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

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

5.820 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 7, 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 (%)
Jun 29, 2018 5.468 5.519 5.447 5.496 146,904 +0.04(+0.73%)
Jun 28, 2018 5.525 5.548 5.451 5.457 232,379 -0.02(-0.41%)
Jun 27, 2018 5.519 5.531 5.479 5.479 167,041 -0.04(-0.72%)
Jun 26, 2018 5.502 5.525 5.491 5.519 100,969 +0.01(+0.21%)
Jun 25, 2018 5.502 5.508 5.451 5.508 154,743 +0.01(+0.10%)
Jun 22, 2018 5.502 5.519 5.476 5.502 88,903 +0.00(+0.00%)
Jun 21, 2018 5.502 5.513 5.485 5.502 103,091 -0.02(-0.31%)
Jun 20, 2018 5.445 5.531 5.436 5.519 312,667 +0.07(+1.36%)
Jun 19, 2018 5.406 5.451 5.383 5.445 161,161 +0.01(+0.10%)
Jun 18, 2018 5.440 5.451 5.411 5.440 132,655 +0.00(+0.00%)
Jun 15, 2018 5.474 5.440 5.440 150,081 +0.00(+0.00%)
Jun 14, 2018 5.406 5.440 5.366 5.440 266,765 +0.02(+0.42%)
Jun 13, 2018 5.451 5.474 5.394 5.417 131,877 -0.02(-0.42%)
Jun 12, 2018 5.485 5.502 5.434 5.440 185,709 -0.02(-0.42%)
Jun 11, 2018 5.496 5.496 5.451 5.462 115,625 -0.03(-0.52%)
Jun 08, 2018 5.451 5.502 5.445 5.491 141,709 +0.04(+0.75%)
Jun 07, 2018 5.422 5.461 5.410 5.450 161,026 +0.03(+0.52%)
Jun 06, 2018 5.399 5.422 151,990 +0.00(+0.00%)
Jun 05, 2018 5.456 5.461 5.399 5.422 168,081 -0.01(-0.21%)
Jun 04, 2018 5.467 5.472 5.410 5.433 280,949 -0.02(-0.31%)
Jun 01, 2018 5.427 5.478 5.422 5.450 143,849 +0.03(+0.52%)
May 31, 2018 5.489 5.489 5.416 5.422 185,211 -0.07(-1.23%)
May 30, 2018 5.405 5.492 5.399 5.489 369,732 +0.11(+2.10%)
May 29, 2018 5.360 5.422 5.354 5.377 230,063 +0.04(+0.74%)
May 25, 2018 5.337 5.337 5.337 0 -0.03(-0.53%)
May 24, 2018 5.360 5.399 5.348 5.365 229,065 -0.02(-0.42%)
May 23, 2018 5.371 5.399 5.365 5.388 165,074 +0.02(+0.31%)
May 22, 2018 5.371 5.405 5.360 5.371 166,422 -0.01(-0.10%)
May 21, 2018 5.354 5.388 5.332 5.377 151,230 +0.02(+0.32%)
May 18, 2018 5.365 5.400 5.354 5.360 117,055 -0.03(-0.52%)
May 17, 2018 5.354 5.388 5.354 5.388 184,790 +0.03(+0.63%)
May 16, 2018 5.326 5.354 5.309 5.354 133,175 +0.06(+1.17%)
May 15, 2018 5.303 5.337 5.281 5.292 162,556 -0.05(-0.84%)
May 14, 2018 5.343 5.348 5.298 5.337 154,138 +0.01(+0.21%)
May 11, 2018 5.315 5.343 5.258 5.326 204,198 +0.01(+0.21%)
May 10, 2018 5.309 5.377 5.270 5.315 304,979 -0.04(-0.72%)
May 09, 2018 5.353 5.392 5.325 5.353 260,127 -0.03(-0.52%)
May 08, 2018 5.314 5.392 5.311 5.381 277,481 +0.08(+1.48%)
May 07, 2018 5.342 5.370 5.224 5.303 343,937 -0.03(-0.63%)
