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, 2020 3.840 4.068 3.840 3.931 275,149 -0.01(-0.17%)
Mar 30, 2020 4.048 4.191 3.912 3.938 419,019 -0.18(-4.42%)
Mar 27, 2020 3.886 4.260 3.755 4.120 969,342 +0.13(+3.26%)
Mar 26, 2020 4.257 4.257 3.931 3.990 1,018,246 -0.16(-3.89%)
Mar 25, 2020 3.710 4.315 3.710 4.151 1,204,630 +0.47(+12.69%)
Mar 24, 2020 3.515 4.172 3.515 3.684 1,097,795 +0.31(+9.06%)
Mar 23, 2020 3.684 3.708 3.267 3.378 814,848 -0.30(-8.14%)
Mar 20, 2020 3.788 4.009 3.612 3.677 921,098 -0.14(-3.58%)
Mar 19, 2020 3.814 3.886 3.107 3.814 1,496,578 -0.13(-3.30%)
Mar 18, 2020 3.990 4.016 3.775 3.944 900,322 -0.37(-8.60%)
Mar 17, 2020 3.970 4.341 3.918 4.315 1,841,101 +0.38(+9.59%)
Mar 16, 2020 3.905 4.309 3.807 3.938 894,122 -0.54(-12.06%)
Mar 13, 2020 3.938 4.543 3.918 4.478 1,458,392 +0.73(+19.44%)
Mar 12, 2020 3.840 4.146 3.703 3.749 2,213,592 -0.53(-12.46%)
Mar 11, 2020 4.608 4.615 4.185 4.283 1,831,188 -0.40(-8.60%)
Mar 10, 2020 4.705 4.731 4.582 4.685 475,616 +0.17(+3.71%)
Mar 09, 2020 4.582 4.703 4.459 4.518 1,521,862 -0.53(-10.49%)
Mar 06, 2020 4.924 5.073 4.837 5.047 1,094,571 -0.01(-0.13%)
Mar 05, 2020 5.073 5.182 4.995 5.053 869,370 -0.19(-3.69%)
Mar 04, 2020 5.176 5.260 5.034 5.247 1,132,752 +0.24(+4.77%)
Mar 03, 2020 5.647 5.666 4.931 5.008 3,749,476 -0.52(-9.35%)
Mar 02, 2020 5.176 5.570 5.176 5.524 609,172 +0.41(+8.08%)
Feb 28, 2020 5.499 5.660 4.763 5.111 3,439,748 -0.59(-10.31%)
Feb 27, 2020 5.808 5.828 5.699 5.699 447,830 -0.19(-3.29%)
Feb 26, 2020 5.744 5.892 5.744 5.892 624,612 +0.15(+2.58%)
Feb 25, 2020 5.815 5.834 5.718 5.744 784,174 -0.07(-1.22%)
Feb 24, 2020 5.853 5.873 5.808 5.815 390,743 -0.06(-0.99%)
Feb 21, 2020 5.944 5.944 5.866 5.873 400,547 -0.05(-0.87%)
Feb 20, 2020 5.886 5.932 5.886 5.924 165,677 +0.06(+0.99%)
Feb 19, 2020 5.905 5.924 5.860 5.866 348,220 -0.04(-0.66%)
Feb 18, 2020 5.905 5.931 5.892 5.905 167,523 -0.01(-0.22%)
Feb 14, 2020 5.944 5.944 5.918 5.918 89,716 -0.04(-0.65%)
Feb 13, 2020 5.957 5.965 5.924 5.957 143,299 +0.01(+0.22%)
Feb 12, 2020 5.912 5.963 5.905 5.944 166,398 +0.03(+0.45%)
Feb 11, 2020 5.924 5.943 5.898 5.917 143,702 +0.00(+0.00%)
Feb 10, 2020 5.917 5.936 5.879 5.917 179,746 +0.01(+0.11%)
Feb 07, 2020 5.898 5.911 5.879 5.911 200,752 +0.01(+0.22%)
Feb 06, 2020 5.924 5.924 5.872 5.898 130,829 +0.01(+0.22%)
Feb 05, 2020 5.892 5.904 5.866 5.885 129,598 +0.04(+0.66%)
Feb 04, 2020 5.872 5.911 5.847 5.847 253,437 -0.01(-0.11%)
Feb 03, 2020 5.892 5.923 5.808 5.853 366,406 -0.01(-0.22%)
