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, 2010 2.376 2.385 2.348 2.366 773,460 -0.03(-1.15%)
Mar 30, 2010 2.456 2.456 2.378 2.394 1,120,385 -0.05(-2.16%)
Mar 29, 2010 2.490 2.490 2.444 2.447 700,938 -0.05(-2.02%)
Mar 26, 2010 2.502 2.520 2.488 2.497 356,140 -0.01(-0.27%)
Mar 25, 2010 2.513 2.522 2.497 2.504 526,212 -0.01(-0.33%)
Mar 24, 2010 2.504 2.538 2.490 2.512 628,621 -0.00(-0.04%)
Mar 23, 2010 2.497 2.520 2.488 2.513 563,426 +0.01(+0.27%)
Mar 22, 2010 2.522 2.522 2.490 2.506 681,090 -0.04(-1.53%)
Mar 19, 2010 2.575 2.575 2.527 2.545 514,119 -0.04(-1.51%)
Mar 18, 2010 2.543 2.586 2.527 2.584 400,511 +0.05(+2.08%)
Mar 17, 2010 2.522 2.545 2.504 2.531 537,521 +0.01(+0.36%)
Mar 16, 2010 2.479 2.529 2.472 2.522 700,833 +0.04(+1.57%)
Mar 15, 2010 2.497 2.506 2.479 2.483 994,060 -0.04(-1.72%)
Mar 12, 2010 2.568 2.589 2.525 2.527 788,109 -0.04(-1.43%)
Mar 11, 2010 2.573 2.609 2.559 2.564 783,076 -0.01(-0.36%)
Mar 10, 2010 2.619 2.621 2.570 2.573 785,562 -0.04(-1.58%)
Mar 09, 2010 2.564 2.614 2.564 2.614 680,297 +0.06(+2.29%)
Mar 08, 2010 2.546 2.556 2.535 2.556 406,132 +0.00(+0.18%)
Mar 05, 2010 2.553 2.562 2.540 2.551 249,421 +0.02(+0.81%)
Mar 04, 2010 2.542 2.560 2.519 2.530 469,330 -0.01(-0.36%)
Mar 03, 2010 2.540 2.553 2.537 2.540 447,007 -0.00(-0.18%)
Mar 02, 2010 2.542 2.562 2.514 2.544 593,935 +0.03(+1.13%)
Mar 01, 2010 2.530 2.549 2.512 2.516 467,926 -0.00(-0.14%)
Feb 26, 2010 2.514 2.519 2.496 2.519 255,444 +0.02(+0.64%)
Feb 25, 2010 2.510 2.510 2.478 2.503 378,826 -0.02(-0.72%)
Feb 24, 2010 2.544 2.544 2.506 2.521 317,133 +0.00(+0.18%)
Feb 23, 2010 2.508 2.530 2.494 2.517 404,939 +0.00(+0.00%)
Feb 22, 2010 2.517 2.530 2.478 2.517 641,442 +0.04(+1.56%)
Feb 19, 2010 2.471 2.485 2.446 2.478 311,627 +0.00(+0.09%)
Feb 18, 2010 2.428 2.480 2.428 2.476 484,819 +0.05(+2.16%)
Feb 17, 2010 2.394 2.423 2.391 2.423 300,705 +0.02(+0.76%)
Feb 16, 2010 2.394 2.412 2.385 2.405 331,398 +0.02(+0.96%)
Feb 12, 2010 2.414 2.382 2.382 2.382 364,525 -0.03(-1.13%)
Feb 11, 2010 2.359 2.426 2.359 2.410 494,259 +0.02(+0.99%)
Feb 10, 2010 2.410 2.446 2.371 2.386 469,883 -0.05(-1.95%)
Feb 09, 2010 2.375 2.461 2.366 2.433 459,995 +0.05(+2.00%)
Feb 08, 2010 2.345 2.408 2.322 2.386 462,817 +0.04(+1.74%)
Feb 05, 2010 2.433 2.436 2.270 2.345 2,214,179 -0.11(-4.43%)
Feb 04, 2010 2.553 2.560 2.454 2.454 522,770 -0.10(-3.73%)
Feb 03, 2010 2.565 2.583 2.519 2.549 457,119 +0.00(+0.00%)
Feb 02, 2010 2.501 2.549 2.498 2.549 413,307 +0.06(+2.46%)
