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 (%)
Nov 30, 2016 4.317 4.332 4.296 4.317 206,406 -0.02(-0.56%)
Nov 29, 2016 4.312 4.360 4.298 4.342 169,341 +0.03(+0.65%)
Nov 28, 2016 4.337 4.337 4.312 4.314 125,942 +0.01(+0.14%)
Nov 25, 2016 4.288 4.322 4.288 4.307 106,238 -0.02(-0.56%)
Nov 23, 2016 4.332 4.332 4.332 0 +0.04(+0.91%)
Nov 22, 2016 4.278 4.322 4.269 4.293 337,721 +0.02(+0.45%)
Nov 21, 2016 4.259 4.303 4.252 4.273 269,377 +0.02(+0.46%)
Nov 18, 2016 4.137 4.264 4.137 4.254 355,170 +0.09(+2.22%)
Nov 17, 2016 4.191 4.278 4.157 4.162 365,732 -0.04(-1.04%)
Nov 16, 2016 4.098 4.273 4.098 4.205 463,082 +0.12(+2.85%)
Nov 15, 2016 3.991 4.118 3.991 4.089 627,888 +0.10(+2.56%)
Nov 14, 2016 4.118 4.118 3.948 3.987 1,229,468 -0.16(-3.87%)
Nov 11, 2016 4.254 4.278 4.137 4.147 834,428 -0.14(-3.29%)
Nov 10, 2016 4.376 4.380 4.278 4.288 698,848 -0.16(-3.50%)
Nov 09, 2016 4.327 4.468 4.244 4.444 477,978 +0.02(+0.44%)
Nov 08, 2016 4.424 4.429 4.386 4.424 220,153 +0.03(+0.66%)
Nov 07, 2016 4.434 4.475 4.395 4.395 359,359 +0.01(+0.22%)
Nov 04, 2016 4.207 4.419 4.202 4.386 616,007 +0.19(+4.60%)
Nov 03, 2016 4.183 4.212 4.063 4.193 867,819 -0.03(-0.69%)
Nov 02, 2016 4.482 4.530 4.183 4.222 1,652,226 -0.27(-6.11%)
Nov 01, 2016 4.737 4.752 4.482 4.496 836,682 -0.23(-4.89%)
Oct 31, 2016 4.747 4.781 4.728 4.728 196,399 -0.03(-0.61%)
Oct 28, 2016 4.752 4.771 4.713 4.757 256,038 +0.00(+0.10%)
Oct 27, 2016 4.805 4.815 4.752 4.752 253,315 -0.05(-1.10%)
Oct 26, 2016 4.800 4.805 4.766 4.805 183,972 +0.01(+0.20%)
Oct 25, 2016 4.795 4.802 4.776 4.795 186,981 +0.02(+0.40%)
Oct 24, 2016 4.805 4.829 4.757 4.776 290,935 -0.03(-0.70%)
Oct 21, 2016 4.824 4.839 4.810 4.810 124,719 -0.03(-0.70%)
Oct 20, 2016 4.848 4.848 4.829 4.843 64,193 -0.01(-0.12%)
Oct 19, 2016 4.800 4.858 4.800 4.849 183,520 +0.05(+1.02%)
Oct 18, 2016 4.786 4.829 4.781 4.800 169,201 +0.03(+0.61%)
Oct 17, 2016 4.795 4.810 4.762 4.771 287,667 -0.03(-0.70%)
Oct 14, 2016 4.819 4.839 4.805 4.805 172,369 -0.03(-0.60%)
Oct 13, 2016 4.815 4.858 4.800 4.834 154,321 -0.01(-0.30%)
Oct 12, 2016 4.819 4.848 4.790 4.848 257,403 +0.00(+0.10%)
Oct 11, 2016 4.843 4.851 4.819 4.843 195,459 -0.01(-0.30%)
Oct 10, 2016 4.863 4.867 4.834 4.858 183,219 +0.01(+0.20%)
