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 (%)
Jun 30, 2015 3.514 3.631 3.514 3.627 442,745 +0.12(+3.45%)
Jun 29, 2015 3.568 3.577 3.443 3.506 966,585 -0.08(-2.21%)
Jun 26, 2015 3.614 3.664 3.585 3.585 380,020 -0.02(-0.46%)
Jun 25, 2015 3.660 3.668 3.602 3.602 337,517 -0.07(-1.82%)
Jun 24, 2015 3.577 3.673 3.577 3.668 418,778 +0.08(+2.33%)
Jun 23, 2015 3.572 3.589 3.556 3.585 392,708 -0.01(-0.16%)
Jun 22, 2015 3.610 3.614 3.589 3.591 459,578 -0.02(-0.65%)
Jun 19, 2015 3.593 3.622 3.593 3.614 242,292 +0.01(+0.23%)
Jun 18, 2015 3.606 3.618 3.590 3.606 313,817 -0.01(-0.35%)
Jun 17, 2015 3.581 3.631 3.581 3.618 404,255 +0.03(+0.70%)
Jun 16, 2015 3.589 3.601 3.589 3.593 269,282 +0.01(+0.23%)
Jun 15, 2015 3.585 3.610 3.581 3.585 549,604 +0.01(+0.23%)
Jun 12, 2015 3.564 3.610 3.564 3.577 392,253 +0.00(+0.12%)
Jun 11, 2015 3.606 3.618 3.560 3.572 604,926 -0.03(-0.81%)
Jun 10, 2015 3.614 3.622 3.585 3.602 839,507 -0.03(-0.80%)
Jun 09, 2015 3.618 3.648 3.610 3.631 543,273 -0.00(-0.11%)
Jun 08, 2015 3.656 3.660 3.623 3.635 464,065 -0.02(-0.57%)
Jun 05, 2015 3.743 3.743 3.585 3.656 1,644,617 -0.10(-2.54%)
Jun 04, 2015 3.751 3.776 3.734 3.751 597,267 +0.00(+0.00%)
Jun 03, 2015 3.796 3.796 3.751 3.751 301,093 -0.05(-1.20%)
Jun 02, 2015 3.792 3.796 3.776 3.796 208,576 +0.01(+0.33%)
Jun 01, 2015 3.792 3.804 3.771 3.784 290,605 +0.00(+0.00%)
May 29, 2015 3.771 3.784 3.763 3.784 244,505 +0.02(+0.44%)
May 28, 2015 3.800 3.800 3.759 3.767 324,718 -0.04(-0.98%)
May 27, 2015 3.800 3.805 3.784 3.805 190,152 +0.01(+0.22%)
May 26, 2015 3.800 3.805 3.788 3.796 182,114 -0.00(-0.11%)
May 22, 2015 3.796 3.800 3.800 3.800 230,693 +0.00(+0.11%)
May 21, 2015 3.792 3.817 3.792 3.796 209,737 +0.01(+0.22%)
May 20, 2015 3.800 3.821 3.788 3.788 196,384 -0.00(-0.11%)
May 19, 2015 3.805 3.813 3.792 3.792 401,722 -0.03(-0.86%)
May 18, 2015 3.813 3.825 3.805 3.825 170,125 +0.01(+0.22%)
May 15, 2015 3.813 3.829 3.809 3.817 151,993 -0.00(-0.11%)
May 14, 2015 3.800 3.821 3.797 3.821 230,581 +0.02(+0.54%)
May 13, 2015 3.817 3.821 3.800 3.800 221,160 +0.00(+0.00%)
May 12, 2015 3.800 3.825 3.796 3.800 389,460 -0.03(-0.76%)
May 11, 2015 3.842 3.850 3.825 3.829 305,385 -0.02(-0.43%)
May 08, 2015 3.854 3.867 3.846 3.846 206,999 +0.00(+0.11%)
May 07, 2015 3.838 3.862 3.829 3.842 254,703 +0.00(+0.11%)
May 06, 2015 3.834 3.866 3.833 3.838 300,854 +0.01(+0.21%)
May 05, 2015 3.846 3.850 3.817 3.829 343,795 -0.01(-0.32%)
May 04, 2015 3.875 3.891 3.838 3.842 416,044 -0.02(-0.64%)
