 3.830 3.776 3.799 258,354 -0.04(-0.93%)
Feb 05, 2016 3.799 3.843 3.799 3.834 124,210 +0.03(+0.82%)
Feb 04, 2016 3.785 3.843 3.785 3.803 169,506 +0.00(+0.12%)
Feb 03, 2016 3.808 3.819 3.776 3.799 186,505 -0.01(-0.23%)
Feb 02, 2016 3.866 3.866 3.808 3.808 311,852 -0.04(-1.16%)
Feb 01, 2016 3.870 3.893 3.808 3.852 281,399 +0.00(+0.12%)
Jan 29, 2016 3.866 3.866 3.826 3.848 252,621 +0.00(+0.12%)
Jan 28, 2016 3.736 3.852 3.727 3.843 314,269 +0.13(+3.37%)
Jan 27, 2016 3.723 3.745 3.696 3.718 228,934 -0.02(-0.48%)
Jan 26, 2016 3.718 3.767 3.705 3.736 271,124 +0.04(+1.09%)
Jan 25, 2016 3.691 3.709 3.687 3.696 231,301 -0.01(-0.36%)
Jan 22, 2016 3.665 3.718 3.607 3.709 358,124 +0.12(+3.23%)
Jan 21, 2016 3.611 3.700 3.562 3.593 741,792 -0.04(-0.99%)
Jan 20, 2016 3.741 3.745 3.575 3.629 1,144,312 -0.16(-4.25%)
Jan 19, 2016 3.866 3.906 3.776 3.790 426,305 -0.05(-1.28%)
Jan 15, 2016 3.812 3.839 3.839 3.839 284,621 -0.02(-0.58%)
Jan 14, 2016 3.910 3.924 3.848 3.861 510,255 -0.06(-1.59%)
Jan 13, 2016 3.973 3.986 3.875 3.924 447,681 -0.03(-0.79%)
Jan 12, 2016 3.977 4.004 3.928 3.955 218,444 +0.00(+0.00%)
Jan 11, 2016 4.008 4.026 3.929 3.955 372,871 -0.03(-0.67%)
Jan 08, 2016 3.968 4.066 3.942 3.982 280,937 +0.04(+1.12%)
Jan 07, 2016 4.061 4.066 3.920 3.937 537,139 -0.14(-3.37%)
Jan 06, 2016 4.053 4.097 4.039 4.075 294,157 +0.02(+0.44%)
Jan 05, 2016 3.977 4.066 3.977 4.057 294,444 +0.06(+1.55%)
Jan 04, 2016 3.977 4.008 3.911 3.995 438,739 +0.03(+0.78%)
Dec 31, 2015 3.924 3.964 3.964 3.964 430,791 +0.02(+0.56%)
Dec 30, 2015 3.977 3.977 3.937 3.942 198,188 -0.03(-0.78%)
Dec 29, 2015 3.986 3.986 3.946 3.973 237,544 +0.00(+0.11%)
Dec 28, 2015 3.955 3.999 3.951 3.968 293,003 -0.02(-0.44%)
Dec 24, 2015 3.995 3.986 3.986 3.986 130,727 -0.01(-0.22%)
Dec 23, 2015 3.986 4.026 3.968 3.995 245,573 +0.01(+0.22%)
Dec 22, 2015 4.030 4.048 3.924 3.986 410,432 -0.04(-0.94%)
Dec 21, 2015 4.061 4.070 4.015 4.024 225,393 -0.01(-0.27%)
Dec 18, 2015 3.999 4.044 3.999 4.035 264,144 +0.04(+0.89%)
Dec 17, 2015 3.986 4.013 3.960 3.999 192,271 +0.03(+0.78%)
Dec 16, 2015 3.933 3.986 3.871 3.968 451,411 +0.07(+1.69%)
Dec 15, 2015 3.901 3.933 3.863 3.902 312,475 +0.04(+1.03%)
Dec 14, 2015 3.867 3.880 3.792 3.863 1,061,572 -0.04(-0.91%)
Dec 11, 2015 4.079 4.101 3.867 3.898 715,001 -0.20(-4.84%)