Feb 01, 2010 2.458 2.492 2.449 2.488 456,968 +0.06(+2.33%)
Jan 29, 2010 2.515 2.515 2.431 2.431 461,343 -0.07(-2.63%)
Jan 28, 2010 2.510 2.526 2.494 2.497 296,168 -0.02(-0.63%)
Jan 27, 2010 2.519 2.535 2.501 2.513 438,444 +0.01(+0.45%)
Jan 26, 2010 2.533 2.537 2.497 2.501 651,685 -0.03(-1.07%)
Jan 25, 2010 2.499 2.540 2.499 2.528 706,483 +0.04(+1.64%)
Jan 22, 2010 2.492 2.510 2.458 2.488 472,165 +0.00(+0.18%)
Jan 21, 2010 2.467 2.488 2.449 2.483 341,074 +0.04(+1.48%)
Jan 20, 2010 2.417 2.451 2.417 2.447 375,727 +0.03(+1.22%)
Jan 19, 2010 2.429 2.431 2.411 2.417 486,448 +0.00(+0.15%)
Jan 15, 2010 2.413 2.414 2.414 2.414 241,436 +0.01(+0.41%)
Jan 14, 2010 2.408 2.420 2.392 2.404 224,562 -0.02(-0.66%)
Jan 13, 2010 2.381 2.420 2.372 2.420 322,527 +0.03(+1.42%)
Jan 12, 2010 2.417 2.417 2.383 2.386 245,810 -0.02(-0.89%)
Jan 11, 2010 2.391 2.423 2.387 2.407 358,491 +0.02(+0.66%)
Jan 08, 2010 2.371 2.398 2.344 2.391 375,037 +0.03(+1.34%)
Jan 07, 2010 2.407 2.407 2.342 2.360 412,922 +0.02(+0.87%)
Jan 06, 2010 2.301 2.342 2.301 2.340 335,287 +0.04(+1.66%)
Jan 05, 2010 2.288 2.328 2.288 2.301 343,827 -0.00(-0.10%)
Jan 04, 2010 2.340 2.342 2.297 2.304 506,056 -0.01(-0.39%)
Dec 31, 2009 2.376 2.313 2.313 2.313 669,234 -0.05(-2.28%)
Dec 30, 2009 2.425 2.425 2.360 2.367 366,751 -0.05(-1.87%)
Dec 29, 2009 2.407 2.427 2.403 2.412 194,411 -0.01(-0.37%)
Dec 28, 2009 2.423 2.430 2.401 2.421 438,177 -0.01(-0.46%)
Dec 24, 2009 2.391 2.432 2.391 2.432 238,375 +0.03(+1.22%)
Dec 23, 2009 2.400 2.423 2.371 2.403 421,289 -0.08(-3.26%)
Dec 22, 2009 2.493 2.524 2.484 2.484 821,973 +0.00(+0.00%)
Dec 21, 2009 2.459 2.488 2.452 2.484 537,528 +0.05(+2.22%)
Dec 18, 2009 2.432 2.445 2.409 2.430 342,051 +0.00(+0.09%)
Dec 17, 2009 2.400 2.427 2.392 2.427 376,152 +0.02(+0.98%)
Dec 16, 2009 2.423 2.432 2.389 2.404 370,983 -0.03(-1.16%)
Dec 15, 2009 2.452 2.457 2.416 2.432 357,714 -0.01(-0.48%)
Dec 14, 2009 2.441 2.445 2.434 2.444 405,666 -0.01(-0.53%)
Dec 11, 2009 2.463 2.463 2.423 2.457 413,162 +0.01(+0.23%)
Dec 10, 2009 2.441 2.477 2.439 2.451 484,429 -0.00(-0.14%)
Dec 09, 2009 2.403 2.477 2.391 2.454 805,266 +0.05(+2.25%)
Dec 08, 2009 2.335 2.403 2.335 2.400 374,083 +0.03(+1.23%)
Dec 07, 2009 2.380 2.398 2.364 2.371 423,931 +0.01(+0.38%)
Dec 04, 2009 2.337 2.369 2.337 2.362 292,380 +0.02(+1.06%)
Dec 03, 2009 2.315 2.358 2.313 2.337 404,391 +0.01(+0.58%)
Dec 02, 2009 2.333 2.342 2.313 2.324 312,217 +0.01(+0.49%)
Dec 01, 2009 2.378 2.378 2.297 2.313 439,052 +0.00(+0.00%)