May 01, 2015 3.858 3.866 3.839 3.866 289,744 +0.02(+0.43%)
Apr 30, 2015 3.834 3.850 3.821 3.850 220,418 +0.01(+0.21%)
Apr 29, 2015 3.817 3.842 3.817 3.842 238,176 +0.01(+0.32%)
Apr 28, 2015 3.834 3.845 3.813 3.829 253,059 +0.00(+0.11%)
Apr 27, 2015 3.817 3.846 3.813 3.825 227,498 +0.01(+0.32%)
Apr 24, 2015 3.805 3.813 3.801 3.813 90,338 +0.01(+0.22%)
Apr 23, 2015 3.784 3.825 3.784 3.805 218,250 +0.02(+0.43%)
Apr 22, 2015 3.797 3.807 3.784 3.788 188,055 -0.01(-0.22%)
Apr 21, 2015 3.780 3.805 3.780 3.797 260,930 +0.01(+0.33%)
Apr 20, 2015 3.805 3.830 3.772 3.784 400,424 -0.01(-0.22%)
Apr 17, 2015 3.809 3.809 3.788 3.793 300,166 -0.03(-0.75%)
Apr 16, 2015 3.838 3.842 3.801 3.821 238,769 -0.02(-0.53%)
Apr 15, 2015 3.829 3.875 3.825 3.842 277,591 +0.01(+0.32%)
Apr 14, 2015 3.801 3.834 3.801 3.829 383,593 +0.04(+0.97%)
Apr 13, 2015 3.805 3.813 3.793 3.793 279,257 -0.02(-0.43%)
Apr 10, 2015 3.821 3.829 3.784 3.809 314,244 +0.00(+0.11%)
Apr 09, 2015 3.850 3.879 3.780 3.805 517,848 -0.06(-1.59%)
Apr 08, 2015 3.862 3.874 3.838 3.866 298,231 +0.02(+0.53%)
Apr 07, 2015 3.834 3.862 3.826 3.846 332,443 +0.02(+0.53%)
Apr 06, 2015 3.793 3.838 3.793 3.826 348,810 +0.04(+0.97%)
Apr 02, 2015 3.801 3.789 3.789 3.789 353,213 -0.02(-0.53%)
Apr 01, 2015 3.797 3.818 3.785 3.809 212,279 +0.03(+0.86%)
Mar 31, 2015 3.777 3.777 3.740 3.777 344,203 +0.02(+0.65%)
Mar 30, 2015 3.736 3.769 3.736 3.752 466,740 +0.02(+0.54%)
Mar 27, 2015 3.732 3.761 3.720 3.732 764,578 -0.03(-0.76%)
Mar 26, 2015 3.826 3.834 3.748 3.761 516,099 -0.05(-1.39%)
Mar 25, 2015 3.801 3.838 3.797 3.813 263,635 +0.02(+0.64%)
Mar 24, 2015 3.813 3.825 3.789 3.789 230,653 -0.05(-1.38%)
Mar 23, 2015 3.801 3.846 3.797 3.842 259,304 +0.03(+0.85%)
Mar 20, 2015 3.789 3.818 3.773 3.809 300,285 +0.04(+0.97%)
Mar 19, 2015 3.809 3.822 3.761 3.773 408,718 -0.04(-1.07%)
Mar 18, 2015 3.842 3.850 3.781 3.813 391,611 -0.04(-1.16%)
Mar 17, 2015 3.838 3.858 3.789 3.858 344,678 +0.00(+0.00%)
Mar 16, 2015 3.870 3.879 3.846 3.858 335,582 -0.02(-0.52%)
Mar 13, 2015 3.883 3.899 3.862 3.879 312,362 -0.03(-0.83%)
Mar 12, 2015 3.899 3.927 3.899 3.911 123,167 +0.01(+0.21%)
Mar 11, 2015 3.887 3.903 3.879 3.903 261,977 +0.01(+0.21%)
Mar 10, 2015 3.874 3.914 3.874 3.895 223,372 +0.00(+0.00%)
Mar 09, 2015 3.875 3.911 3.871 3.895 235,627 +0.01(+0.31%)
Mar 06, 2015 3.907 3.927 3.826 3.883 471,853 -0.05(-1.23%)
Mar 05, 2015 3.911 3.931 3.907 3.931 178,294 +0.01(+0.31%)
Mar 04, 2015 3.895 3.923 3.883 3.919 222,976 +0.01(+0.31%)