Dec 10, 2015 4.140 4.162 4.083 4.096 230,715 -0.03(-0.64%)
Dec 09, 2015 4.110 4.154 4.105 4.123 405,520 +0.03(+0.65%)
Dec 08, 2015 4.088 4.105 4.053 4.096 266,123 -0.01(-0.21%)
Dec 07, 2015 4.070 4.118 4.044 4.105 343,541 +0.03(+0.86%)
Dec 04, 2015 4.074 4.096 4.057 4.070 296,837 +0.01(+0.22%)
Dec 03, 2015 4.136 4.136 4.031 4.061 574,146 -0.06(-1.48%)
Dec 02, 2015 4.118 4.140 4.070 4.123 583,911 +0.03(+0.86%)
Dec 01, 2015 4.070 4.096 4.053 4.088 559,513 +0.04(+1.08%)
Nov 30, 2015 4.044 4.066 4.026 4.044 364,345 +0.03(+0.65%)
Nov 27, 2015 4.031 4.044 4.013 4.018 117,708 +0.02(+0.44%)
Nov 25, 2015 3.991 4.000 4.000 4.000 292,333 +0.02(+0.55%)
Nov 24, 2015 3.991 4.031 3.970 3.978 268,825 +0.00(+0.00%)
Nov 23, 2015 3.908 4.066 3.904 3.978 536,936 +0.07(+1.90%)
Nov 20, 2015 3.908 3.926 3.891 3.904 248,226 -0.00(-0.11%)
Nov 19, 2015 3.886 3.930 3.878 3.908 373,136 +0.04(+1.13%)
Nov 18, 2015 3.886 3.888 3.851 3.865 203,050 -0.00(-0.11%)
Nov 17, 2015 3.830 3.891 3.817 3.869 348,050 +0.04(+1.03%)
Nov 16, 2015 3.825 3.834 3.803 3.830 293,138 +0.02(+0.57%)
Nov 13, 2015 3.821 3.838 3.799 3.808 279,962 -0.04(-1.14%)
Nov 12, 2015 3.834 3.869 3.817 3.851 401,548 +0.01(+0.23%)
Nov 11, 2015 3.856 3.873 3.834 3.843 259,041 -0.02(-0.57%)
Nov 10, 2015 3.904 3.926 3.856 3.865 467,808 -0.04(-1.01%)
Nov 09, 2015 3.961 3.990 3.904 3.904 327,271 -0.05(-1.22%)
Nov 06, 2015 3.974 3.978 3.926 3.952 392,617 -0.04(-1.08%)
Nov 05, 2015 4.021 4.021 3.991 3.995 251,988 -0.01(-0.31%)
Nov 04, 2015 3.991 4.013 3.982 4.008 483,299 +0.00(+0.10%)
Nov 03, 2015 4.017 4.026 3.991 4.004 448,200 +0.00(+0.11%)
Nov 02, 2015 4.008 4.017 3.987 4.000 348,915 +0.02(+0.54%)
Oct 30, 2015 4.004 4.004 3.956 3.978 451,904 +0.00(+0.00%)
Oct 29, 2015 4.047 4.065 3.978 3.978 312,624 -0.06(-1.40%)
Oct 28, 2015 4.013 4.108 3.987 4.034 846,370 +0.04(+1.09%)
Oct 27, 2015 4.017 4.030 3.987 3.991 480,784 -0.04(-0.97%)
Oct 26, 2015 4.030 4.034 4.008 4.030 468,706 +0.02(+0.54%)
Oct 23, 2015 4.026 4.030 4.000 4.008 359,311 +0.01(+0.22%)
Oct 22, 2015 3.987 4.008 3.978 4.000 432,635 +0.02(+0.44%)
Oct 21, 2015 4.021 4.021 3.978 3.982 363,554 -0.03(-0.65%)
Oct 20, 2015 4.004 4.021 3.987 4.008 543,387 +0.03(+0.65%)
Oct 19, 2015 3.948 3.995 3.939 3.982 459,369 +0.04(+1.10%)
Oct 16, 2015 3.935 3.952 3.922 3.939 351,677 +0.03(+0.78%)
