Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.630 +0.050 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 4.289 4.352 4.289 4.305 330,713 +0.00(+0.00%)
Jun 29, 2020 4.328 4.336 4.281 4.305 146,991 +0.02(+0.38%)
Jun 26, 2020 4.343 4.343 4.273 4.288 97,747 -0.02(-0.54%)
Jun 25, 2020 4.381 4.401 4.281 4.312 301,111 -0.08(-1.77%)
Jun 24, 2020 4.358 4.436 4.358 4.389 131,395 +0.02(+0.53%)
Jun 23, 2020 4.405 4.405 4.343 4.366 135,473 +0.00(+0.00%)
Jun 22, 2020 4.381 4.405 4.366 4.366 59,322 +0.00(+0.00%)
Jun 19, 2020 4.436 4.467 4.350 4.366 99,681 -0.02(-0.53%)
Jun 18, 2020 4.443 4.463 4.381 4.389 67,698 -0.05(-1.22%)
Jun 17, 2020 4.420 4.443 4.420 4.443 42,051 +0.05(+1.24%)
Jun 16, 2020 4.451 4.451 4.389 4.389 104,671 -0.05(-1.05%)
Jun 15, 2020 4.443 4.459 4.412 4.436 73,966 -0.02(-0.52%)
Jun 12, 2020 4.459 4.482 4.420 4.459 96,715 +0.02(+0.52%)
Jun 11, 2020 4.443 4.482 4.420 4.436 103,846 -0.04(-0.87%)
Jun 10, 2020 4.474 4.513 4.451 4.474 75,563 +0.01(+0.17%)
Jun 09, 2020 4.513 4.513 4.443 4.467 81,585 -0.05(-1.20%)
Jun 08, 2020 4.459 4.521 4.443 4.521 110,560 +0.06(+1.39%)
Jun 05, 2020 4.436 4.498 4.397 4.459 129,856 +0.01(+0.17%)
Jun 04, 2020 4.420 4.451 4.389 4.451 80,186 +0.05(+1.23%)
Jun 03, 2020 4.428 4.428 4.397 4.397 113,670 -0.04(-0.87%)
Jun 02, 2020 4.428 4.459 4.420 4.435 119,878 +0.02(+0.52%)
Jun 01, 2020 4.366 4.420 4.358 4.412 73,587 +0.06(+1.43%)
May 29, 2020 4.389 4.389 4.335 4.350 95,554 -0.03(-0.71%)
May 28, 2020 4.358 4.389 4.350 4.381 122,711 +0.01(+0.18%)
May 27, 2020 4.304 4.389 4.220 4.374 282,369 +0.07(+1.62%)
May 26, 2020 4.234 4.312 4.226 4.304 130,844 +0.09(+2.21%)
May 22, 2020 4.242 4.250 4.172 4.211 174,087 -0.02(-0.37%)
May 21, 2020 4.203 4.250 4.195 4.226 131,320 +0.03(+0.74%)
May 20, 2020 4.195 4.211 4.188 4.195 61,797 +0.01(+0.19%)
May 19, 2020 4.172 4.193 4.133 4.188 122,991 +0.02(+0.56%)
May 18, 2020 4.242 4.265 4.157 4.164 298,492 -0.03(-0.74%)
May 15, 2020 4.304 4.304 4.195 4.195 124,311 -0.09(-1.99%)
May 14, 2020 4.288 4.319 4.261 4.281 96,861 -0.05(-1.08%)
May 13, 2020 4.327 4.350 4.319 4.327 108,402 -0.03(-0.71%)
May 12, 2020 4.327 4.358 4.327 4.358 85,482 +0.02(+0.54%)
May 11, 2020 4.350 4.350 4.319 4.335 88,759 -0.02(-0.36%)
May 08, 2020 4.374 4.374 4.327 4.350 95,297 -0.02(-0.53%)
May 07, 2020 4.366 4.374 4.358 4.374 89,940 +0.02(+0.53%)
May 06, 2020 4.327 4.366 4.319 4.350 117,088 +0.02(+0.54%)
May 05, 2020 4.304 4.327 4.273 4.327 122,351 +0.05(+1.09%)
May 04, 2020 4.203 4.304 4.180 4.281 109,434 +0.07(+1.66%)