May 04, 2018 5.331 5.342 5.310 5.336 178,387 -0.01(-0.10%)
May 03, 2018 5.308 5.342 5.286 5.342 252,947 +0.04(+0.74%)
May 02, 2018 5.275 5.347 5.275 5.303 338,761 +0.04(+0.74%)
May 01, 2018 5.241 5.275 5.236 5.263 220,697 +0.02(+0.43%)
Apr 30, 2018 5.180 5.247 5.180 5.241 164,700 +0.03(+0.52%)
Apr 27, 2018 5.174 5.229 5.174 5.214 88,097 +0.06(+1.21%)
Apr 26, 2018 5.135 5.168 5.129 5.152 126,851 +0.04(+0.77%)
Apr 25, 2018 5.180 5.180 5.047 5.112 346,250 -0.07(-1.40%)
Apr 24, 2018 5.213 5.224 5.180 5.185 160,018 -0.01(-0.22%)
Apr 23, 2018 5.208 5.236 5.181 5.196 263,408 +0.01(+0.22%)
Apr 20, 2018 5.174 5.208 5.146 5.185 130,846 -0.02(-0.43%)
Apr 19, 2018 5.247 5.252 5.202 5.208 189,958 -0.02(-0.43%)
Apr 18, 2018 5.252 5.257 5.224 5.230 87,149 -0.02(-0.43%)
Apr 17, 2018 5.196 5.252 5.191 5.252 245,885 +0.06(+1.08%)
Apr 16, 2018 5.174 5.208 5.169 5.196 126,107 +0.02(+0.43%)
Apr 13, 2018 5.202 5.202 5.146 5.174 266,924 -0.03(-0.54%)
Apr 12, 2018 5.208 5.247 5.196 5.202 199,244 -0.01(-0.21%)
Apr 11, 2018 5.213 5.224 5.191 5.213 214,697 +0.01(+0.24%)
Apr 10, 2018 5.217 5.234 5.184 5.201 231,620 +0.01(+0.11%)
Apr 09, 2018 5.173 5.212 5.173 5.195 278,542 +0.01(+0.21%)
Apr 06, 2018 5.173 5.212 5.168 5.184 135,663 -0.01(-0.21%)
Apr 05, 2018 5.206 5.212 5.173 5.195 161,985 +0.01(+0.21%)
Apr 04, 2018 5.145 5.201 5.145 5.184 153,627 +0.01(+0.21%)
Apr 03, 2018 5.162 5.181 5.148 5.173 402,138 +0.02(+0.43%)
Apr 02, 2018 5.162 5.183 5.120 5.151 264,572 +0.00(+0.00%)
Mar 29, 2018 5.151 5.151 5.151 0 +0.08(+1.53%)
Mar 28, 2018 5.068 5.079 5.045 5.073 148,581 +0.04(+0.88%)
Mar 27, 2018 5.040 5.068 5.007 5.029 149,943 -0.02(-0.33%)
Mar 26, 2018 5.034 5.059 5.034 5.045 282,410 +0.03(+0.66%)
Mar 23, 2018 5.007 5.079 5.007 5.012 168,831 +0.01(+0.11%)
Mar 22, 2018 5.023 5.079 4.995 5.007 163,136 -0.02(-0.33%)
Mar 21, 2018 5.062 5.095 4.995 5.023 353,830 -0.02(-0.44%)
Mar 20, 2018 5.062 5.079 5.029 5.045 244,233 +0.01(+0.22%)
Mar 19, 2018 5.040 5.040 4.995 5.034 212,169 +0.01(+0.11%)
Mar 16, 2018 5.073 5.079 4.995 5.029 214,164 -0.05(-0.98%)
Mar 15, 2018 5.034 5.079 5.034 5.079 258,003 +0.04(+0.77%)
Mar 14, 2018 5.051 5.101 5.023 5.040 192,007 -0.05(-0.98%)
Mar 13, 2018 5.084 5.090 5.051 5.090 182,432 +0.02(+0.33%)
Mar 12, 2018 5.084 5.095 5.057 5.073 202,286 -0.01(-0.11%)
Mar 09, 2018 5.079 5.090 5.017 5.079 168,098 +0.03(+0.57%)
Mar 08, 2018 5.066 5.066 5.011 5.050 214,787 +0.03(+0.55%)
Mar 07, 2018 5.022 122,854 -0.01(-0.22%)
Mar 06, 2018 5.022 5.055 5.011 5.033 206,311 +0.01(+0.22%)