Jan 31, 2020 5.853 5.892 5.840 5.866 160,352 -0.01(-0.22%)
Jan 30, 2020 5.860 5.879 5.834 5.879 123,171 +0.03(+0.44%)
Jan 29, 2020 5.898 5.924 5.834 5.853 159,174 -0.03(-0.54%)
Jan 28, 2020 5.917 5.930 5.885 5.885 176,270 +0.01(+0.22%)
Jan 27, 2020 5.898 5.914 5.866 5.872 172,188 -0.06(-0.97%)
Jan 24, 2020 5.936 5.936 5.911 5.930 192,329 +0.02(+0.33%)
Jan 23, 2020 5.840 5.911 5.840 5.911 197,826 +0.04(+0.77%)
Jan 22, 2020 5.821 5.885 5.802 5.866 139,651 +0.04(+0.66%)
Jan 21, 2020 5.840 5.860 5.815 5.827 265,926 -0.03(-0.55%)
Jan 17, 2020 5.827 5.860 5.815 5.860 120,108 +0.02(+0.33%)
Jan 16, 2020 5.815 5.866 5.814 5.840 139,183 +0.03(+0.44%)
Jan 15, 2020 5.808 5.840 5.808 5.815 94,487 -0.02(-0.33%)
Jan 14, 2020 5.789 5.840 5.789 5.834 128,283 +0.05(+0.89%)
Jan 13, 2020 5.802 5.827 5.783 5.783 228,213 -0.04(-0.66%)
Jan 10, 2020 5.853 5.866 5.802 5.821 331,155 +0.01(+0.23%)
Jan 09, 2020 5.839 5.839 5.801 5.807 200,012 -0.01(-0.22%)
Jan 08, 2020 5.858 5.865 5.814 5.820 171,032 -0.03(-0.54%)
Jan 07, 2020 5.776 5.858 5.776 5.852 364,189 +0.06(+0.99%)
Jan 06, 2020 5.776 5.820 5.776 5.795 258,645 -0.03(-0.44%)
Jan 03, 2020 5.782 5.852 5.782 5.820 165,047 -0.01(-0.11%)
Jan 02, 2020 5.820 5.827 5.788 5.827 131,333 +0.04(+0.66%)
Dec 31, 2019 5.795 5.795 5.750 5.788 267,279 -0.01(-0.22%)
Dec 30, 2019 5.807 5.807 5.769 5.801 145,584 +0.01(+0.22%)
Dec 27, 2019 5.814 5.830 5.776 5.788 276,859 -0.06(-0.98%)
Dec 26, 2019 5.814 5.858 5.801 5.846 166,636 +0.04(+0.66%)
Dec 24, 2019 5.858 5.858 5.795 5.807 93,595 -0.01(-0.22%)
Dec 23, 2019 5.878 5.884 5.801 5.820 237,153 +0.00(+0.00%)
Dec 20, 2019 5.814 5.909 5.801 5.820 295,546 -0.03(-0.54%)
Dec 19, 2019 5.801 5.871 5.795 5.852 242,623 +0.04(+0.66%)
Dec 18, 2019 5.795 5.858 5.788 5.814 343,079 -0.01(-0.22%)
Dec 17, 2019 5.744 5.839 5.737 5.827 292,850 +0.10(+1.67%)
Dec 16, 2019 5.814 5.846 5.731 5.731 304,067 -0.07(-1.21%)
Dec 13, 2019 5.820 5.858 5.776 5.801 251,104 -0.03(-0.55%)
Dec 12, 2019 5.846 5.852 5.795 5.833 220,095 -0.01(-0.22%)
Dec 11, 2019 5.827 5.871 5.827 5.846 145,991 +0.04(+0.67%)
Dec 10, 2019 5.794 5.854 5.794 5.807 121,133 +0.01(+0.22%)
Dec 09, 2019 5.876 5.908 5.794 5.794 349,531 -0.11(-1.93%)
Dec 06, 2019 5.876 5.908 5.856 5.908 75,568 +0.03(+0.54%)
Dec 05, 2019 5.838 5.901 5.837 5.876 148,128 +0.03(+0.43%)
Dec 04, 2019 5.838 5.959 5.823 5.851 353,784 -0.00(-0.08%)
Dec 03, 2019 5.838 5.870 5.807 5.856 121,644 +0.02(+0.30%)
Dec 02, 2019 5.800 5.845 5.788 5.838 322,213 +0.04(+0.65%)
