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

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.008 -0.072 (-1.19%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 (%)
Apr 30, 2018 5.134 5.200 5.134 5.195 166,177 +0.03(+0.52%)
Apr 27, 2018 5.128 5.183 5.128 5.168 88,887 +0.06(+1.21%)
Apr 26, 2018 5.089 5.122 5.084 5.106 127,988 +0.04(+0.77%)
Apr 25, 2018 5.134 5.134 5.002 5.067 349,355 -0.07(-1.40%)
Apr 24, 2018 5.167 5.178 5.134 5.139 161,453 -0.01(-0.22%)
Apr 23, 2018 5.161 5.189 5.135 5.150 265,770 +0.01(+0.22%)
Apr 20, 2018 5.128 5.161 5.100 5.139 132,020 -0.02(-0.43%)
Apr 19, 2018 5.200 5.206 5.156 5.161 191,661 -0.02(-0.43%)
Apr 18, 2018 5.206 5.211 5.178 5.183 87,931 -0.02(-0.43%)
Apr 17, 2018 5.150 5.206 5.145 5.206 248,090 +0.06(+1.08%)
Apr 16, 2018 5.128 5.161 5.123 5.150 127,238 +0.02(+0.43%)
Apr 13, 2018 5.156 5.156 5.100 5.128 269,318 -0.03(-0.54%)
Apr 12, 2018 5.161 5.200 5.150 5.156 201,030 -0.01(-0.21%)
Apr 11, 2018 5.167 5.177 5.145 5.167 216,623 +0.01(+0.24%)
Apr 10, 2018 5.171 5.188 5.138 5.155 233,697 +0.01(+0.11%)
Apr 09, 2018 5.127 5.166 5.127 5.149 281,039 +0.01(+0.21%)
Apr 06, 2018 5.127 5.166 5.122 5.138 136,879 -0.01(-0.21%)
Apr 05, 2018 5.160 5.166 5.127 5.149 163,437 +0.01(+0.21%)
Apr 04, 2018 5.100 5.155 5.100 5.138 155,005 +0.01(+0.21%)
Apr 03, 2018 5.116 5.135 5.102 5.127 405,744 +0.02(+0.43%)
Apr 02, 2018 5.116 5.137 5.075 5.105 266,944 +0.00(+0.00%)
Mar 29, 2018 5.105 5.105 5.105 0 +0.08(+1.53%)
Mar 28, 2018 5.023 5.034 5.001 5.028 149,913 +0.04(+0.88%)
Mar 27, 2018 4.995 5.023 4.962 4.984 151,287 -0.02(-0.33%)
Mar 26, 2018 4.990 5.014 4.990 5.001 284,942 +0.03(+0.66%)
Mar 23, 2018 4.962 5.034 4.962 4.968 170,345 +0.01(+0.11%)
Mar 22, 2018 4.979 5.034 4.951 4.962 164,599 -0.02(-0.33%)
Mar 21, 2018 5.017 5.050 4.951 4.979 357,003 -0.02(-0.44%)
Mar 20, 2018 5.017 5.034 4.984 5.001 246,423 +0.01(+0.22%)
Mar 19, 2018 4.995 4.995 4.951 4.990 214,072 +0.01(+0.11%)
Mar 16, 2018 5.028 5.034 4.951 4.984 216,084 -0.05(-0.98%)
Mar 15, 2018 4.990 5.034 4.990 5.034 260,317 +0.04(+0.77%)
Mar 14, 2018 5.006 5.056 4.979 4.995 193,729 -0.05(-0.98%)
Mar 13, 2018 5.039 5.045 5.006 5.045 184,067 +0.02(+0.33%)
Mar 12, 2018 5.039 5.050 5.012 5.028 204,100 -0.01(-0.11%)
Mar 09, 2018 5.034 5.045 4.973 5.034 169,605 +0.03(+0.57%)
Mar 08, 2018 5.021 5.021 4.967 5.005 216,713 +0.03(+0.55%)
Mar 07, 2018 4.978 123,956 -0.01(-0.22%)
Mar 06, 2018 4.978 5.010 4.967 4.989 208,161 +0.01(+0.22%)
Mar 05, 2018 4.961 4.994 4.950 4.978 452,733 +0.05(+1.11%)
Mar 02, 2018 4.896 4.948 4.890 4.923 226,902 +0.03(+0.67%)
Mar 01, 2018 4.896 4.912 4.858 4.890 175,357 +0.02(+0.45%)
Feb 28, 2018 4.879 4.913 4.869 4.869 139,080 -0.01(-0.22%)