Nov 30, 2009 2.364 2.364 2.310 2.313 303,598 -0.03(-1.45%)
Nov 27, 2009 2.286 2.364 2.277 2.347 291,927 -0.00(-0.19%)
Nov 25, 2009 2.322 2.353 2.305 2.351 394,466 +0.04(+1.85%)
Nov 24, 2009 2.328 2.328 2.272 2.308 373,830 +0.03(+1.20%)
Nov 23, 2009 2.297 2.304 2.274 2.281 246,120 +0.01(+0.29%)
Nov 20, 2009 2.274 2.297 2.250 2.274 491,792 -0.01(-0.49%)
Nov 19, 2009 2.263 2.290 2.252 2.286 292,282 +0.02(+0.98%)
Nov 18, 2009 2.274 2.286 2.252 2.263 391,753 -0.01(-0.44%)
Nov 17, 2009 2.268 2.288 2.263 2.273 281,660 +0.02(+0.76%)
Nov 16, 2009 2.252 2.274 2.250 2.256 252,377 +0.00(+0.20%)
Nov 13, 2009 2.244 2.252 2.227 2.252 298,992 +0.00(+0.10%)
Nov 12, 2009 2.272 2.272 2.234 2.250 273,244 -0.03(-1.48%)
Nov 11, 2009 2.252 2.308 2.245 2.283 455,195 +0.03(+1.40%)
Nov 10, 2009 2.304 2.304 2.243 2.252 438,804 -0.05(-2.15%)
Nov 09, 2009 2.277 2.310 2.277 2.301 414,730 +0.00(+0.20%)
Nov 06, 2009 2.286 2.308 2.267 2.297 456,376 +0.01(+0.59%)
Nov 05, 2009 2.281 2.283 2.265 2.283 318,563 +0.02(+1.10%)
Nov 04, 2009 2.279 2.281 2.254 2.259 374,385 -0.00(-0.20%)
Nov 03, 2009 2.229 2.265 2.211 2.263 468,642 +0.05(+2.13%)
Nov 02, 2009 2.265 2.265 2.198 2.216 326,281 +0.01(+0.51%)
Oct 30, 2009 2.207 2.250 2.187 2.205 427,981 -0.00(-0.20%)
Oct 29, 2009 2.150 2.247 2.119 2.209 394,315 -0.00(-0.10%)
Oct 28, 2009 2.261 2.261 2.196 2.211 531,391 -0.04(-1.60%)
Oct 27, 2009 2.232 2.252 2.209 2.247 325,922 +0.00(+0.10%)
Oct 26, 2009 2.241 2.252 2.236 2.245 264,176 -0.00(-0.20%)
Oct 23, 2009 2.245 2.252 2.243 2.250 318,892 +0.01(+0.30%)
Oct 22, 2009 2.238 2.259 2.218 2.243 511,678 +0.00(+0.10%)
Oct 21, 2009 2.202 2.250 2.198 2.241 519,165 +0.03(+1.32%)
Oct 20, 2009 2.214 2.218 2.184 2.211 461,194 +0.02(+1.03%)
Oct 19, 2009 2.128 2.207 2.126 2.189 548,785 +0.05(+2.21%)
Oct 16, 2009 2.119 2.150 2.101 2.142 625,035 +0.01(+0.32%)
Oct 15, 2009 2.166 2.173 2.069 2.135 2,077,638 -0.06(-2.87%)
Oct 14, 2009 2.245 2.252 2.169 2.198 958,715 -0.05(-2.30%)
Oct 13, 2009 2.259 2.263 2.238 2.250 443,084 -0.02(-0.79%)
Oct 12, 2009 2.261 2.304 2.259 2.268 544,851 -0.01(-0.30%)
Oct 09, 2009 2.281 2.286 2.263 2.274 310,716 -0.01(-0.49%)
Oct 08, 2009 2.319 2.319 2.279 2.286 576,199 -0.03(-1.26%)
Oct 07, 2009 2.313 2.315 2.297 2.315 308,141 +0.00(+0.00%)
Oct 06, 2009 2.306 2.353 2.288 2.315 447,632 +0.01(+0.39%)
Oct 05, 2009 2.279 2.306 2.277 2.306 288,681 +0.03(+1.29%)
Oct 02, 2009 2.306 2.315 2.277 2.277 399,777 -0.04(-1.67%)
Oct 01, 2009 2.313 2.326 2.310 2.315 250,139 -0.00(-0.08%)
Sep 30, 2009 2.301 2.335 2.301 2.317 252,457 -0.00(-0.00%)