Nov 29, 2019 5.851 5.857 5.794 5.800 187,972 -0.05(-0.86%)
Nov 27, 2019 5.864 5.902 5.832 5.851 198,090 -0.04(-0.64%)
Nov 26, 2019 5.883 5.895 5.837 5.889 182,650 +0.03(+0.43%)
Nov 25, 2019 5.800 5.864 5.788 5.864 198,580 +0.06(+0.98%)
Nov 22, 2019 5.807 5.838 5.788 5.807 143,073 +0.02(+0.33%)
Nov 21, 2019 5.864 5.891 5.788 5.788 156,965 -0.11(-1.82%)
Nov 20, 2019 5.895 5.938 5.851 5.895 130,761 -0.01(-0.11%)
Nov 19, 2019 5.832 5.940 5.832 5.902 152,224 +0.05(+0.86%)
Nov 18, 2019 5.927 5.965 5.851 5.851 176,235 -0.11(-1.80%)
Nov 15, 2019 5.870 5.959 5.832 5.959 232,238 +0.09(+1.51%)
Nov 14, 2019 5.883 5.901 5.819 5.870 89,339 -0.03(-0.54%)
Nov 13, 2019 5.864 5.914 5.788 5.902 166,966 +0.06(+0.97%)
Nov 12, 2019 5.921 5.921 5.838 5.845 118,147 -0.04(-0.65%)
Nov 11, 2019 5.940 5.971 5.876 5.883 171,755 -0.06(-1.06%)
Nov 08, 2019 5.794 5.946 5.788 5.946 242,039 +0.16(+2.75%)
Nov 07, 2019 5.844 5.870 5.781 5.787 170,379 -0.06(-1.07%)
Nov 06, 2019 5.844 5.900 5.844 5.850 177,748 -0.01(-0.21%)
Nov 05, 2019 5.837 5.869 5.818 5.862 181,216 -0.01(-0.21%)
Nov 04, 2019 5.793 5.906 5.793 5.875 375,319 +0.09(+1.52%)
Nov 01, 2019 5.825 5.844 5.749 5.787 187,956 -0.01(-0.22%)
Oct 31, 2019 5.749 5.812 5.749 5.800 111,167 +0.05(+0.87%)
Oct 30, 2019 5.730 5.787 5.724 5.749 105,768 +0.00(+0.00%)
Oct 29, 2019 5.749 5.793 5.749 5.749 147,731 -0.08(-1.29%)
Oct 28, 2019 5.686 5.847 5.686 5.825 222,186 +0.06(+0.98%)
Oct 25, 2019 5.781 5.844 5.741 5.768 198,937 -0.01(-0.22%)
Oct 24, 2019 5.825 5.844 5.768 5.781 215,677 -0.07(-1.18%)
Oct 23, 2019 5.919 5.925 5.831 5.850 118,751 -0.04(-0.64%)
Oct 22, 2019 5.919 5.944 5.856 5.888 138,096 -0.04(-0.64%)
Oct 21, 2019 5.944 5.944 5.906 5.925 94,942 -0.01(-0.11%)
Oct 18, 2019 5.913 5.957 5.894 5.931 110,131 +0.04(+0.64%)
Oct 17, 2019 5.963 5.963 5.869 5.894 131,402 -0.05(-0.85%)
Oct 16, 2019 5.875 5.944 5.844 5.944 140,613 +0.07(+1.12%)
Oct 15, 2019 5.875 5.944 5.875 5.878 142,491 -0.02(-0.27%)
Oct 14, 2019 5.925 5.944 5.844 5.894 129,406 -0.08(-1.37%)
Oct 11, 2019 5.888 6.026 5.881 5.975 169,017 +0.09(+1.49%)
Oct 10, 2019 5.888 5.950 5.869 5.888 73,239 -0.02(-0.31%)
Oct 09, 2019 5.931 5.987 5.906 5.906 196,124 -0.04(-0.73%)
Oct 08, 2019 5.987 5.987 5.912 5.949 165,298 -0.01(-0.10%)
Oct 07, 2019 5.924 5.987 5.906 5.956 156,593 +0.05(+0.85%)
Oct 04, 2019 5.831 5.906 5.787 5.906 128,149 +0.07(+1.28%)
Oct 03, 2019 5.793 5.874 5.793 5.831 112,587 +0.01(+0.11%)
Oct 02, 2019 5.806 5.824 5.775 5.824 134,582 +0.01(+0.11%)
Oct 01, 2019 5.824 5.824 5.781 5.818 105,058 +0.04(+0.65%)