Mar 03, 2015 3.907 3.915 3.907 3.907 293,603 +0.01(+0.31%)
Mar 02, 2015 3.899 3.899 3.879 3.895 299,439 +0.02(+0.52%)
Feb 27, 2015 3.871 3.887 3.867 3.875 136,066 +0.01(+0.21%)
Feb 26, 2015 3.854 3.883 3.854 3.867 233,633 +0.01(+0.21%)
Feb 25, 2015 3.863 3.883 3.850 3.858 141,061 +0.01(+0.21%)
Feb 24, 2015 3.875 3.883 3.822 3.850 434,287 -0.02(-0.45%)
Feb 23, 2015 3.850 3.879 3.850 3.868 188,007 +0.02(+0.45%)
Feb 20, 2015 3.850 3.871 3.850 3.850 177,337 +0.00(+0.10%)
Feb 19, 2015 3.887 3.899 3.838 3.846 284,967 -0.04(-1.04%)
Feb 18, 2015 3.903 3.907 3.854 3.887 398,138 +0.00(+0.00%)
Feb 17, 2015 3.963 3.992 3.871 3.887 389,033 +0.00(+0.00%)
Feb 13, 2015 3.887 3.887 3.887 3.887 221,733 +0.04(+0.94%)
Feb 12, 2015 3.875 3.890 3.850 3.850 288,343 -0.02(-0.42%)
Feb 11, 2015 3.891 3.911 3.867 3.867 337,796 -0.02(-0.52%)
Feb 10, 2015 3.883 3.915 3.883 3.887 190,390 +0.00(+0.10%)
Feb 09, 2015 3.875 3.903 3.875 3.883 242,349 -0.00(-0.10%)
Feb 06, 2015 3.947 3.947 3.875 3.887 537,047 -0.04(-0.92%)
Feb 05, 2015 3.883 3.931 3.879 3.923 232,563 +0.02(+0.62%)
Feb 04, 2015 3.871 3.899 3.871 3.899 228,512 +0.02(+0.41%)
Feb 03, 2015 3.895 3.911 3.871 3.883 392,668 +0.01(+0.31%)
Feb 02, 2015 3.871 3.899 3.847 3.871 341,458 +0.01(+0.31%)
Jan 30, 2015 3.855 3.899 3.844 3.859 320,821 +0.03(+0.84%)
Jan 29, 2015 3.867 3.867 3.827 3.827 290,783 -0.02(-0.62%)
Jan 28, 2015 3.883 3.899 3.839 3.851 239,846 -0.02(-0.41%)
Jan 27, 2015 3.875 3.883 3.849 3.867 174,136 -0.02(-0.51%)
Jan 26, 2015 3.867 3.895 3.851 3.887 254,288 +0.02(+0.62%)
Jan 23, 2015 3.879 3.879 3.829 3.863 257,222 +0.03(+0.84%)
Jan 22, 2015 3.819 3.831 3.803 3.831 235,935 +0.00(+0.10%)
Jan 21, 2015 3.819 3.833 3.787 3.827 237,320 +0.00(+0.10%)
Jan 20, 2015 3.795 3.823 3.767 3.823 394,848 +0.03(+0.74%)
Jan 16, 2015 3.899 3.899 3.779 3.795 242,719 -0.02(-0.52%)
Jan 15, 2015 3.783 3.827 3.743 3.815 299,901 +0.02(+0.53%)
Jan 14, 2015 3.751 3.803 3.711 3.795 459,605 +0.00(+0.11%)
Jan 13, 2015 3.839 3.847 3.727 3.791 552,902 -0.04(-0.94%)
Jan 12, 2015 3.839 3.839 3.799 3.827 269,221 +0.01(+0.21%)
Jan 09, 2015 3.807 3.829 3.799 3.819 177,042 -0.00(-0.10%)
Jan 08, 2015 3.839 3.859 3.799 3.823 514,099 -0.01(-0.21%)
Jan 07, 2015 3.886 3.886 3.822 3.831 349,123 -0.04(-0.92%)
Jan 06, 2015 3.779 3.866 3.772 3.866 271,467 +0.10(+2.63%)
Jan 05, 2015 3.787 3.807 3.747 3.767 410,699 -0.03(-0.83%)
Jan 02, 2015 3.791 3.843 3.779 3.799 434,729 +0.04(+1.16%)
Dec 31, 2014 3.755 3.755 3.755 3.755 776,189 -0.02(-0.42%)
Dec 30, 2014 3.795 3.815 3.712 3.771 757,997 -0.05(-1.25%)