Mar 05, 2018 5.006 5.039 4.994 5.022 448,709 +0.06(+1.11%)
Mar 02, 2018 4.940 4.992 4.934 4.967 224,885 +0.03(+0.67%)
Mar 01, 2018 4.940 4.956 4.901 4.934 173,799 +0.02(+0.45%)
Feb 28, 2018 4.923 4.957 4.912 4.912 137,844 -0.01(-0.22%)
Feb 27, 2018 4.962 4.967 4.923 4.923 183,365 -0.02(-0.33%)
Feb 26, 2018 4.940 4.984 4.923 4.940 143,201 +0.01(+0.22%)
Feb 23, 2018 4.907 4.949 4.890 4.929 136,502 +0.02(+0.34%)
Feb 22, 2018 4.951 4.967 4.901 4.912 250,900 -0.01(-0.22%)
Feb 21, 2018 4.934 4.956 4.896 4.923 133,978 +0.02(+0.34%)
Feb 20, 2018 4.896 4.934 4.827 4.907 363,326 +0.01(+0.22%)
Feb 16, 2018 4.896 4.896 4.896 0 -0.01(-0.11%)
Feb 15, 2018 4.945 4.978 4.901 4.901 122,743 -0.04(-0.89%)
Feb 14, 2018 4.951 4.978 4.929 4.945 153,810 -0.02(-0.33%)
Feb 13, 2018 4.945 4.967 4.907 4.962 128,474 +0.03(+0.56%)
Feb 12, 2018 4.863 4.940 4.835 4.934 343,137 +0.10(+2.05%)
Feb 09, 2018 4.901 4.923 4.802 4.835 331,916 -0.02(-0.43%)
Feb 08, 2018 4.872 4.902 4.840 4.856 257,373 -0.01(-0.22%)
Feb 07, 2018 4.861 4.938 4.861 4.867 406,912 +0.03(+0.56%)
Feb 06, 2018 4.834 4.905 4.812 4.840 519,987 -0.06(-1.14%)
Feb 05, 2018 4.922 4.938 4.872 4.896 376,310 -0.07(-1.40%)
Feb 02, 2018 5.036 5.080 4.949 4.965 225,499 -0.09(-1.84%)
Feb 01, 2018 4.993 5.080 4.993 5.058 311,691 +0.07(+1.31%)
Jan 31, 2018 4.976 5.014 4.922 4.993 239,167 +0.06(+1.22%)
Jan 30, 2018 4.916 4.954 4.916 4.932 395,170 +0.01(+0.11%)
Jan 29, 2018 5.009 5.053 4.905 4.927 438,199 -0.13(-2.49%)
Jan 26, 2018 5.074 5.107 5.036 5.053 175,485 -0.02(-0.43%)
Jan 25, 2018 5.107 5.135 5.053 5.074 311,259 -0.01(-0.21%)
Jan 24, 2018 5.107 5.107 5.053 5.085 176,174 -0.02(-0.43%)
Jan 23, 2018 5.102 5.124 5.091 5.107 243,588 +0.00(+0.00%)
Jan 22, 2018 4.998 5.124 4.954 5.107 513,988 +0.11(+2.19%)
Jan 19, 2018 5.014 5.031 4.965 4.998 314,325 +0.00(+0.00%)
Jan 18, 2018 5.003 5.031 4.949 4.998 409,005 -0.01(-0.11%)
Jan 17, 2018 5.031 5.031 4.971 5.003 321,875 -0.01(-0.11%)
Jan 16, 2018 4.998 5.053 4.954 5.009 372,940 +0.01(+0.22%)
Jan 12, 2018 4.998 4.998 4.998 0 -0.04(-0.87%)
Jan 11, 2018 5.020 5.080 4.998 5.042 288,265 +0.01(+0.24%)
Jan 10, 2018 5.176 5.203 4.959 5.030 1,235,941 -0.18(-3.43%)
Jan 09, 2018 5.209 5.219 5.149 5.209 319,903 +0.03(+0.52%)
Jan 08, 2018 5.138 5.187 5.111 5.181 542,155 +0.07(+1.38%)
Jan 05, 2018 5.149 5.149 5.078 5.111 279,696 -0.02(-0.42%)
Jan 04, 2018 5.100 5.144 5.100 5.133 347,346 +0.03(+0.53%)
Jan 03, 2018 5.095 5.111 5.062 5.106 522,057 +0.02(+0.43%)