May 01, 2020 4.219 4.226 4.195 4.211 141,849 -0.03(-0.73%)
Apr 30, 2020 4.211 4.242 4.195 4.242 195,411 +0.01(+0.18%)
Apr 29, 2020 4.188 4.250 4.160 4.234 291,402 +0.05(+1.30%)
Apr 28, 2020 4.195 4.195 4.172 4.180 122,084 +0.00(+0.00%)
Apr 27, 2020 4.211 4.211 4.180 4.180 81,275 -0.04(-0.92%)
Apr 24, 2020 4.226 4.242 4.172 4.219 325,866 +0.01(+0.18%)
Apr 23, 2020 4.195 4.242 4.172 4.211 153,865 +0.03(+0.74%)
Apr 22, 2020 4.149 4.188 4.105 4.180 55,468 +0.05(+1.32%)
Apr 21, 2020 4.110 4.151 4.071 4.125 150,421 -0.02(-0.37%)
Apr 20, 2020 4.157 4.242 4.125 4.141 118,156 -0.03(-0.74%)
Apr 17, 2020 4.211 4.265 4.164 4.172 170,606 +0.00(+0.00%)
Apr 16, 2020 4.219 4.273 4.094 4.172 183,373 -0.05(-1.28%)
Apr 15, 2020 4.149 4.244 4.126 4.226 203,936 +0.01(+0.18%)
Apr 14, 2020 4.281 4.327 4.195 4.219 255,080 -0.05(-1.09%)
Apr 13, 2020 4.312 4.312 4.157 4.265 314,781 +0.05(+1.29%)
Apr 09, 2020 4.094 4.257 4.061 4.211 196,010 +0.13(+3.23%)
Apr 08, 2020 4.017 4.079 4.001 4.079 171,725 +0.09(+2.14%)
Apr 07, 2020 3.839 3.994 3.839 3.994 353,590 +0.23(+6.19%)
Apr 06, 2020 3.466 3.769 3.466 3.761 312,815 +0.31(+8.99%)
Apr 03, 2020 3.621 3.667 3.407 3.451 466,942 -0.16(-4.30%)
Apr 02, 2020 3.862 3.862 3.606 3.606 365,302 -0.22(-5.87%)
Apr 01, 2020 3.877 3.978 3.730 3.831 377,111 -0.18(-4.45%)
Mar 31, 2020 3.839 4.009 3.839 4.009 409,511 +0.12(+2.99%)
Mar 30, 2020 3.815 3.947 3.746 3.893 538,808 +0.06(+1.44%)
Mar 27, 2020 3.532 3.899 3.532 3.838 266,732 +0.11(+3.07%)
Mar 26, 2020 3.555 3.830 3.555 3.723 347,525 +0.18(+4.95%)
Mar 25, 2020 3.632 4.074 3.479 3.548 567,701 -0.08(-2.31%)
Mar 24, 2020 3.448 3.685 3.433 3.632 315,031 +0.29(+8.68%)
Mar 23, 2020 3.220 3.418 2.991 3.342 804,733 +0.05(+1.62%)
Mar 20, 2020 3.487 3.616 3.242 3.288 1,181,619 -0.26(-7.31%)
Mar 19, 2020 3.059 3.702 2.968 3.548 520,605 +0.34(+10.71%)
Mar 18, 2020 3.662 3.716 3.052 3.204 918,241 -0.51(-13.76%)
Mar 17, 2020 3.761 3.773 3.677 3.716 618,649 -0.03(-0.81%)
Mar 16, 2020 3.738 3.914 3.723 3.746 762,831 -0.31(-7.71%)
Mar 13, 2020 3.952 4.097 3.891 4.059 628,886 +0.12(+3.10%)
Mar 12, 2020 3.830 4.005 3.830 3.937 519,217 -0.12(-3.01%)
Mar 11, 2020 4.204 4.204 4.051 4.059 428,975 -0.16(-3.80%)
Mar 10, 2020 4.250 4.280 4.181 4.219 400,821 -0.02(-0.54%)
Mar 09, 2020 4.341 4.356 4.204 4.242 211,623 -0.18(-3.97%)
Mar 06, 2020 4.333 4.425 4.311 4.417 157,155 +0.05(+1.22%)
Mar 05, 2020 4.341 4.364 4.318 4.364 150,610 +0.01(+0.18%)
Mar 04, 2020 4.349 4.379 4.349 4.356 237,015 +0.01(+0.18%)