Oct 07, 2016 4.834 4.853 4.805 4.848 123,373 +0.01(+0.30%)
Oct 06, 2016 4.796 4.851 4.781 4.834 159,557 +0.02(+0.50%)
Oct 05, 2016 4.791 4.820 4.767 4.810 243,382 +0.00(+0.00%)
Oct 04, 2016 4.753 4.820 4.748 4.810 388,113 -0.01(-0.20%)
Oct 03, 2016 4.805 4.834 4.800 4.820 326,957 +0.01(+0.30%)
Sep 30, 2016 4.786 4.853 4.781 4.805 640,147 +0.02(+0.50%)
Sep 29, 2016 4.853 4.867 4.781 4.781 507,074 -0.09(-1.77%)
Sep 28, 2016 4.867 4.901 4.853 4.867 219,443 -0.00(-0.10%)
Sep 27, 2016 4.805 4.882 4.805 4.872 252,532 +0.06(+1.29%)
Sep 26, 2016 4.844 4.844 4.805 4.810 199,254 -0.03(-0.69%)
Sep 23, 2016 4.805 4.844 4.796 4.844 188,063 +0.04(+0.80%)
Sep 22, 2016 4.829 4.848 4.801 4.805 332,309 +0.01(+0.30%)
Sep 21, 2016 4.762 4.820 4.762 4.791 222,858 +0.06(+1.21%)
Sep 20, 2016 4.777 4.777 4.734 4.734 202,019 -0.01(-0.30%)
Sep 19, 2016 4.743 4.767 4.734 4.748 178,645 -0.02(-0.38%)
Sep 16, 2016 4.772 4.796 4.729 4.766 199,137 -0.00(-0.03%)
Sep 15, 2016 4.777 4.805 4.734 4.767 196,105 -0.01(-0.30%)
Sep 14, 2016 4.667 4.829 4.662 4.781 389,184 +0.11(+2.35%)
Sep 13, 2016 4.815 4.820 4.662 4.671 460,861 -0.16(-3.36%)
Sep 12, 2016 4.777 4.853 4.772 4.834 245,502 +0.06(+1.20%)
Sep 09, 2016 4.934 4.992 4.767 4.777 533,304 -0.23(-4.68%)
Sep 08, 2016 5.001 5.020 4.982 5.011 248,566 +0.03(+0.58%)
Sep 07, 2016 4.949 4.996 4.944 4.982 208,289 +0.00(+0.10%)
Sep 06, 2016 4.925 4.982 4.911 4.977 382,307 +0.05(+0.96%)
Sep 02, 2016 4.954 4.930 4.930 4.930 351,318 -0.00(-0.10%)
Sep 01, 2016 4.902 4.954 4.900 4.935 232,987 -0.01(-0.29%)
Aug 31, 2016 4.878 4.954 4.859 4.949 192,026 +0.04(+0.87%)
Aug 30, 2016 4.873 4.906 4.849 4.906 181,212 +0.05(+1.08%)
Aug 29, 2016 4.868 4.873 4.854 4.854 200,188 +0.00(+0.10%)
Aug 26, 2016 4.845 4.859 4.835 4.849 109,768 +0.01(+0.29%)
Aug 25, 2016 4.830 4.854 4.816 4.835 187,813 -0.01(-0.29%)
Aug 24, 2016 4.830 4.864 4.830 4.849 191,608 +0.00(+0.10%)
Aug 23, 2016 4.840 4.864 4.835 4.845 293,219 +0.00(+0.10%)
Aug 22, 2016 4.792 4.840 4.792 4.840 271,908 +0.05(+0.99%)
Aug 19, 2016 4.769 4.792 4.759 4.792 229,392 +0.02(+0.40%)
Aug 18, 2016 4.759 4.773 4.745 4.773 267,605 -0.00(-0.10%)
Aug 17, 2016 4.764 4.773 4.737 4.778 211,836 +0.02(+0.50%)
Aug 16, 2016 4.764 4.769 4.750 4.754 235,158 -0.02(-0.50%)