Jan 02, 2018 4.986 5.084 4.986 5.084 389,579 +0.11(+2.18%)
Dec 29, 2017 4.976 4.976 4.976 0 -0.09(-1.82%)
Dec 28, 2017 5.062 5.095 5.037 5.068 306,994 +0.03(+0.54%)
Dec 27, 2017 4.851 5.051 4.848 5.041 1,031,988 +0.19(+3.91%)
Dec 26, 2017 4.780 4.867 4.780 4.851 609,227 +0.08(+1.70%)
Dec 22, 2017 4.742 4.786 4.742 4.770 414,633 +0.03(+0.57%)
Dec 21, 2017 4.737 4.753 4.726 4.742 360,653 -0.01(-0.23%)
Dec 20, 2017 4.737 4.759 4.721 4.753 204,087 +0.02(+0.34%)
Dec 19, 2017 4.764 4.764 4.726 4.737 227,185 -0.02(-0.34%)
Dec 18, 2017 4.742 4.769 4.737 4.753 309,337 +0.01(+0.23%)
Dec 15, 2017 4.742 4.770 4.737 4.742 287,859 -0.02(-0.34%)
Dec 14, 2017 4.764 4.770 4.742 4.759 278,163 +0.02(+0.34%)
Dec 13, 2017 4.694 4.759 4.688 4.742 419,973 +0.02(+0.46%)
Dec 12, 2017 4.721 4.733 4.688 4.721 463,495 -0.01(-0.23%)
Dec 11, 2017 4.742 4.766 4.715 4.732 405,995 -0.01(-0.23%)
Dec 08, 2017 4.737 4.770 4.737 4.742 246,257 +0.03(+0.71%)
Dec 07, 2017 4.703 4.730 4.693 4.709 448,804 -0.03(-0.57%)
Dec 06, 2017 4.763 4.795 4.666 4.736 480,690 -0.05(-1.01%)
Dec 05, 2017 4.720 4.806 4.709 4.784 398,474 +0.08(+1.60%)
Dec 04, 2017 4.730 4.730 4.698 4.709 301,432 +0.03(+0.57%)
Dec 01, 2017 4.709 4.710 4.655 4.682 415,280 +0.01(+0.11%)
Nov 30, 2017 4.698 4.745 4.666 4.677 362,274 -0.01(-0.23%)
Nov 29, 2017 4.714 4.736 4.666 4.687 350,186 -0.04(-0.80%)
Nov 28, 2017 4.757 4.757 4.709 4.725 278,225 +0.00(+0.00%)
Nov 27, 2017 4.763 4.795 4.725 4.725 401,077 -0.03(-0.57%)
Nov 24, 2017 4.720 4.784 4.720 4.752 112,668 +0.02(+0.47%)
Nov 22, 2017 4.730 4.769 4.688 4.730 211,346 -0.00(-0.02%)
Nov 21, 2017 4.741 4.784 4.725 4.730 237,807 +0.03(+0.69%)
Nov 20, 2017 4.816 4.816 4.687 4.698 626,167 -0.10(-2.13%)
Nov 17, 2017 4.811 4.833 4.789 4.800 313,602 +0.03(+0.68%)
Nov 16, 2017 4.682 4.779 4.677 4.768 295,369 +0.12(+2.66%)
Nov 15, 2017 4.650 4.693 4.634 4.644 415,565 -0.05(-1.03%)
Nov 14, 2017 4.730 4.736 4.660 4.693 636,563 -0.04(-0.91%)
Nov 13, 2017 4.843 4.859 4.720 4.736 550,889 -0.08(-1.56%)
Nov 10, 2017 4.789 4.838 4.789 4.811 285,471 +0.01(+0.25%)
Nov 09, 2017 4.815 4.840 4.772 4.799 368,088 -0.03(-0.66%)
Nov 08, 2017 4.884 4.884 4.831 4.831 378,286 -0.05(-1.09%)
Nov 07, 2017 4.911 4.927 4.868 4.884 193,972 -0.04(-0.76%)
Nov 06, 2017 4.922 4.932 4.884 4.922 403,666 +0.02(+0.44%)
Nov 03, 2017 4.826 4.927 4.810 4.900 406,466 +0.07(+1.55%)
Nov 02, 2017 4.810 4.874 4.799 4.826 251,984 +0.02(+0.44%)
Nov 01, 2017 4.884 4.895 4.794 4.804 229,381 -0.06(-1.31%)
Oct 31, 2017 4.826 4.895 4.746 4.868 355,827 +0.05(+1.11%)