Oct 15, 2015 3.904 3.930 3.818 3.909 400,516 +0.02(+0.45%)
Oct 14, 2015 3.965 3.986 3.835 3.891 711,203 -0.10(-2.50%)
Oct 13, 2015 4.030 4.043 3.969 3.991 995,791 -0.04(-0.97%)
Oct 12, 2015 4.004 4.043 3.965 4.030 879,134 +0.05(+1.20%)
Oct 09, 2015 4.004 4.013 3.948 3.982 837,444 +0.04(+0.99%)
Oct 08, 2015 3.887 3.972 3.865 3.943 1,099,667 +0.08(+2.02%)
Oct 07, 2015 3.861 3.896 3.813 3.865 622,032 +0.04(+1.02%)
Oct 06, 2015 3.779 3.839 3.766 3.826 402,727 +0.06(+1.71%)
Oct 05, 2015 3.698 3.771 3.689 3.762 626,692 +0.09(+2.58%)
Oct 02, 2015 3.616 3.672 3.594 3.667 275,340 +0.05(+1.30%)
Oct 01, 2015 3.659 3.689 3.590 3.620 354,777 -0.05(-1.29%)
Sep 30, 2015 3.577 3.667 3.543 3.667 409,773 +0.13(+3.64%)
Sep 29, 2015 3.586 3.607 3.521 3.539 439,467 -0.05(-1.44%)
Sep 28, 2015 3.689 3.689 3.590 3.590 381,646 -0.10(-2.68%)
Sep 25, 2015 3.732 3.736 3.663 3.689 388,532 -0.03(-0.69%)
Sep 24, 2015 3.637 3.745 3.616 3.715 1,205,557 +0.09(+2.49%)
Sep 23, 2015 3.599 3.646 3.577 3.625 1,067,445 +0.04(+1.20%)
Sep 22, 2015 3.457 3.594 3.440 3.582 1,575,694 +0.11(+3.22%)
Sep 21, 2015 3.461 3.491 3.448 3.470 289,172 -0.00(-0.12%)
Sep 18, 2015 3.388 3.496 3.388 3.474 392,889 +0.07(+2.15%)
Sep 17, 2015 3.337 3.407 3.337 3.401 643,728 +0.06(+1.90%)
Sep 16, 2015 3.393 3.418 3.333 3.338 476,028 -0.04(-1.25%)
Sep 15, 2015 3.401 3.436 3.363 3.380 550,645 -0.02(-0.63%)
Sep 14, 2015 3.461 3.461 3.388 3.401 573,637 -0.05(-1.37%)
Sep 11, 2015 3.457 3.461 3.445 3.448 368,085 -0.00(-0.12%)
Sep 10, 2015 3.448 3.466 3.444 3.453 296,595 +0.01(+0.37%)
Sep 09, 2015 3.461 3.483 3.436 3.440 352,462 -0.03(-0.87%)
Sep 08, 2015 3.478 3.483 3.461 3.470 382,450 +0.01(+0.25%)
Sep 04, 2015 3.436 3.461 3.461 3.461 485,612 +0.02(+0.52%)
Sep 03, 2015 3.478 3.483 3.436 3.443 379,962 -0.03(-0.76%)
Sep 02, 2015 3.474 3.478 3.453 3.470 539,182 +0.00(+0.12%)
Sep 01, 2015 3.466 3.487 3.402 3.466 467,076 -0.01(-0.22%)
Aug 31, 2015 3.470 3.483 3.449 3.473 378,589 -0.01(-0.27%)
Aug 28, 2015 3.457 3.487 3.449 3.483 222,565 +0.04(+1.11%)
Aug 27, 2015 3.444 3.478 3.419 3.444 377,726 +0.01(+0.25%)
Aug 26, 2015 3.423 3.444 3.381 3.436 554,729 +0.03(+0.75%)
Aug 25, 2015 3.461 3.474 3.402 3.410 508,975 +0.02(+0.50%)
Aug 24, 2015 3.453 3.478 2.556 3.393 2,003,706 -0.15(-4.32%)
Aug 21, 2015 3.508 3.546 3.495 3.546 349,153 +0.02(+0.60%)