Sep 29, 2009 2.331 2.331 2.270 2.317 306,466 +0.01(+0.38%)
Sep 28, 2009 2.290 2.317 2.288 2.308 221,442 +0.01(+0.30%)
Sep 25, 2009 2.342 2.342 2.272 2.301 596,089 -0.03(-1.36%)
Sep 24, 2009 2.292 2.353 2.290 2.333 1,424,448 +0.03(+1.18%)
Sep 23, 2009 2.306 2.315 2.283 2.306 318,066 +0.00(+0.13%)
Sep 22, 2009 2.263 2.308 2.263 2.303 251,968 +0.04(+1.96%)
Sep 21, 2009 2.268 2.268 2.250 2.259 242,052 -0.01(-0.30%)
Sep 18, 2009 2.252 2.270 2.245 2.265 325,065 +0.02(+0.70%)
Sep 17, 2009 2.335 2.335 2.227 2.250 651,267 -0.03(-1.28%)
Sep 16, 2009 2.250 2.353 2.247 2.279 1,107,994 +0.03(+1.20%)
Sep 15, 2009 2.299 2.317 2.225 2.252 886,169 -0.05(-1.99%)
Sep 14, 2009 2.270 2.308 2.270 2.298 570,865 +0.04(+1.62%)
Sep 11, 2009 2.279 2.290 2.254 2.261 263,031 -0.00(-0.03%)
Sep 10, 2009 2.256 2.274 2.252 2.262 354,254 -0.01(-0.36%)
Sep 09, 2009 2.238 2.270 2.232 2.270 229,627 +0.02(+0.80%)
Sep 08, 2009 2.227 2.252 2.223 2.252 375,166 +0.03(+1.25%)
Sep 04, 2009 2.220 2.227 2.216 2.224 298,477 +0.00(+0.07%)
Sep 03, 2009 2.200 2.223 2.191 2.223 353,619 +0.02(+0.82%)
Sep 02, 2009 2.175 2.207 2.175 2.205 284,222 +0.02(+0.93%)
Sep 01, 2009 2.207 2.214 2.180 2.184 267,347 -0.02(-0.92%)
Aug 31, 2009 2.164 2.216 2.164 2.205 265,082 -0.02(-0.71%)
Aug 28, 2009 2.216 2.220 2.189 2.220 428,021 +0.02(+0.82%)
Aug 27, 2009 2.223 2.225 2.196 2.202 210,540 -0.02(-0.71%)
Aug 26, 2009 2.218 2.227 2.196 2.218 504,124 +0.00(+0.00%)
Aug 25, 2009 2.202 2.220 2.178 2.218 264,816 +0.04(+1.86%)
Aug 24, 2009 2.184 2.193 2.164 2.178 242,620 -0.00(-0.10%)
Aug 21, 2009 2.207 2.207 2.153 2.180 319,234 -0.01(-0.31%)
Aug 20, 2009 2.146 2.191 2.146 2.187 266,725 +0.05(+2.53%)
Aug 19, 2009 2.114 2.135 2.114 2.132 223,063 +0.00(+0.11%)
Aug 18, 2009 2.110 2.140 2.103 2.130 378,270 +0.02(+0.96%)
Aug 17, 2009 2.105 2.121 2.033 2.110 750,968 -0.01(-0.53%)
Aug 14, 2009 2.121 2.173 2.119 2.121 503,293 -0.06(-2.69%)
Aug 13, 2009 2.162 2.205 2.146 2.180 540,144 +0.02(+1.04%)
Aug 12, 2009 2.207 2.207 2.153 2.157 610,260 -0.05(-2.15%)
Aug 11, 2009 2.216 2.216 2.184 2.205 273,782 -0.01(-0.61%)
Aug 10, 2009 2.225 2.225 2.184 2.218 461,883 +0.00(+0.10%)
Aug 07, 2009 2.225 2.225 2.173 2.216 527,754 +0.07(+3.03%)
Aug 06, 2009 2.182 2.184 2.150 2.151 365,903 -0.01(-0.52%)
Aug 05, 2009 2.180 2.180 2.153 2.162 247,794 +0.02(+1.05%)
Aug 04, 2009 2.229 2.229 2.139 2.139 354,197 -0.05(-2.06%)
Aug 03, 2009 2.150 2.193 2.148 2.184 296,981 +0.04(+1.78%)
Jul 31, 2009 2.157 2.196 2.132 2.146 305,267 +0.02(+0.74%)