Mar 03, 2020 4.341 4.372 4.333 4.349 313,095 +0.02(+0.35%)
Mar 02, 2020 4.333 4.372 4.326 4.333 521,951 -0.02(-0.53%)
Feb 28, 2020 4.425 4.440 4.349 4.356 440,928 -0.10(-2.23%)
Feb 27, 2020 4.494 4.494 4.433 4.456 384,181 -0.05(-1.02%)
Feb 26, 2020 4.562 4.562 4.501 4.501 323,137 -0.08(-1.67%)
Feb 25, 2020 4.547 4.585 4.524 4.578 308,399 +0.04(+0.84%)
Feb 24, 2020 4.501 4.547 4.501 4.539 201,433 -0.01(-0.17%)
Feb 21, 2020 4.539 4.547 4.517 4.547 139,199 +0.02(+0.34%)
Feb 20, 2020 4.501 4.539 4.494 4.532 192,734 +0.03(+0.68%)
Feb 19, 2020 4.524 4.562 4.486 4.501 510,315 -0.02(-0.51%)
Feb 18, 2020 4.532 4.562 4.524 4.524 133,873 +0.00(+0.00%)
Feb 14, 2020 4.547 4.547 4.509 4.524 92,406 -0.02(-0.50%)
Feb 13, 2020 4.486 4.547 4.486 4.547 222,183 +0.04(+0.85%)
Feb 12, 2020 4.478 4.509 4.463 4.509 246,183 +0.03(+0.68%)
Feb 11, 2020 4.486 4.486 4.463 4.478 107,070 +0.00(+0.00%)
Feb 10, 2020 4.471 4.486 4.456 4.478 172,809 +0.03(+0.69%)
Feb 07, 2020 4.463 4.463 4.448 4.448 141,034 -0.02(-0.51%)
Feb 06, 2020 4.440 4.471 4.433 4.471 106,649 +0.03(+0.69%)
Feb 05, 2020 4.433 4.440 4.433 4.440 150,880 +0.01(+0.17%)
Feb 04, 2020 4.433 4.470 4.433 4.433 92,078 +0.00(+0.00%)
Feb 03, 2020 4.448 4.448 4.433 4.433 89,712 -0.02(-0.51%)
Jan 31, 2020 4.440 4.471 4.437 4.456 148,374 +0.03(+0.69%)
Jan 30, 2020 4.433 4.462 4.420 4.425 198,685 -0.03(-0.68%)
Jan 29, 2020 4.463 4.478 4.448 4.456 102,226 +0.02(+0.34%)
Jan 28, 2020 4.463 4.509 4.430 4.440 332,886 -0.01(-0.17%)
Jan 27, 2020 4.463 4.463 4.441 4.448 113,051 -0.02(-0.34%)
Jan 24, 2020 4.448 4.463 4.448 4.463 95,682 +0.02(+0.34%)
Jan 23, 2020 4.486 4.486 4.448 4.448 113,937 -0.02(-0.34%)
Jan 22, 2020 4.471 4.471 4.449 4.463 127,808 +0.01(+0.17%)
Jan 21, 2020 4.463 4.471 4.448 4.456 170,444 -0.02(-0.34%)
Jan 17, 2020 4.509 4.539 4.471 4.471 120,193 -0.05(-1.01%)
Jan 16, 2020 4.555 4.555 4.517 4.517 137,360 -0.06(-1.33%)
Jan 15, 2020 4.501 4.578 4.494 4.578 243,420 +0.06(+1.35%)
Jan 14, 2020 4.448 4.517 4.425 4.517 234,952 +0.08(+1.89%)
Jan 13, 2020 4.417 4.448 4.417 4.433 188,812 +0.02(+0.35%)
Jan 10, 2020 4.410 4.417 4.387 4.417 255,067 +0.03(+0.70%)
Jan 09, 2020 4.395 4.402 4.387 4.387 246,087 +0.01(+0.17%)
Jan 08, 2020 4.372 4.402 4.356 4.379 309,624 +0.02(+0.53%)
Jan 07, 2020 4.410 4.410 4.349 4.356 224,730 -0.06(-1.38%)
Jan 06, 2020 4.402 4.417 4.372 4.417 301,257 +0.03(+0.70%)
Jan 03, 2020 4.364 4.387 4.349 4.387 179,831 +0.00(+0.00%)
Jan 02, 2020 4.425 4.433 4.356 4.387 312,347 -0.02(-0.35%)
Dec 31, 2019 4.425 4.433 4.402 4.402 177,210 -0.02(-0.35%)