Sep 30, 2019 5.799 5.816 5.750 5.781 115,162 -0.02(-0.43%)
Sep 27, 2019 5.781 5.806 5.675 5.806 224,100 +0.06(+1.09%)
Sep 26, 2019 5.712 5.756 5.701 5.743 119,290 +0.02(+0.33%)
Sep 25, 2019 5.806 5.806 5.700 5.725 176,384 -0.08(-1.40%)
Sep 24, 2019 5.812 5.825 5.768 5.806 101,377 -0.06(-0.96%)
Sep 23, 2019 5.737 5.862 5.700 5.862 346,377 +0.09(+1.62%)
Sep 20, 2019 5.824 5.841 5.762 5.768 80,573 -0.06(-0.97%)
Sep 19, 2019 5.775 5.837 5.750 5.824 296,226 +0.07(+1.19%)
Sep 18, 2019 5.587 5.762 5.587 5.756 274,090 +0.17(+3.02%)
Sep 17, 2019 5.637 5.643 5.575 5.587 294,969 -0.04(-0.78%)
Sep 16, 2019 5.731 5.743 5.618 5.631 350,813 -0.06(-1.03%)
Sep 13, 2019 5.737 5.737 5.681 5.689 131,673 -0.04(-0.62%)
Sep 12, 2019 5.712 5.756 5.681 5.725 117,624 +0.06(+1.12%)
Sep 11, 2019 5.680 5.736 5.655 5.661 217,251 -0.02(-0.33%)
Sep 10, 2019 5.723 5.723 5.649 5.680 229,906 -0.02(-0.43%)
Sep 09, 2019 5.736 5.789 5.674 5.705 367,702 -0.03(-0.54%)
Sep 06, 2019 5.767 5.779 5.717 5.736 135,142 +0.00(+0.00%)
Sep 05, 2019 5.792 5.853 5.717 5.736 315,582 -0.03(-0.54%)
Sep 04, 2019 5.804 5.867 5.754 5.767 197,876 -0.06(-0.96%)
Sep 03, 2019 5.754 5.829 5.748 5.823 103,188 +0.07(+1.19%)
Aug 30, 2019 5.736 5.785 5.717 5.754 191,747 +0.01(+0.22%)
Aug 29, 2019 5.705 5.779 5.692 5.742 187,031 +0.04(+0.76%)
Aug 28, 2019 5.767 5.768 5.643 5.699 259,482 -0.07(-1.29%)
Aug 27, 2019 5.847 5.851 5.767 5.773 128,806 -0.06(-1.06%)
Aug 26, 2019 5.847 5.909 5.829 5.835 110,136 -0.04(-0.63%)
Aug 23, 2019 5.835 5.916 5.823 5.872 79,182 +0.04(+0.74%)
Aug 22, 2019 5.903 5.903 5.804 5.829 124,619 -0.07(-1.26%)
Aug 21, 2019 5.903 5.941 5.866 5.903 97,836 +0.01(+0.11%)
Aug 20, 2019 5.891 5.940 5.860 5.897 109,386 -0.01(-0.21%)
Aug 19, 2019 5.965 5.978 5.909 5.909 69,465 -0.02(-0.31%)
Aug 16, 2019 5.891 5.940 5.891 5.928 101,276 +0.09(+1.49%)
Aug 15, 2019 5.823 5.903 5.773 5.841 173,336 +0.02(+0.32%)
Aug 14, 2019 5.922 5.930 5.800 5.823 255,733 -0.12(-1.98%)
Aug 13, 2019 5.922 6.052 5.916 5.940 176,660 +0.03(+0.52%)
Aug 12, 2019 6.083 6.089 5.854 5.909 287,702 -0.19(-3.15%)
Aug 09, 2019 6.157 6.195 6.102 6.102 161,590 -0.11(-1.78%)
Aug 08, 2019 6.163 6.213 6.071 6.213 194,805 +0.08(+1.31%)
Aug 07, 2019 6.120 6.136 5.972 6.132 240,904 -0.02(-0.30%)
Aug 06, 2019 6.139 6.157 6.077 6.151 129,845 +0.03(+0.50%)
Aug 05, 2019 6.126 6.145 6.089 6.120 213,123 -0.08(-1.29%)
Aug 02, 2019 6.194 6.225 6.151 6.200 206,060 +0.04(+0.70%)
Aug 01, 2019 6.120 6.157 6.065 6.157 163,250 +0.05(+0.81%)