Aug 15, 2016 4.778 4.781 4.759 4.778 176,472 +0.02(+0.40%)
Aug 12, 2016 4.783 4.788 4.752 4.759 208,662 -0.02(-0.50%)
Aug 11, 2016 4.750 4.783 4.750 4.783 148,158 +0.03(+0.70%)
Aug 10, 2016 4.750 4.778 4.731 4.750 224,867 +0.00(+0.10%)
Aug 09, 2016 4.745 4.747 4.712 4.745 304,675 +0.04(+0.81%)
Aug 08, 2016 4.688 4.740 4.683 4.707 380,070 +0.05(+1.01%)
Aug 05, 2016 4.585 4.679 4.585 4.660 323,797 +0.08(+1.64%)
Aug 04, 2016 4.646 4.679 4.523 4.585 1,025,661 -0.10(-2.11%)
Aug 03, 2016 4.669 4.754 4.622 4.683 635,457 -0.05(-1.00%)
Aug 02, 2016 4.872 4.892 4.679 4.731 657,728 -0.16(-3.18%)
Aug 01, 2016 4.961 4.966 4.872 4.886 445,092 -0.06(-1.24%)
Jul 29, 2016 4.895 4.952 4.895 4.947 287,079 +0.05(+1.12%)
Jul 28, 2016 4.928 4.933 4.886 4.892 248,968 -0.03(-0.54%)
Jul 27, 2016 4.942 4.942 4.885 4.919 364,032 -0.01(-0.29%)
Jul 26, 2016 4.891 4.971 4.883 4.933 601,437 +0.06(+1.16%)
Jul 25, 2016 4.839 4.895 4.825 4.876 335,957 +0.05(+1.07%)
Jul 22, 2016 4.825 4.839 4.792 4.825 180,262 +0.01(+0.29%)
Jul 21, 2016 4.759 4.825 4.759 4.811 340,079 +0.04(+0.92%)
Jul 20, 2016 4.726 4.780 4.721 4.767 349,380 +0.05(+1.07%)
Jul 19, 2016 4.698 4.787 4.698 4.716 290,013 +0.00(+0.00%)
Jul 18, 2016 4.716 4.738 4.698 4.716 285,042 -0.02(-0.50%)
Jul 15, 2016 4.707 4.763 4.693 4.740 447,911 +0.05(+1.00%)
Jul 14, 2016 4.702 4.754 4.674 4.693 419,462 +0.02(+0.40%)
Jul 13, 2016 4.660 4.707 4.651 4.674 711,902 +0.03(+0.61%)
Jul 12, 2016 4.632 4.660 4.589 4.646 454,644 +0.05(+1.02%)
Jul 11, 2016 4.655 4.655 4.589 4.599 397,332 -0.06(-1.21%)
Jul 08, 2016 4.641 4.688 4.655 4.655 183,600 +0.00(+0.00%)
Jul 07, 2016 4.608 4.679 4.604 4.655 274,177 +0.02(+0.51%)
Jul 06, 2016 4.604 4.641 4.604 4.632 176,174 +0.03(+0.61%)
Jul 05, 2016 4.543 4.604 4.543 4.604 174,471 +0.08(+1.86%)
Jul 01, 2016 4.529 4.520 4.520 4.520 216,745 +0.03(+0.73%)
Jun 30, 2016 4.515 4.562 4.450 4.487 426,295 -0.06(-1.33%)
Jun 29, 2016 4.520 4.580 4.501 4.548 537,521 -0.02(-0.41%)
Jun 28, 2016 4.473 4.566 4.473 4.566 257,854 +0.12(+2.73%)
Jun 27, 2016 4.468 4.510 4.426 4.445 305,667 -0.04(-0.83%)
Jun 24, 2016 4.338 4.566 4.319 4.482 605,554 -0.02(-0.52%)
Jun 23, 2016 4.520 4.522 4.482 4.506 180,620 +0.03(+0.73%)
Jun 22, 2016 4.492 4.506 4.468 4.473 192,507 -0.03(-0.73%)