Dec 30, 2019 4.379 4.433 4.379 4.417 169,331 +0.06(+1.28%)
Dec 27, 2019 4.354 4.369 4.343 4.361 135,954 +0.00(+0.00%)
Dec 26, 2019 4.339 4.361 4.336 4.361 46,021 +0.03(+0.68%)
Dec 24, 2019 4.347 4.358 4.328 4.332 120,802 -0.01(-0.34%)
Dec 23, 2019 4.391 4.406 4.339 4.347 177,679 -0.04(-1.01%)
Dec 20, 2019 4.369 4.406 4.354 4.391 178,701 +0.04(+1.02%)
Dec 19, 2019 4.376 4.421 4.317 4.347 312,982 -0.03(-0.68%)
Dec 18, 2019 4.361 4.376 4.354 4.376 124,245 +0.02(+0.51%)
Dec 17, 2019 4.324 4.361 4.317 4.354 188,100 +0.03(+0.68%)
Dec 16, 2019 4.317 4.324 4.302 4.324 330,448 +0.04(+0.86%)
Dec 13, 2019 4.317 4.354 4.287 4.287 450,474 -0.01(-0.34%)
Dec 12, 2019 4.317 4.332 4.302 4.302 245,386 +0.00(+0.00%)
Dec 11, 2019 4.310 4.317 4.302 4.302 148,235 +0.00(+0.00%)
Dec 10, 2019 4.295 4.310 4.295 4.302 153,399 +0.01(+0.17%)
Dec 09, 2019 4.317 4.317 4.295 4.295 168,792 -0.02(-0.51%)
Dec 06, 2019 4.310 4.317 4.295 4.317 178,431 +0.01(+0.17%)
Dec 05, 2019 4.310 4.310 4.295 4.310 157,640 -0.01(-0.17%)
Dec 04, 2019 4.310 4.317 4.295 4.317 197,512 +0.01(+0.34%)
Dec 03, 2019 4.302 4.317 4.295 4.302 257,380 +0.01(+0.34%)
Dec 02, 2019 4.317 4.317 4.287 4.287 295,231 -0.01(-0.17%)
Nov 29, 2019 4.287 4.310 4.287 4.295 35,172 +0.01(+0.17%)
Nov 27, 2019 4.324 4.324 4.287 4.287 122,561 -0.03(-0.68%)
Nov 26, 2019 4.317 4.321 4.310 4.317 238,946 +0.00(+0.00%)
Nov 25, 2019 4.302 4.317 4.301 4.317 179,644 +0.01(+0.34%)
Nov 22, 2019 4.302 4.317 4.295 4.302 136,359 +0.00(+0.00%)
Nov 21, 2019 4.317 4.324 4.302 4.302 133,930 -0.01(-0.34%)
Nov 20, 2019 4.317 4.321 4.302 4.317 205,792 +0.01(+0.17%)
Nov 19, 2019 4.310 4.324 4.280 4.310 162,674 -0.01(-0.17%)
Nov 18, 2019 4.251 4.317 4.251 4.317 254,328 +0.06(+1.39%)
Nov 15, 2019 4.251 4.265 4.251 4.258 193,852 -0.01(-0.17%)
Nov 14, 2019 4.258 4.265 4.251 4.265 210,117 +0.01(+0.35%)
Nov 13, 2019 4.265 4.265 4.251 4.251 101,375 +0.00(+0.00%)
Nov 12, 2019 4.295 4.295 4.251 4.251 140,158 -0.04(-1.03%)
Nov 11, 2019 4.287 4.295 4.280 4.295 155,950 +0.00(+0.00%)
Nov 08, 2019 4.287 4.295 4.277 4.295 150,564 +0.00(+0.00%)
Nov 07, 2019 4.265 4.295 4.248 4.295 183,306 +0.03(+0.69%)
Nov 06, 2019 4.251 4.265 4.236 4.265 179,145 +0.02(+0.52%)
Nov 05, 2019 4.273 4.273 4.236 4.243 276,993 -0.03(-0.69%)
Nov 04, 2019 4.273 4.287 4.265 4.273 370,126 +0.01(+0.17%)
Nov 01, 2019 4.280 4.280 4.221 4.265 257,568 -0.01(-0.17%)
Oct 31, 2019 4.280 4.280 4.251 4.273 78,865 -0.01(-0.17%)
Oct 30, 2019 4.273 4.280 4.261 4.280 50,477 +0.00(+0.00%)