Jul 31, 2019 6.102 6.108 6.071 6.108 54,731 +0.01(+0.20%)
Jul 30, 2019 6.095 6.126 6.071 6.095 116,219 +0.00(+0.00%)
Jul 29, 2019 6.071 6.132 6.058 6.095 100,095 +0.01(+0.20%)
Jul 26, 2019 6.139 6.151 6.077 6.083 86,805 -0.05(-0.80%)
Jul 25, 2019 6.083 6.156 6.083 6.132 108,727 +0.05(+0.81%)
Jul 24, 2019 6.095 6.108 6.083 6.083 80,720 +0.01(+0.10%)
Jul 23, 2019 6.102 6.114 6.077 6.077 112,392 -0.04(-0.60%)
Jul 22, 2019 6.163 6.176 6.058 6.114 132,117 -0.06(-1.00%)
Jul 19, 2019 6.040 6.188 6.040 6.176 342,677 +0.11(+1.83%)
Jul 18, 2019 6.065 6.089 5.997 6.065 129,646 -0.02(-0.40%)
Jul 17, 2019 6.114 6.114 6.065 6.089 110,221 +0.01(+0.20%)
Jul 16, 2019 6.077 6.114 6.058 6.077 138,469 +0.01(+0.10%)
Jul 15, 2019 6.071 6.126 6.046 6.071 177,061 -0.02(-0.40%)
Jul 12, 2019 6.194 6.194 6.089 6.095 144,080 -0.08(-1.30%)
Jul 11, 2019 6.095 6.188 6.095 6.176 224,760 +0.05(+0.82%)
Jul 10, 2019 6.113 6.150 6.095 6.126 229,172 +0.01(+0.20%)
Jul 09, 2019 6.058 6.150 6.046 6.113 184,836 +0.07(+1.11%)
Jul 08, 2019 6.015 6.089 6.009 6.046 180,074 -0.02(-0.30%)
Jul 05, 2019 6.052 6.076 6.003 6.064 94,522 +0.00(+0.00%)
Jul 03, 2019 6.095 6.108 6.058 6.064 82,278 -0.05(-0.80%)
Jul 02, 2019 6.046 6.156 6.044 6.113 400,877 +0.10(+1.63%)
Jul 01, 2019 5.954 6.027 5.954 6.015 189,138 +0.07(+1.13%)
Jun 28, 2019 5.929 6.003 5.917 5.948 138,927 -0.01(-0.21%)
Jun 27, 2019 5.929 5.979 5.899 5.960 209,120 +0.08(+1.35%)
Jun 26, 2019 5.880 5.901 5.868 5.880 49,233 +0.01(+0.21%)
Jun 25, 2019 5.911 5.923 5.853 5.868 166,164 -0.02(-0.42%)
Jun 24, 2019 5.929 5.929 5.862 5.893 165,194 +0.01(+0.10%)
Jun 21, 2019 5.905 5.923 5.850 5.887 170,924 -0.02(-0.30%)
Jun 20, 2019 5.887 5.905 5.862 5.905 176,801 +0.05(+0.84%)
Jun 19, 2019 5.868 5.880 5.819 5.856 99,590 +0.00(+0.00%)
Jun 18, 2019 5.917 5.972 5.789 5.856 204,471 -0.06(-1.04%)
Jun 17, 2019 5.923 5.923 5.868 5.917 130,508 +0.00(+0.00%)
Jun 14, 2019 5.856 5.960 5.831 5.917 185,617 +0.04(+0.62%)
Jun 13, 2019 5.979 5.979 5.880 5.880 102,611 -0.03(-0.52%)
Jun 12, 2019 5.936 5.985 5.911 5.911 120,460 -0.07(-1.22%)
Jun 11, 2019 5.972 6.014 5.874 5.984 232,645 +0.04(+0.72%)
Jun 10, 2019 5.966 5.978 5.807 5.941 238,004 -0.04(-0.71%)
Jun 07, 2019 5.801 5.996 5.783 5.984 345,469 +0.20(+3.47%)
Jun 06, 2019 5.746 5.795 5.741 5.783 160,055 +0.01(+0.21%)
Jun 05, 2019 5.795 5.813 5.686 5.771 237,394 -0.01(-0.21%)
Jun 04, 2019 5.777 5.799 5.756 5.783 128,709 +0.04(+0.74%)
Jun 03, 2019 5.698 5.777 5.698 5.740 127,846 +0.04(+0.64%)
May 31, 2019 5.734 5.777 5.686 5.704 131,091 -0.02(-0.43%)