Feb 27, 2018 4.918 4.923 4.879 4.879 185,009 -0.02(-0.33%)
Feb 26, 2018 4.896 4.939 4.879 4.896 144,485 +0.01(+0.22%)
Feb 23, 2018 4.863 4.905 4.847 4.885 137,726 +0.02(+0.34%)
Feb 22, 2018 4.907 4.923 4.858 4.869 253,150 -0.01(-0.22%)
Feb 21, 2018 4.890 4.912 4.852 4.879 135,180 +0.02(+0.34%)
Feb 20, 2018 4.852 4.890 4.784 4.863 366,584 +0.01(+0.22%)
Feb 16, 2018 4.852 4.852 4.852 0 -0.01(-0.11%)
Feb 15, 2018 4.901 4.934 4.858 4.858 123,844 -0.04(-0.89%)
Feb 14, 2018 4.907 4.934 4.885 4.901 155,189 -0.02(-0.33%)
Feb 13, 2018 4.901 4.923 4.863 4.918 129,626 +0.03(+0.56%)
Feb 12, 2018 4.819 4.896 4.792 4.890 346,214 +0.10(+2.05%)
Feb 09, 2018 4.858 4.879 4.759 4.792 334,893 -0.02(-0.43%)
Feb 08, 2018 4.829 4.859 4.797 4.813 259,681 -0.01(-0.22%)
Feb 07, 2018 4.818 4.894 4.818 4.824 410,561 +0.03(+0.56%)
Feb 06, 2018 4.791 4.861 4.770 4.797 524,650 -0.06(-1.14%)
Feb 05, 2018 4.878 4.894 4.829 4.852 379,684 -0.07(-1.40%)
Feb 02, 2018 4.992 5.035 4.905 4.921 227,521 -0.09(-1.84%)
Feb 01, 2018 4.948 5.035 4.948 5.013 314,486 +0.06(+1.31%)
Jan 31, 2018 4.932 4.969 4.878 4.948 241,312 +0.06(+1.22%)
Jan 30, 2018 4.872 4.910 4.872 4.889 398,714 +0.01(+0.11%)
Jan 29, 2018 4.964 5.008 4.862 4.883 442,129 -0.12(-2.49%)
Jan 26, 2018 5.029 5.061 4.992 5.008 177,059 -0.02(-0.43%)
Jan 25, 2018 5.062 5.089 5.008 5.029 314,050 -0.01(-0.21%)
Jan 24, 2018 5.062 5.062 5.008 5.040 177,753 -0.02(-0.43%)
Jan 23, 2018 5.056 5.078 5.046 5.062 245,772 +0.00(+0.00%)
Jan 22, 2018 4.954 5.078 4.910 5.062 518,597 +0.11(+2.19%)
Jan 19, 2018 4.970 4.986 4.921 4.954 317,144 +0.00(+0.00%)
Jan 18, 2018 4.959 4.986 4.905 4.954 412,672 -0.01(-0.11%)
Jan 17, 2018 4.986 4.986 4.927 4.959 324,762 -0.01(-0.11%)
Jan 16, 2018 4.954 5.008 4.910 4.964 376,284 +0.01(+0.22%)
Jan 12, 2018 4.954 4.954 4.954 0 -0.04(-0.87%)
Jan 11, 2018 4.975 5.035 4.954 4.997 290,850 +0.01(+0.24%)
Jan 10, 2018 5.130 5.157 4.915 4.985 1,247,023 -0.18(-3.43%)
Jan 09, 2018 5.162 5.173 5.103 5.162 322,772 +0.03(+0.52%)
Jan 08, 2018 5.092 5.141 5.066 5.135 547,016 +0.07(+1.38%)
Jan 05, 2018 5.103 5.103 5.033 5.066 282,204 -0.02(-0.42%)
Jan 04, 2018 5.055 5.098 5.055 5.087 350,461 +0.03(+0.53%)
Jan 03, 2018 5.049 5.066 5.017 5.060 526,738 +0.02(+0.43%)
Jan 02, 2018 4.942 5.039 4.942 5.039 393,073 +0.11(+2.18%)
Dec 29, 2017 4.931 4.931 4.931 0 -0.09(-1.82%)
Dec 28, 2017 5.017 5.049 4.992 5.023 309,746 +0.03(+0.54%)
Dec 27, 2017 4.808 5.006 4.805 4.996 1,041,242 +0.19(+3.91%)
Dec 26, 2017 4.738 4.824 4.738 4.808 614,690 +0.08(+1.70%)
Dec 22, 2017 4.700 4.743 4.700 4.727 418,351 +0.03(+0.57%)
Dec 21, 2017 4.695 4.711 4.684 4.700 363,887 -0.01(-0.23%)