Dec 29, 2014 3.835 3.839 3.799 3.819 381,964 -0.03(-0.72%)
Dec 26, 2014 3.870 3.882 3.819 3.847 397,932 -0.03(-0.72%)
Dec 24, 2014 3.854 3.874 3.874 3.874 194,930 +0.03(+0.85%)
Dec 23, 2014 3.842 3.881 3.822 3.842 431,294 -0.01(-0.31%)
Dec 22, 2014 3.901 3.901 3.838 3.854 460,074 -0.03(-0.71%)
Dec 19, 2014 3.928 3.956 3.881 3.881 372,348 -0.04(-1.10%)
Dec 18, 2014 3.956 3.995 3.869 3.924 591,219 +0.02(+0.61%)
Dec 17, 2014 3.814 3.968 3.814 3.901 362,752 +0.06(+1.64%)
Dec 16, 2014 3.909 3.909 3.763 3.838 697,403 -0.09(-2.21%)
Dec 15, 2014 4.019 4.019 3.913 3.924 380,157 -0.08(-1.93%)
Dec 12, 2014 4.027 4.029 3.936 4.002 413,914 -0.04(-0.92%)
Dec 11, 2014 4.058 4.121 4.019 4.039 211,424 -0.04(-0.87%)
Dec 10, 2014 4.090 4.090 4.023 4.074 286,569 -0.03(-0.77%)
Dec 09, 2014 4.066 4.121 4.039 4.106 341,738 +0.04(+0.87%)
Dec 08, 2014 4.074 4.098 4.041 4.070 387,838 -0.01(-0.29%)
Dec 05, 2014 4.051 4.086 4.035 4.082 348,733 +0.02(+0.48%)
Dec 04, 2014 4.062 4.071 4.051 4.062 271,630 -0.00(-0.09%)
Dec 03, 2014 4.035 4.066 4.027 4.066 310,272 +0.02(+0.57%)
Dec 02, 2014 4.012 4.047 4.004 4.043 404,971 +0.04(+1.07%)
Dec 01, 2014 4.051 4.051 3.992 4.000 363,124 -0.02(-0.49%)
Nov 28, 2014 4.004 4.019 3.973 4.019 127,950 +0.02(+0.49%)
Nov 26, 2014 3.973 4.000 4.000 4.000 181,332 +0.02(+0.49%)
Nov 25, 2014 3.996 3.996 3.969 3.980 206,626 -0.02(-0.49%)
Nov 24, 2014 3.961 4.023 3.949 4.000 304,065 +0.05(+1.29%)
Nov 21, 2014 3.941 3.961 3.929 3.949 167,672 +0.01(+0.30%)
Nov 20, 2014 3.929 3.941 3.911 3.937 120,988 -0.00(-0.10%)
Nov 19, 2014 3.929 3.941 3.902 3.941 283,686 +0.01(+0.20%)
Nov 18, 2014 3.980 3.988 3.922 3.933 351,891 -0.05(-1.28%)
Nov 17, 2014 3.976 3.984 3.961 3.984 155,336 +0.02(+0.39%)
Nov 14, 2014 3.965 3.976 3.949 3.969 154,582 +0.00(+0.00%)
Nov 13, 2014 3.973 4.003 3.969 3.969 113,073 -0.00(-0.10%)
Nov 12, 2014 3.984 4.008 3.954 3.973 268,842 -0.01(-0.19%)
Nov 11, 2014 3.984 4.010 3.965 3.980 178,099 -0.02(-0.49%)
Nov 10, 2014 3.976 4.035 3.949 4.000 316,934 +0.03(+0.79%)
Nov 07, 2014 3.972 3.988 3.969 3.969 167,385 -0.02(-0.49%)
Nov 06, 2014 3.980 4.031 3.938 3.988 350,334 +0.01(+0.16%)
Nov 05, 2014 3.969 3.988 3.969 3.982 222,587 +0.02(+0.63%)
Nov 04, 2014 3.961 3.992 3.946 3.957 288,533 +0.01(+0.30%)
Nov 03, 2014 3.938 3.988 3.918 3.945 283,963 +0.01(+0.20%)
Oct 31, 2014 3.891 3.938 3.883 3.938 339,343 +0.04(+1.10%)
Oct 30, 2014 3.879 3.910 3.864 3.895 253,033 -0.00(-0.10%)
Oct 29, 2014 3.903 3.914 3.879 3.899 194,417 +0.02(+0.40%)