Oct 29, 2019 4.243 4.280 4.243 4.280 74,606 +0.01(+0.35%)
Oct 28, 2019 4.265 4.265 4.228 4.265 189,576 +0.00(+0.00%)
Oct 25, 2019 4.258 4.280 4.243 4.265 145,694 +0.01(+0.17%)
Oct 24, 2019 4.236 4.258 4.228 4.258 171,308 +0.03(+0.70%)
Oct 23, 2019 4.228 4.228 4.221 4.228 86,455 +0.01(+0.18%)
Oct 22, 2019 4.228 4.228 4.214 4.221 127,320 -0.01(-0.17%)
Oct 21, 2019 4.221 4.228 4.214 4.228 77,381 +0.01(+0.35%)
Oct 18, 2019 4.228 4.228 4.214 4.214 77,649 -0.01(-0.35%)
Oct 17, 2019 4.221 4.228 4.214 4.228 71,756 +0.02(+0.53%)
Oct 16, 2019 4.228 4.228 4.199 4.206 116,318 -0.01(-0.35%)
Oct 15, 2019 4.199 4.228 4.199 4.221 169,999 +0.01(+0.35%)
Oct 14, 2019 4.221 4.221 4.199 4.206 113,795 -0.01(-0.18%)
Oct 11, 2019 4.228 4.236 4.199 4.214 174,508 +0.00(+0.00%)
Oct 10, 2019 4.214 4.228 4.214 4.214 126,840 -0.01(-0.35%)
Oct 09, 2019 4.221 4.228 4.206 4.228 186,024 +0.01(+0.18%)
Oct 08, 2019 4.214 4.228 4.214 4.221 91,394 +0.00(+0.00%)
Oct 07, 2019 4.221 4.228 4.214 4.221 133,142 -0.01(-0.17%)
Oct 04, 2019 4.221 4.228 4.214 4.228 187,224 +0.01(+0.18%)
Oct 03, 2019 4.214 4.228 4.210 4.221 106,598 +0.01(+0.35%)
Oct 02, 2019 4.214 4.228 4.206 4.206 111,540 -0.01(-0.35%)
Oct 01, 2019 4.199 4.221 4.199 4.221 238,789 +0.02(+0.53%)
Sep 30, 2019 4.214 4.236 4.195 4.199 321,047 +0.00(+0.00%)
Sep 27, 2019 4.273 4.273 4.191 4.199 265,820 -0.03(-0.64%)
Sep 26, 2019 4.218 4.247 4.218 4.226 177,368 +0.01(+0.17%)
Sep 25, 2019 4.218 4.247 4.218 4.218 363,111 -0.01(-0.34%)
Sep 24, 2019 4.226 4.240 4.211 4.233 381,166 +0.01(+0.17%)
Sep 23, 2019 4.240 4.247 4.211 4.226 163,304 -0.01(-0.17%)
Sep 20, 2019 4.233 4.240 4.226 4.233 96,080 +0.00(+0.00%)
Sep 19, 2019 4.240 4.240 4.226 4.233 253,487 -0.01(-0.17%)
Sep 18, 2019 4.226 4.240 4.226 4.240 240,147 +0.01(+0.34%)
Sep 17, 2019 4.226 4.247 4.220 4.226 133,780 -0.01(-0.17%)
Sep 16, 2019 4.226 4.240 4.204 4.233 164,324 +0.01(+0.17%)
Sep 13, 2019 4.233 4.233 4.211 4.226 121,336 +0.01(+0.35%)
Sep 12, 2019 4.226 4.233 4.204 4.211 185,455 -0.02(-0.52%)
Sep 11, 2019 4.240 4.240 4.226 4.233 147,335 +0.00(+0.00%)
Sep 10, 2019 4.211 4.240 4.211 4.233 136,529 +0.02(+0.52%)
Sep 09, 2019 4.240 4.247 4.211 4.211 179,960 +0.00(+0.00%)
Sep 06, 2019 4.211 4.226 4.204 4.211 99,237 -0.01(-0.34%)
Sep 05, 2019 4.218 4.247 4.204 4.226 205,643 -0.01(-0.17%)
Sep 04, 2019 4.218 4.247 4.211 4.233 145,660 +0.01(+0.17%)
Sep 03, 2019 4.204 4.277 4.201 4.226 324,651 +0.02(+0.52%)
Aug 30, 2019 4.167 4.204 4.162 4.204 240,613 +0.07(+1.58%)