May 30, 2019 5.759 5.771 5.722 5.728 152,527 -0.02(-0.42%)
May 29, 2019 5.692 5.753 5.673 5.753 132,152 +0.06(+1.07%)
May 28, 2019 5.734 5.740 5.692 5.692 151,323 -0.04(-0.74%)
May 24, 2019 5.771 5.795 5.692 5.734 118,770 +0.04(+0.75%)
May 23, 2019 5.777 5.777 5.667 5.692 267,834 -0.12(-1.99%)
May 22, 2019 5.886 5.886 5.807 5.807 90,242 -0.05(-0.93%)
May 21, 2019 5.826 5.893 5.826 5.862 110,410 +0.04(+0.63%)
May 20, 2019 5.783 5.874 5.783 5.826 103,340 +0.04(+0.63%)
May 17, 2019 5.777 5.874 5.777 5.789 143,904 -0.02(-0.31%)
May 16, 2019 5.771 5.844 5.771 5.807 105,273 +0.04(+0.63%)
May 15, 2019 5.759 5.820 5.740 5.771 195,401 -0.04(-0.73%)
May 14, 2019 5.813 5.844 5.795 5.813 202,450 -0.03(-0.52%)
May 13, 2019 5.838 5.893 5.815 5.844 94,820 -0.07(-1.23%)
May 10, 2019 5.795 5.953 5.783 5.917 160,167 +0.09(+1.47%)
May 09, 2019 5.825 5.873 5.819 5.831 153,438 -0.02(-0.41%)
May 08, 2019 5.825 5.895 5.825 5.855 91,966 +0.00(+0.00%)
May 07, 2019 5.873 5.904 5.843 5.855 147,964 -0.02(-0.41%)
May 06, 2019 5.898 5.916 5.849 5.879 146,824 -0.03(-0.51%)
May 03, 2019 5.946 5.976 5.885 5.910 172,598 -0.04(-0.61%)
May 02, 2019 5.916 5.973 5.855 5.946 206,602 +0.07(+1.24%)
May 01, 2019 5.825 5.976 5.816 5.873 302,681 +0.08(+1.36%)
Apr 30, 2019 5.734 5.867 5.722 5.795 261,443 +0.07(+1.16%)
Apr 29, 2019 5.764 5.783 5.704 5.728 327,943 +0.01(+0.21%)
Apr 26, 2019 5.716 5.770 5.710 5.716 193,098 -0.01(-0.21%)
Apr 25, 2019 5.783 5.813 5.728 5.728 220,360 -0.07(-1.15%)
Apr 24, 2019 5.789 5.891 5.789 5.795 163,019 -0.01(-0.10%)
Apr 23, 2019 5.825 5.867 5.752 5.801 366,534 -0.01(-0.21%)
Apr 22, 2019 5.861 5.879 5.813 5.813 191,787 -0.05(-0.93%)
Apr 18, 2019 5.849 5.916 5.837 5.867 118,371 +0.01(+0.21%)
Apr 17, 2019 5.801 5.922 5.801 5.855 294,982 +0.05(+0.94%)
Apr 16, 2019 5.777 5.837 5.777 5.801 122,700 +0.04(+0.63%)
Apr 15, 2019 5.770 5.831 5.764 5.764 157,616 -0.02(-0.31%)
Apr 12, 2019 5.764 5.825 5.752 5.783 137,384 +0.01(+0.21%)
Apr 11, 2019 5.789 5.801 5.746 5.770 157,517 -0.01(-0.10%)
Apr 10, 2019 5.873 5.910 5.777 5.777 205,059 -0.16(-2.64%)
Apr 09, 2019 5.771 5.945 5.723 5.933 561,739 +0.21(+3.68%)
Apr 08, 2019 5.729 5.765 5.681 5.723 386,227 -0.01(-0.11%)
Apr 05, 2019 5.843 5.843 5.633 5.729 515,868 -0.11(-1.95%)
Apr 04, 2019 5.681 5.873 5.657 5.843 392,071 +0.13(+2.21%)
Apr 03, 2019 5.711 5.855 5.416 5.717 1,454,093 -0.02(-0.42%)
Apr 02, 2019 5.933 5.939 5.705 5.741 1,386,353 -0.56(-8.87%)
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.