Jul 30, 2009 2.135 2.171 2.123 2.130 515,879 -0.01(-0.32%)
Jul 29, 2009 2.141 2.166 2.123 2.137 275,141 +0.02(+0.74%)
Jul 28, 2009 2.148 2.159 2.121 2.121 325,327 -0.03(-1.36%)
Jul 27, 2009 2.148 2.150 2.119 2.150 321,068 +0.03(+1.38%)
Jul 24, 2009 2.117 2.126 2.114 2.121 2,131 +0.01(+0.32%)
Jul 23, 2009 2.150 2.150 2.112 2.114 340,275 -0.02(-1.05%)
Jul 22, 2009 2.105 2.139 2.105 2.137 372,226 +0.03(+1.50%)
Jul 21, 2009 2.096 2.105 2.083 2.105 257,413 +0.02(+1.19%)
Jul 20, 2009 2.072 2.103 2.049 2.081 341,855 +0.02(+0.76%)
Jul 17, 2009 2.054 2.065 2.031 2.065 283,716 +0.01(+0.33%)
Jul 16, 2009 2.060 2.060 2.049 2.058 245,147 -0.01(-0.44%)
Jul 15, 2009 2.058 2.076 2.042 2.067 250,987 +0.01(+0.33%)
Jul 14, 2009 2.051 2.063 2.041 2.060 194,020 +0.00(+0.11%)
Jul 13, 2009 2.051 2.058 2.029 2.058 143,332 +0.01(+0.44%)
Jul 10, 2009 2.020 2.049 2.009 2.049 228,343 +0.03(+1.56%)
Jul 09, 2009 2.038 2.038 2.000 2.018 381,339 -0.02(-0.78%)
Jul 08, 2009 2.036 2.036 2.018 2.033 311,329 -0.00(-0.22%)
Jul 07, 2009 2.036 2.060 2.022 2.038 578,832 +0.00(+0.11%)
Jul 06, 2009 2.045 2.045 2.009 2.036 461,323 +0.00(+0.12%)
Jul 02, 2009 2.024 2.054 1.993 2.033 236,119 +0.01(+0.43%)
Jul 01, 2009 2.022 2.024 2.004 2.024 232,553 +0.04(+2.04%)
Jun 30, 2009 1.993 2.072 1.982 1.984 490,015 +0.00(+0.11%)
Jun 29, 2009 1.957 2.009 1.955 1.982 330,238 +0.02(+1.27%)
Jun 26, 2009 1.955 1.957 1.936 1.957 321,028 +0.00(+0.00%)
Jun 25, 2009 1.957 1.973 1.950 1.957 304,397 -0.02(-0.91%)
Jun 24, 2009 2.027 2.036 1.950 1.975 342,024 -0.02(-1.13%)
Jun 23, 2009 1.950 2.022 1.943 1.997 277,583 +0.04(+2.07%)
Jun 22, 2009 1.982 1.999 1.950 1.957 217,405 -0.04(-2.14%)
Jun 19, 2009 1.995 2.022 1.984 2.000 235,986 +0.02(+0.91%)
Jun 18, 2009 1.975 1.995 1.961 1.982 181,999 -0.01(-0.68%)
Jun 17, 2009 1.975 1.995 1.950 1.995 219,661 -0.01(-0.33%)
Jun 16, 2009 2.002 2.004 1.982 2.002 144,060 +0.01(+0.33%)
Jun 15, 2009 2.004 2.033 1.986 1.995 162,619 -0.02(-1.00%)
Jun 12, 2009 2.031 2.040 1.961 2.015 284,151 -0.00(-0.22%)
Jun 11, 2009 2.002 2.033 1.984 2.020 166,575 +0.03(+1.47%)
Jun 10, 2009 2.031 2.031 1.970 1.991 220,092 -0.03(-1.67%)
Jun 09, 2009 2.029 2.047 2.022 2.024 355,120 -0.01(-0.66%)
Jun 08, 2009 2.049 2.054 2.029 2.038 332,468 -0.03(-1.42%)
Jun 05, 2009 2.063 2.072 2.004 2.067 399,942 +0.05(+2.23%)
Jun 04, 2009 1.959 2.060 1.946 2.022 348,037 +0.08(+4.30%)
Jun 03, 2009 1.937 1.969 1.928 1.939 390,976 -0.03(-1.60%)
Jun 02, 2009 2.139 2.139 1.959 1.970 876,040 +0.03(+1.63%)