Oct 28, 2014 3.837 3.926 3.837 3.883 333,053 +0.04(+1.15%)
Oct 27, 2014 3.829 3.860 3.844 3.839 126,440 -0.01(-0.14%)
Oct 24, 2014 3.860 3.872 3.821 3.844 231,274 -0.03(-0.70%)
Oct 23, 2014 3.868 3.887 3.855 3.872 226,080 -0.01(-0.20%)
Oct 22, 2014 3.895 3.918 3.841 3.879 301,231 +0.00(+0.10%)
Oct 21, 2014 3.833 3.887 3.825 3.876 265,112 +0.04(+1.11%)
Oct 20, 2014 3.786 3.841 3.785 3.833 451,706 +0.06(+1.54%)
Oct 17, 2014 3.736 3.802 3.701 3.775 432,791 +0.09(+2.42%)
Oct 16, 2014 3.650 3.833 3.623 3.685 1,250,247 +0.01(+0.21%)
Oct 15, 2014 3.740 3.740 3.588 3.678 1,074,134 -0.07(-1.76%)
Oct 14, 2014 3.790 3.817 3.678 3.744 856,988 -0.05(-1.33%)
Oct 13, 2014 3.813 3.837 3.699 3.794 579,500 -0.02(-0.49%)
Oct 10, 2014 3.841 3.895 3.790 3.813 449,337 -0.04(-1.02%)
Oct 09, 2014 3.883 3.918 3.841 3.852 496,572 -0.02(-0.52%)
Oct 08, 2014 3.925 3.925 3.852 3.872 442,446 +0.00(+0.02%)
Oct 07, 2014 3.860 3.922 3.852 3.872 332,235 +0.00(+0.00%)
Oct 06, 2014 3.864 3.879 3.837 3.872 467,768 -0.00(-0.10%)
Oct 03, 2014 3.795 3.949 3.791 3.875 502,459 +0.08(+2.03%)
Oct 02, 2014 3.883 3.883 3.752 3.799 684,848 -0.08(-1.99%)
Oct 01, 2014 3.833 3.875 3.810 3.875 664,521 +0.08(+2.13%)
Sep 30, 2014 3.714 3.806 3.706 3.795 829,979 +0.05(+1.34%)
Sep 29, 2014 3.745 3.795 3.714 3.745 963,687 +0.00(+0.00%)
Sep 26, 2014 3.795 3.887 3.675 3.745 2,858,088 -0.18(-4.61%)
Sep 25, 2014 3.929 3.941 3.922 3.925 196,009 -0.01(-0.20%)
Sep 24, 2014 3.933 3.949 3.914 3.933 187,331 -0.00(-0.10%)
Sep 23, 2014 3.925 3.952 3.925 3.937 108,236 +0.01(+0.20%)
Sep 22, 2014 3.941 3.956 3.929 3.929 201,780 -0.02(-0.58%)
Sep 19, 2014 3.945 3.964 3.933 3.952 217,810 +0.00(+0.00%)
Sep 18, 2014 3.949 3.971 3.949 3.952 217,680 -0.00(-0.11%)
Sep 17, 2014 3.925 3.991 3.925 3.957 176,480 +0.02(+0.50%)
Sep 16, 2014 3.918 3.945 3.918 3.937 275,333 +0.00(+0.10%)
Sep 15, 2014 3.956 3.972 3.922 3.933 330,861 -0.02(-0.58%)
Sep 12, 2014 4.026 4.026 3.956 3.956 293,460 -0.09(-2.28%)
Sep 11, 2014 4.010 4.049 4.002 4.049 359,953 +0.03(+0.67%)
Sep 10, 2014 4.014 4.033 3.987 4.022 225,499 +0.02(+0.38%)
Sep 09, 2014 4.010 4.022 4.003 4.006 231,403 -0.02(-0.38%)
Sep 08, 2014 4.003 4.022 3.999 4.022 217,714 +0.02(+0.57%)
Sep 05, 2014 3.972 3.997 3.968 3.999 115,839 +0.02(+0.38%)
Sep 04, 2014 3.976 3.991 3.972 3.983 169,376 -0.01(-0.29%)
Sep 03, 2014 3.941 4.010 3.930 3.995 336,176 +0.05(+1.16%)
Sep 02, 2014 3.968 3.968 3.918 3.949 305,562 -0.01(-0.19%)
Aug 29, 2014 3.945 3.957 3.957 3.957 226,750 +0.00(+0.10%)