Jun 21, 2016 4.524 4.524 4.496 4.506 135,890 +0.01(+0.31%)
Jun 20, 2016 4.515 4.545 4.485 4.492 133,442 +0.00(+0.10%)
Jun 17, 2016 4.445 4.529 4.431 4.487 143,752 +0.04(+0.95%)
Jun 16, 2016 4.436 4.496 4.417 4.445 125,993 -0.00(-0.10%)
Jun 15, 2016 4.417 4.510 4.408 4.450 164,416 +0.03(+0.74%)
Jun 14, 2016 4.384 4.459 4.380 4.417 304,633 +0.01(+0.21%)
Jun 13, 2016 4.566 4.566 4.398 4.408 438,632 -0.16(-3.48%)
Jun 10, 2016 4.594 4.608 4.552 4.566 222,854 -0.03(-0.61%)
Jun 09, 2016 4.604 4.631 4.580 4.594 281,750 -0.00(-0.10%)
Jun 08, 2016 4.604 4.618 4.576 4.599 345,838 +0.03(+0.61%)
Jun 07, 2016 4.539 4.576 4.530 4.571 367,053 +0.05(+1.05%)
Jun 06, 2016 4.497 4.539 4.479 4.524 300,150 +0.05(+1.22%)
Jun 03, 2016 4.437 4.488 4.437 4.469 194,952 +0.03(+0.63%)
Jun 02, 2016 4.428 4.465 4.414 4.442 254,907 +0.01(+0.21%)
Jun 01, 2016 4.381 4.446 4.367 4.432 271,787 +0.06(+1.48%)
May 31, 2016 4.381 4.391 4.330 4.367 206,684 +0.01(+0.21%)
May 27, 2016 4.372 4.358 4.358 4.358 154,595 -0.02(-0.42%)
May 26, 2016 4.340 4.386 4.335 4.377 253,124 +0.06(+1.50%)
May 25, 2016 4.298 4.331 4.298 4.312 115,791 +0.00(+0.11%)
May 24, 2016 4.344 4.344 4.307 4.307 232,115 -0.02(-0.53%)
May 23, 2016 4.344 4.386 4.312 4.330 228,768 +0.02(+0.54%)
May 20, 2016 4.210 4.400 4.210 4.307 424,645 +0.10(+2.31%)
May 19, 2016 4.275 4.284 4.205 4.210 446,275 -0.12(-2.78%)
May 18, 2016 4.344 4.400 4.307 4.330 186,429 -0.02(-0.53%)
May 17, 2016 4.442 4.474 4.354 4.354 307,849 -0.07(-1.67%)
May 16, 2016 4.409 4.437 4.363 4.428 363,320 +0.05(+1.16%)
May 13, 2016 4.307 4.442 4.307 4.377 356,888 +0.07(+1.61%)
May 12, 2016 4.289 4.354 4.279 4.307 205,639 +0.04(+0.98%)
May 11, 2016 4.298 4.303 4.247 4.266 219,421 +0.02(+0.44%)
May 10, 2016 4.377 4.390 4.229 4.247 484,667 -0.12(-2.76%)
May 09, 2016 4.386 4.404 4.326 4.367 222,239 -0.00(-0.11%)
May 06, 2016 4.280 4.413 4.276 4.372 361,965 +0.10(+2.37%)
May 05, 2016 4.271 4.340 4.253 4.271 163,408 +0.00(+0.00%)
May 04, 2016 4.312 4.333 4.262 4.271 242,565 -0.06(-1.48%)
May 03, 2016 4.354 4.363 4.317 4.335 251,563 -0.02(-0.42%)
May 02, 2016 4.326 4.358 4.317 4.354 302,424 +0.06(+1.39%)
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%)
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.