Jun 01, 2009 1.991 1.991 1.928 1.939 316,525 -0.02(-1.03%)
May 29, 2009 1.930 1.970 1.905 1.959 403,845 +0.06(+3.08%)
May 28, 2009 1.878 1.905 1.872 1.901 230,586 +0.04(+1.93%)
May 27, 2009 1.923 1.928 1.858 1.865 337,663 -0.04(-2.01%)
May 26, 2009 1.878 1.907 1.862 1.903 265,815 +0.02(+0.84%)
May 22, 2009 1.921 1.921 1.860 1.887 255,539 -0.05(-2.44%)
May 21, 2009 1.939 1.977 1.883 1.934 359,450 -0.03(-1.60%)
May 20, 2009 1.950 1.970 1.937 1.966 203,785 +0.01(+0.58%)
May 19, 2009 1.930 1.970 1.925 1.955 348,619 +0.03(+1.40%)
May 18, 2009 1.892 1.932 1.883 1.928 220,305 +0.04(+2.03%)
May 15, 2009 1.892 1.892 1.876 1.889 229,031 -0.00(-0.12%)
May 14, 2009 1.896 1.914 1.892 1.892 170,741 -0.00(-0.24%)
May 13, 2009 1.907 1.930 1.894 1.896 190,005 -0.03(-1.74%)
May 12, 2009 1.923 1.941 1.907 1.930 166,154 +0.02(+1.17%)
May 11, 2009 1.914 1.932 1.905 1.907 280,785 -0.03(-1.51%)
May 08, 2009 1.941 1.946 1.914 1.937 259,758 -0.02(-0.92%)
May 07, 2009 1.968 2.000 1.946 1.955 401,580 +0.01(+0.46%)
May 06, 2009 1.896 1.948 1.896 1.946 257,062 +0.04(+2.01%)
May 05, 2009 1.934 1.937 1.892 1.907 362,763 +0.04(+1.93%)
May 04, 2009 1.887 1.930 1.858 1.871 412,927 +0.01(+0.79%)
May 01, 2009 1.907 1.912 1.824 1.857 225,896 -0.05(-2.66%)
Apr 30, 2009 1.858 1.907 1.833 1.907 468,171 +0.08(+4.57%)
Apr 29, 2009 1.815 1.833 1.792 1.824 254,482 +0.00(+0.00%)
Apr 28, 2009 1.781 1.824 1.781 1.824 316,632 +0.03(+1.89%)
Apr 27, 2009 1.779 1.799 1.779 1.790 238,051 -0.00(-0.00%)
Apr 24, 2009 1.790 1.813 1.779 1.790 365,259 -0.01(-0.38%)
Apr 23, 2009 1.797 1.799 1.779 1.797 359,490 +0.01(+0.76%)
Apr 22, 2009 1.772 1.795 1.772 1.783 191,458 +0.01(+0.76%)
Apr 21, 2009 1.777 1.795 1.768 1.770 318,275 -0.01(-0.38%)
Apr 20, 2009 1.779 1.806 1.774 1.777 285,217 -0.02(-1.00%)
Apr 17, 2009 1.801 1.819 1.781 1.795 359,987 -0.02(-0.87%)
Apr 16, 2009 1.799 1.815 1.774 1.810 129,748 +0.03(+1.64%)
Apr 15, 2009 1.792 1.801 1.779 1.781 186,533 -0.01(-0.63%)
Apr 14, 2009 1.799 1.799 1.759 1.792 301,271 +0.02(+0.90%)
Apr 13, 2009 1.761 1.779 1.696 1.777 382,756 +0.08(+4.77%)
Apr 09, 2009 1.738 1.745 1.691 1.696 507,783 -0.04(-2.46%)
Apr 08, 2009 1.804 1.804 1.718 1.738 242,807 -0.05(-2.53%)
Apr 07, 2009 1.779 1.783 1.761 1.783 218,942 +0.00(+0.00%)
Apr 06, 2009 1.801 1.801 1.779 1.783 264,589 -0.00(-0.13%)
Apr 03, 2009 1.777 1.788 1.752 1.786 284,737 +0.00(+0.25%)
Apr 02, 2009 1.743 1.801 1.723 1.781 618,715 +0.08(+4.63%)
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.