Aug 28, 2014 3.953 3.973 3.941 3.953 262,831 -0.01(-0.29%)
Aug 27, 2014 3.953 3.972 3.953 3.964 176,482 +0.01(+0.29%)
Aug 26, 2014 3.972 3.986 3.953 3.953 259,435 -0.02(-0.39%)
Aug 25, 2014 3.999 4.010 3.976 3.968 218,680 -0.03(-0.74%)
Aug 22, 2014 4.006 4.010 3.999 3.998 151,734 -0.00(-0.12%)
Aug 21, 2014 3.999 4.010 3.999 4.003 148,880 -0.00(-0.10%)
Aug 20, 2014 4.010 4.029 4.006 4.006 167,624 -0.00(-0.10%)
Aug 19, 2014 4.010 4.018 4.006 4.010 228,522 +0.00(+0.10%)
Aug 18, 2014 4.010 4.010 4.003 4.006 188,893 +0.01(+0.29%)
Aug 15, 2014 3.980 4.006 3.980 3.995 175,498 +0.03(+0.67%)
Aug 14, 2014 3.983 3.992 3.968 3.968 189,480 +0.00(+0.00%)
Aug 13, 2014 3.930 3.972 3.930 3.968 191,611 +0.05(+1.27%)
Aug 12, 2014 3.934 3.945 3.907 3.918 133,211 -0.02(-0.39%)
Aug 11, 2014 3.896 3.957 3.896 3.934 192,756 +0.04(+0.98%)
Aug 08, 2014 3.876 3.903 3.861 3.896 182,615 +0.02(+0.49%)
Aug 07, 2014 3.876 3.911 3.865 3.876 265,316 +0.03(+0.79%)
Aug 06, 2014 3.842 3.865 3.827 3.846 269,142 -0.01(-0.20%)
Aug 05, 2014 3.850 3.880 3.827 3.853 234,101 -0.01(-0.29%)
Aug 04, 2014 3.876 3.895 3.846 3.865 464,577 +0.03(+0.79%)
Aug 01, 2014 3.846 3.865 3.789 3.835 773,270 -0.03(-0.78%)
Jul 31, 2014 3.967 3.975 3.846 3.865 785,236 -0.12(-3.04%)
Jul 30, 2014 4.001 4.009 3.986 3.986 196,409 -0.01(-0.28%)
Jul 29, 2014 4.005 4.013 3.994 3.997 157,465 -0.00(-0.09%)
Jul 28, 2014 3.986 4.013 3.986 4.001 146,315 +0.01(+0.28%)
Jul 25, 2014 4.016 4.016 3.979 3.990 156,323 -0.01(-0.19%)
Jul 24, 2014 4.001 4.013 3.990 3.997 293,213 +0.00(+0.00%)
Jul 23, 2014 3.997 4.004 3.979 3.997 187,773 +0.00(+0.09%)
Jul 22, 2014 3.979 3.997 3.967 3.994 164,918 +0.03(+0.86%)
Jul 21, 2014 3.971 3.990 3.960 3.960 292,546 -0.03(-0.85%)
Jul 18, 2014 3.982 3.997 3.971 3.994 105,321 +0.03(+0.73%)
Jul 17, 2014 3.979 3.990 3.959 3.965 179,046 -0.02(-0.45%)
Jul 16, 2014 3.979 3.986 3.971 3.982 118,155 +0.00(+0.10%)
Jul 15, 2014 3.979 4.001 3.967 3.979 401,490 -0.01(-0.28%)
Jul 14, 2014 3.997 4.003 3.982 3.990 457,588 -0.03(-0.66%)
Jul 11, 2014 4.047 4.047 4.005 4.016 227,546 -0.02(-0.56%)
Jul 10, 2014 4.066 4.080 4.024 4.039 224,759 -0.03(-0.74%)
Jul 09, 2014 4.035 4.104 4.021 4.069 450,840 +0.03(+0.85%)
Jul 08, 2014 4.032 4.054 4.007 4.035 367,286 +0.01(+0.26%)
Jul 07, 2014 4.017 4.037 4.013 4.025 159,082 +0.01(+0.30%)
Jul 03, 2014 4.005 4.013 4.013 4.013 290,627 +0.02(+0.38%)
Jul 02, 2014 4.035 4.039 3.994 3.998 391,717 -0.03(-0.75%)
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.