Aug 29, 2019 4.153 4.167 4.131 4.138 118,204 -0.01(-0.35%)
Aug 28, 2019 4.160 4.175 4.145 4.153 96,371 -0.01(-0.18%)
Aug 27, 2019 4.138 4.167 4.131 4.160 192,856 +0.03(+0.71%)
Aug 26, 2019 4.116 4.131 4.102 4.131 177,650 +0.01(+0.35%)
Aug 23, 2019 4.116 4.131 4.109 4.116 187,769 +0.01(+0.18%)
Aug 22, 2019 4.124 4.138 4.109 4.109 267,178 -0.03(-0.70%)
Aug 21, 2019 4.160 4.167 4.124 4.138 252,194 -0.01(-0.35%)
Aug 20, 2019 4.145 4.153 4.139 4.153 91,683 +0.01(+0.18%)
Aug 19, 2019 4.167 4.167 4.124 4.145 154,517 +0.01(+0.18%)
Aug 16, 2019 4.167 4.167 4.131 4.138 235,260 -0.02(-0.53%)
Aug 15, 2019 4.175 4.175 4.138 4.160 230,826 -0.01(-0.17%)
Aug 14, 2019 4.189 4.196 4.160 4.167 211,722 -0.02(-0.52%)
Aug 13, 2019 4.204 4.204 4.182 4.189 198,603 -0.01(-0.35%)
Aug 12, 2019 4.175 4.204 4.160 4.204 217,008 +0.04(+0.87%)
Aug 09, 2019 4.175 4.175 4.160 4.167 119,826 -0.01(-0.17%)
Aug 08, 2019 4.167 4.175 4.157 4.175 105,893 +0.01(+0.35%)
Aug 07, 2019 4.153 4.171 4.131 4.160 358,388 +0.01(+0.18%)
Aug 06, 2019 4.182 4.182 4.145 4.153 227,987 -0.02(-0.52%)
Aug 05, 2019 4.182 4.182 4.153 4.175 262,336 +0.00(+0.00%)
Aug 02, 2019 4.182 4.189 4.152 4.175 218,378 +0.00(+0.00%)
Aug 01, 2019 4.182 4.182 4.153 4.175 225,088 +0.00(+0.00%)
Jul 31, 2019 4.182 4.204 4.167 4.175 127,307 +0.00(+0.00%)
Jul 30, 2019 4.182 4.189 4.153 4.175 100,022 +0.00(+0.00%)
Jul 29, 2019 4.160 4.189 4.140 4.175 258,605 +0.01(+0.35%)
Jul 26, 2019 4.153 4.160 4.116 4.160 156,886 +0.01(+0.35%)
Jul 25, 2019 4.145 4.153 4.131 4.145 228,801 +0.00(+0.00%)
Jul 24, 2019 4.145 4.153 4.131 4.145 136,992 +0.01(+0.35%)
Jul 23, 2019 4.131 4.145 4.109 4.131 211,508 -0.01(-0.18%)
Jul 22, 2019 4.109 4.153 4.109 4.138 218,158 +0.03(+0.71%)
Jul 19, 2019 4.094 4.124 4.094 4.109 158,945 +0.01(+0.18%)
Jul 18, 2019 4.116 4.124 4.094 4.102 165,533 -0.01(-0.35%)
Jul 17, 2019 4.102 4.131 4.094 4.116 227,636 +0.01(+0.36%)
Jul 16, 2019 4.102 4.116 4.080 4.102 214,209 +0.00(+0.00%)
Jul 15, 2019 4.138 4.145 4.102 4.102 205,978 -0.03(-0.71%)
Jul 12, 2019 4.145 4.145 4.109 4.131 247,751 +0.00(+0.00%)
Jul 11, 2019 4.153 4.153 4.109 4.131 179,415 -0.01(-0.35%)
Jul 10, 2019 4.153 4.153 4.131 4.145 226,054 +0.01(+0.35%)
Jul 09, 2019 4.116 4.145 4.115 4.131 213,099 +0.01(+0.18%)
Jul 08, 2019 4.102 4.124 4.087 4.124 140,426 +0.03(+0.71%)
Jul 05, 2019 4.131 4.131 4.080 4.094 77,276 -0.02(-0.53%)
Jul 03, 2019 4.116 4.135 4.112 4.116 56,275 +0.01(+0.18%)
Jul 02, 2019 4.138 4.138 4.080 4.109 104,678 -0.01(-0.18%)
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.