Oct 30, 2017 4.842 4.863 4.788 4.815 326,020 -0.04(-0.88%)
Oct 27, 2017 4.788 4.879 4.788 4.858 412,569 +0.08(+1.67%)
Oct 26, 2017 4.799 4.815 4.778 4.778 263,744 -0.04(-0.78%)
Oct 25, 2017 4.799 4.852 4.746 4.815 535,485 +0.01(+0.11%)
Oct 24, 2017 4.836 4.858 4.746 4.810 651,604 -0.02(-0.44%)
Oct 23, 2017 4.831 4.906 4.831 4.831 259,459 -0.03(-0.55%)
Oct 20, 2017 4.884 4.884 4.826 4.858 429,190 +0.02(+0.33%)
Oct 19, 2017 4.815 4.906 4.746 4.842 759,662 +0.01(+0.22%)
Oct 18, 2017 4.959 5.012 4.799 4.831 1,128,324 -0.19(-3.72%)
Oct 17, 2017 5.039 5.060 4.959 5.018 619,609 -0.05(-0.95%)
Oct 16, 2017 5.092 5.114 5.044 5.066 752,628 -0.06(-1.25%)
Oct 13, 2017 5.108 5.156 5.108 5.130 172,582 -0.01(-0.10%)
Oct 12, 2017 5.087 5.140 5.066 5.135 250,870 +0.03(+0.54%)
Oct 11, 2017 5.134 5.144 5.105 5.107 261,425 -0.03(-0.52%)
Oct 10, 2017 5.144 5.155 5.118 5.134 191,361 -0.01(-0.10%)
Oct 09, 2017 5.176 5.176 5.127 5.139 249,587 -0.01(-0.10%)
Oct 06, 2017 5.139 5.147 5.107 5.144 230,725 -0.02(-0.31%)
Oct 05, 2017 5.166 5.170 5.123 5.160 314,657 -0.02(-0.31%)
Oct 04, 2017 5.144 5.181 5.144 5.176 304,349 +0.02(+0.31%)
Oct 03, 2017 5.166 5.171 5.155 5.160 566,371 +0.02(+0.31%)
Oct 02, 2017 5.134 5.160 5.118 5.144 394,518 -0.01(-0.10%)
Sep 29, 2017 5.139 5.170 5.139 5.150 315,661 -0.01(-0.10%)
Sep 28, 2017 5.155 5.176 5.139 5.155 160,625 +0.01(+0.21%)
Sep 27, 2017 5.160 5.176 5.134 5.144 652,357 -0.02(-0.31%)
Sep 26, 2017 5.144 5.176 5.144 5.160 178,787 +0.02(+0.31%)
Sep 25, 2017 5.134 5.166 5.118 5.144 201,294 +0.00(+0.00%)
Sep 22, 2017 5.123 5.155 5.091 5.144 327,607 +0.02(+0.31%)
Sep 21, 2017 5.181 5.187 5.102 5.129 389,237 -0.04(-0.82%)
Sep 20, 2017 5.176 5.192 5.160 5.171 307,357 -0.03(-0.51%)
Sep 19, 2017 5.219 5.225 5.176 5.197 250,594 -0.01(-0.20%)
Sep 18, 2017 5.240 5.261 5.203 5.208 165,062 -0.04(-0.81%)
Sep 15, 2017 5.203 5.261 5.197 5.250 189,566 +0.03(+0.61%)
Sep 14, 2017 5.219 5.250 5.203 5.219 158,167 -0.02(-0.30%)
Sep 13, 2017 5.197 5.261 5.185 5.234 169,052 +0.03(+0.51%)
Sep 12, 2017 5.240 5.244 5.176 5.208 380,585 -0.02(-0.40%)
Sep 11, 2017 5.245 5.266 5.229 5.229 337,347 -0.05(-1.00%)
Sep 08, 2017 5.219 5.282 5.208 5.282 252,567 +0.05(+1.03%)
Sep 07, 2017 5.228 5.244 5.191 5.228 205,604 +0.00(+0.00%)
Sep 06, 2017 5.244 5.244 5.218 5.228 211,095 +0.00(+0.00%)
Sep 05, 2017 5.239 5.254 5.228 5.228 281,216 +0.00(+0.00%)
Sep 01, 2017 5.244 5.254 5.228 5.228 251,547 +0.00(+0.00%)
Aug 31, 2017 5.197 5.244 5.191 5.228 175,396 +0.04(+0.71%)