Dec 20, 2017 4.695 4.716 4.679 4.711 205,917 +0.02(+0.34%)
Dec 19, 2017 4.722 4.722 4.684 4.695 229,222 -0.02(-0.34%)
Dec 18, 2017 4.700 4.727 4.695 4.711 312,111 +0.01(+0.23%)
Dec 15, 2017 4.700 4.727 4.695 4.700 290,440 -0.02(-0.34%)
Dec 14, 2017 4.722 4.727 4.700 4.716 280,657 +0.02(+0.34%)
Dec 13, 2017 4.652 4.716 4.647 4.700 423,739 +0.02(+0.46%)
Dec 12, 2017 4.679 4.691 4.647 4.679 467,651 -0.01(-0.23%)
Dec 11, 2017 4.700 4.724 4.673 4.690 409,635 -0.01(-0.23%)
Dec 08, 2017 4.695 4.727 4.695 4.700 248,465 +0.03(+0.71%)
Dec 07, 2017 4.662 4.688 4.651 4.667 452,828 -0.03(-0.57%)
Dec 06, 2017 4.720 4.752 4.624 4.694 485,000 -0.05(-1.01%)
Dec 05, 2017 4.678 4.763 4.667 4.742 402,047 +0.07(+1.60%)
Dec 04, 2017 4.688 4.688 4.656 4.667 304,135 +0.03(+0.57%)
Dec 01, 2017 4.667 4.668 4.614 4.640 419,004 +0.01(+0.11%)
Nov 30, 2017 4.656 4.703 4.624 4.635 365,523 -0.01(-0.23%)
Nov 29, 2017 4.672 4.694 4.624 4.646 353,326 -0.04(-0.80%)
Nov 28, 2017 4.715 4.715 4.667 4.683 280,719 +0.00(+0.00%)
Nov 27, 2017 4.720 4.752 4.683 4.683 404,673 -0.03(-0.57%)
Nov 24, 2017 4.678 4.742 4.678 4.710 113,679 +0.02(+0.47%)
Nov 22, 2017 4.688 4.727 4.646 4.688 213,241 -0.00(-0.02%)
Nov 21, 2017 4.699 4.742 4.683 4.688 239,939 +0.03(+0.69%)
Nov 20, 2017 4.774 4.774 4.646 4.656 631,782 -0.10(-2.13%)
Nov 17, 2017 4.768 4.790 4.747 4.758 316,414 +0.03(+0.68%)
Nov 16, 2017 4.640 4.736 4.635 4.726 298,018 +0.12(+2.66%)
Nov 15, 2017 4.608 4.651 4.592 4.603 419,291 -0.05(-1.03%)
Nov 14, 2017 4.688 4.694 4.619 4.651 642,271 -0.04(-0.91%)
Nov 13, 2017 4.800 4.816 4.678 4.694 555,829 -0.07(-1.56%)
Nov 10, 2017 4.747 4.795 4.747 4.768 288,030 +0.01(+0.25%)
Nov 09, 2017 4.772 4.797 4.730 4.756 371,388 -0.03(-0.66%)
Nov 08, 2017 4.841 4.841 4.788 4.788 381,678 -0.05(-1.09%)
Nov 07, 2017 4.867 4.883 4.825 4.841 195,712 -0.04(-0.76%)
Nov 06, 2017 4.878 4.889 4.841 4.878 407,286 +0.02(+0.44%)
Nov 03, 2017 4.783 4.883 4.767 4.857 410,111 +0.07(+1.55%)
Nov 02, 2017 4.767 4.830 4.756 4.783 254,244 +0.02(+0.44%)
Nov 01, 2017 4.841 4.852 4.751 4.762 231,438 -0.06(-1.31%)
Oct 31, 2017 4.783 4.852 4.704 4.825 359,018 +0.05(+1.11%)
Oct 30, 2017 4.799 4.820 4.746 4.772 328,944 -0.04(-0.88%)
Oct 27, 2017 4.746 4.836 4.746 4.815 416,268 +0.08(+1.67%)
Oct 26, 2017 4.756 4.772 4.735 4.735 266,109 -0.04(-0.78%)
Oct 25, 2017 4.756 4.809 4.704 4.772 540,287 +0.01(+0.11%)
Oct 24, 2017 4.793 4.815 4.704 4.767 657,447 -0.02(-0.44%)
Oct 23, 2017 4.788 4.862 4.788 4.788 261,786 -0.03(-0.55%)
Oct 20, 2017 4.841 4.841 4.783 4.815 433,038 +0.02(+0.33%)
Oct 19, 2017 4.772 4.862 4.704 4.799 766,475 +0.01(+0.22%)
Oct 18, 2017 4.915 4.968 4.756 4.788 1,138,442 -0.18(-3.72%)