Aug 20, 2015 3.529 3.542 3.512 3.525 214,085 +0.00(+0.00%)
Aug 19, 2015 3.521 3.559 3.508 3.525 349,358 -0.02(-0.60%)
Aug 18, 2015 3.529 3.559 3.519 3.546 266,094 +0.02(+0.60%)
Aug 17, 2015 3.529 3.546 3.517 3.525 244,532 -0.02(-0.60%)
Aug 14, 2015 3.529 3.546 3.517 3.546 196,657 +0.03(+0.72%)
Aug 13, 2015 3.529 3.551 3.521 3.521 185,224 -0.03(-0.82%)
Aug 12, 2015 3.563 3.572 3.521 3.550 194,223 -0.00(-0.14%)
Aug 11, 2015 3.551 3.559 3.542 3.555 127,552 +0.01(+0.36%)
Aug 10, 2015 3.567 3.567 3.526 3.542 253,689 +0.00(+0.12%)
Aug 07, 2015 3.517 3.538 3.513 3.538 144,604 +0.02(+0.48%)
Aug 06, 2015 3.580 3.580 3.521 3.521 164,868 -0.05(-1.30%)
Aug 05, 2015 3.601 3.605 3.563 3.568 271,679 -0.02(-0.58%)
Aug 04, 2015 3.555 3.589 3.551 3.589 503,421 +0.04(+1.19%)
Aug 03, 2015 3.551 3.551 3.513 3.546 360,332 +0.02(+0.60%)
Jul 31, 2015 3.513 3.538 3.504 3.525 177,292 +0.03(+0.84%)
Jul 30, 2015 3.487 3.508 3.487 3.496 184,645 +0.00(+0.12%)
Jul 29, 2015 3.509 3.538 3.487 3.492 289,896 +0.01(+0.24%)
Jul 28, 2015 3.479 3.517 3.466 3.483 298,249 +0.00(+0.03%)
Jul 27, 2015 3.530 3.538 3.475 3.482 422,848 -0.07(-2.04%)
Jul 24, 2015 3.555 3.572 3.546 3.555 257,505 -0.01(-0.35%)
Jul 23, 2015 3.563 3.572 3.551 3.567 319,166 +0.02(+0.47%)
Jul 22, 2015 3.542 3.580 3.534 3.551 264,117 -0.03(-0.71%)
Jul 21, 2015 3.517 3.576 3.509 3.576 364,143 +0.05(+1.56%)
Jul 20, 2015 3.580 3.580 3.517 3.521 661,473 -0.05(-1.53%)
Jul 17, 2015 3.626 3.626 3.576 3.576 339,705 -0.04(-1.16%)
Jul 16, 2015 3.635 3.652 3.601 3.618 282,325 -0.02(-0.58%)
Jul 15, 2015 3.614 3.652 3.601 3.639 307,385 +0.02(+0.58%)
Jul 14, 2015 3.639 3.639 3.614 3.618 329,541 -0.03(-0.81%)
Jul 13, 2015 3.656 3.669 3.643 3.648 202,150 -0.01(-0.23%)
Jul 10, 2015 3.669 3.681 3.622 3.656 267,859 +0.02(+0.58%)
Jul 09, 2015 3.648 3.656 3.584 3.635 426,684 -0.00(-0.12%)
Jul 08, 2015 3.568 3.652 3.564 3.639 573,202 +0.01(+0.23%)
Jul 07, 2015 3.639 3.647 3.602 3.631 322,406 +0.00(+0.12%)
Jul 06, 2015 3.606 3.646 3.593 3.627 297,301 -0.03(-0.69%)
Jul 02, 2015 3.647 3.652 3.652 3.652 322,768 +0.01(+0.34%)
Jul 01, 2015 3.639 3.652 3.610 3.639 371,157 +0.01(+0.35%)
Jun 30, 2015 3.514 3.631 3.514 3.627 442,753 +0.12(+3.45%)
Jun 29, 2015 3.568 3.576 3.443 3.506 966,603 -0.08(-2.21%)
Jun 26, 2015 3.614 3.664 3.585 3.585 380,027 -0.02(-0.46%)