Aug 30, 2017 5.218 5.228 5.170 5.191 277,083 -0.01(-0.10%)
Aug 29, 2017 5.165 5.218 5.165 5.197 245,809 +0.00(+0.00%)
Aug 28, 2017 5.212 5.223 5.181 5.197 199,887 +0.03(+0.61%)
Aug 25, 2017 5.181 5.215 5.154 5.165 233,318 -0.01(-0.20%)
Aug 24, 2017 5.202 5.220 5.165 5.176 208,503 -0.01(-0.20%)
Aug 23, 2017 5.181 5.212 5.181 5.186 289,343 -0.03(-0.50%)
Aug 22, 2017 5.176 5.223 5.176 5.212 188,884 +0.04(+0.71%)
Aug 21, 2017 5.207 5.207 5.160 5.176 185,419 -0.03(-0.61%)
Aug 18, 2017 5.123 5.228 5.107 5.207 209,993 +0.08(+1.64%)
Aug 17, 2017 5.123 5.191 5.102 5.123 320,186 -0.07(-1.42%)
Aug 16, 2017 5.254 5.258 5.139 5.197 303,625 -0.06(-1.10%)
Aug 15, 2017 5.218 5.261 5.218 5.254 197,089 +0.05(+1.01%)
Aug 14, 2017 5.291 5.359 5.202 5.202 317,177 -0.02(-0.30%)
Aug 11, 2017 5.128 5.228 4.913 5.218 770,921 +0.07(+1.33%)
Aug 10, 2017 5.344 5.344 5.149 5.149 728,352 -0.21(-3.92%)
Aug 09, 2017 5.365 5.438 5.359 5.359 216,357 -0.04(-0.76%)
Aug 08, 2017 5.479 5.479 5.374 5.400 355,332 -0.04(-0.77%)
Aug 07, 2017 5.489 5.494 5.406 5.442 371,101 -0.03(-0.57%)
Aug 04, 2017 5.479 5.479 5.426 5.473 184,276 +0.02(+0.38%)
Aug 03, 2017 5.416 5.468 5.395 5.453 215,397 +0.04(+0.77%)
Aug 02, 2017 5.317 5.421 5.317 5.411 248,305 +0.11(+2.17%)
Aug 01, 2017 5.390 5.422 5.286 5.296 315,022 -0.13(-2.31%)
Jul 31, 2017 5.385 5.432 5.374 5.421 155,557 +0.03(+0.48%)
Jul 28, 2017 5.390 5.421 5.374 5.395 70,133 +0.01(+0.19%)
Jul 27, 2017 5.359 5.421 5.353 5.385 317,866 +0.03(+0.58%)
Jul 26, 2017 5.400 5.406 5.322 5.353 256,288 -0.04(-0.68%)
Jul 25, 2017 5.359 5.411 5.348 5.390 218,655 +0.03(+0.58%)
Jul 24, 2017 5.416 5.416 5.348 5.359 249,657 -0.07(-1.34%)
Jul 21, 2017 5.411 5.432 5.385 5.432 152,260 +0.03(+0.48%)
Jul 20, 2017 5.406 5.432 5.380 5.406 270,748 +0.00(+0.00%)
Jul 19, 2017 5.453 5.453 5.400 5.406 238,060 -0.02(-0.29%)
Jul 18, 2017 5.395 5.447 5.374 5.421 215,234 +0.05(+0.87%)
Jul 17, 2017 5.520 5.524 5.343 5.374 471,815 -0.16(-2.84%)
Jul 14, 2017 5.479 5.536 5.477 5.532 221,945 +0.06(+1.16%)
Jul 13, 2017 5.442 5.468 5.343 5.468 236,352 +0.08(+1.45%)
Jul 12, 2017 5.432 5.453 5.380 5.390 310,545 -0.03(-0.46%)
Jul 11, 2017 5.493 5.519 5.415 5.415 458,266 -0.07(-1.23%)
Jul 10, 2017 5.420 5.482 5.418 5.482 507,838 +0.07(+1.24%)
Jul 07, 2017 5.389 5.415 5.348 5.415 169,656 +0.03(+0.58%)
Jul 06, 2017 5.379 5.399 5.348 5.384 243,117 -0.01(-0.10%)
Jul 05, 2017 5.311 5.389 5.301 5.389 296,581 +0.09(+1.66%)
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.