Jun 25, 2015 3.660 3.668 3.602 3.602 337,523 -0.07(-1.82%)
Jun 24, 2015 3.576 3.672 3.576 3.668 418,786 +0.08(+2.33%)
Jun 23, 2015 3.572 3.589 3.556 3.585 392,715 -0.01(-0.16%)
Jun 22, 2015 3.610 3.614 3.589 3.591 459,586 -0.02(-0.65%)
Jun 19, 2015 3.593 3.622 3.593 3.614 242,296 +0.01(+0.23%)
Jun 18, 2015 3.606 3.618 3.590 3.606 313,823 -0.01(-0.35%)
Jun 17, 2015 3.581 3.631 3.581 3.618 404,262 +0.03(+0.70%)
Jun 16, 2015 3.589 3.601 3.589 3.593 269,287 +0.01(+0.23%)
Jun 15, 2015 3.585 3.610 3.581 3.585 549,614 +0.01(+0.23%)
Jun 12, 2015 3.564 3.610 3.564 3.576 392,260 +0.00(+0.12%)
Jun 11, 2015 3.606 3.618 3.560 3.572 604,937 -0.03(-0.81%)
Jun 10, 2015 3.614 3.622 3.585 3.602 839,523 -0.03(-0.80%)
Jun 09, 2015 3.618 3.647 3.610 3.631 543,283 -0.00(-0.11%)
Jun 08, 2015 3.656 3.660 3.623 3.635 464,073 -0.02(-0.57%)
Jun 05, 2015 3.742 3.742 3.585 3.656 1,644,646 -0.10(-2.54%)
Jun 04, 2015 3.751 3.776 3.734 3.751 597,278 +0.00(+0.00%)
Jun 03, 2015 3.796 3.796 3.751 3.751 301,098 -0.05(-1.20%)
Jun 02, 2015 3.792 3.796 3.776 3.796 208,580 +0.01(+0.33%)
Jun 01, 2015 3.792 3.804 3.771 3.784 290,610 +0.00(+0.00%)
May 29, 2015 3.771 3.784 3.763 3.784 244,510 +0.02(+0.44%)
May 28, 2015 3.800 3.800 3.759 3.767 324,724 -0.04(-0.98%)
May 27, 2015 3.800 3.804 3.784 3.804 190,155 +0.01(+0.22%)
May 26, 2015 3.800 3.804 3.788 3.796 182,117 -0.00(-0.11%)
May 22, 2015 3.796 3.800 3.800 3.800 230,697 +0.00(+0.11%)
May 21, 2015 3.792 3.817 3.792 3.796 209,741 +0.01(+0.22%)
May 20, 2015 3.800 3.821 3.788 3.788 196,387 -0.00(-0.11%)
May 19, 2015 3.804 3.813 3.792 3.792 401,730 -0.03(-0.86%)
May 18, 2015 3.813 3.825 3.804 3.825 170,128 +0.01(+0.22%)
May 15, 2015 3.813 3.829 3.809 3.817 151,996 -0.00(-0.11%)
May 14, 2015 3.800 3.821 3.797 3.821 230,586 +0.02(+0.54%)
May 13, 2015 3.817 3.821 3.800 3.800 221,164 +0.00(+0.00%)
May 12, 2015 3.800 3.825 3.796 3.800 389,467 -0.03(-0.76%)
May 11, 2015 3.842 3.850 3.825 3.829 305,390 -0.02(-0.43%)
May 08, 2015 3.854 3.866 3.846 3.846 207,003 +0.00(+0.11%)
May 07, 2015 3.838 3.862 3.829 3.842 254,707 +0.00(+0.11%)
May 06, 2015 3.833 3.866 3.833 3.838 300,860 +0.01(+0.21%)
May 05, 2015 3.846 3.850 3.817 3.829 343,802 -0.01(-0.32%)
May 04, 2015 3.874 3.891 3.838 3.842 416,051 -0.02(-0.64%)
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.