Oct 17, 2017 4.994 5.015 4.915 4.973 625,165 -0.05(-0.95%)
Oct 16, 2017 5.047 5.068 5.000 5.021 759,377 -0.06(-1.25%)
Oct 13, 2017 5.063 5.111 5.063 5.084 174,130 -0.01(-0.10%)
Oct 12, 2017 5.042 5.095 5.021 5.089 253,120 +0.03(+0.54%)
Oct 11, 2017 5.088 5.098 5.059 5.062 263,769 -0.03(-0.52%)
Oct 10, 2017 5.099 5.109 5.072 5.088 193,077 -0.01(-0.10%)
Oct 09, 2017 5.130 5.130 5.082 5.093 251,825 -0.01(-0.10%)
Oct 06, 2017 5.093 5.101 5.062 5.099 232,794 -0.02(-0.31%)
Oct 05, 2017 5.120 5.124 5.078 5.114 317,479 -0.02(-0.31%)
Oct 04, 2017 5.099 5.135 5.099 5.130 307,078 +0.02(+0.31%)
Oct 03, 2017 5.120 5.125 5.109 5.114 571,449 +0.02(+0.31%)
Oct 02, 2017 5.088 5.114 5.072 5.099 398,055 -0.01(-0.10%)
Sep 29, 2017 5.093 5.124 5.093 5.104 318,491 -0.01(-0.10%)
Sep 28, 2017 5.109 5.130 5.093 5.109 162,066 +0.01(+0.21%)
Sep 27, 2017 5.114 5.130 5.088 5.099 658,206 -0.02(-0.31%)
Sep 26, 2017 5.099 5.130 5.099 5.114 180,390 +0.02(+0.31%)
Sep 25, 2017 5.088 5.120 5.072 5.099 203,099 +0.00(+0.00%)
Sep 22, 2017 5.078 5.109 5.046 5.099 330,545 +0.02(+0.31%)
Sep 21, 2017 5.135 5.141 5.057 5.083 392,727 -0.04(-0.82%)
Sep 20, 2017 5.130 5.146 5.114 5.125 310,113 -0.03(-0.51%)
Sep 19, 2017 5.172 5.178 5.130 5.151 252,841 -0.01(-0.20%)
Sep 18, 2017 5.193 5.214 5.156 5.162 166,542 -0.04(-0.81%)
Sep 15, 2017 5.156 5.214 5.151 5.204 191,266 +0.03(+0.61%)
Sep 14, 2017 5.172 5.204 5.156 5.172 159,586 -0.02(-0.30%)
Sep 13, 2017 5.151 5.214 5.139 5.188 170,568 +0.03(+0.51%)
Sep 12, 2017 5.193 5.198 5.130 5.162 383,998 -0.02(-0.40%)
Sep 11, 2017 5.198 5.219 5.183 5.183 340,372 -0.05(-1.00%)
Sep 08, 2017 5.172 5.235 5.162 5.235 254,832 +0.05(+1.03%)
Sep 07, 2017 5.182 5.197 5.145 5.182 207,448 +0.00(+0.00%)
Sep 06, 2017 5.197 5.197 5.171 5.182 212,988 +0.00(+0.00%)
Sep 05, 2017 5.192 5.208 5.182 5.182 283,738 +0.00(+0.00%)
Sep 01, 2017 5.197 5.208 5.182 5.182 253,803 +0.00(+0.00%)
Aug 31, 2017 5.150 5.197 5.145 5.182 176,969 +0.04(+0.71%)
Aug 30, 2017 5.171 5.182 5.124 5.145 279,567 -0.01(-0.10%)
Aug 29, 2017 5.119 5.171 5.119 5.150 248,013 +0.00(+0.00%)
Aug 28, 2017 5.166 5.176 5.135 5.150 201,679 +0.03(+0.61%)
Aug 25, 2017 5.135 5.169 5.109 5.119 235,411 -0.01(-0.20%)
Aug 24, 2017 5.156 5.174 5.119 5.130 210,372 -0.01(-0.20%)
Aug 23, 2017 5.135 5.166 5.135 5.140 291,938 -0.03(-0.50%)
Aug 22, 2017 5.130 5.176 5.130 5.166 190,578 +0.04(+0.71%)
Aug 21, 2017 5.161 5.161 5.114 5.130 187,081 -0.03(-0.61%)
Aug 18, 2017 5.077 5.182 5.062 5.161 211,876 +0.08(+1.64%)
Aug 17, 2017 5.077 5.145 5.057 5.077 323,057 -0.07(-1.42%)
Aug 16, 2017 5.208 5.211 5.093 5.150 306,347 -0.06(-1.10%)
Aug 15, 2017 5.171 5.215 5.171 5.208 198,856 +0.05(+1.01%)
Aug 14, 2017 5.244 5.312 5.156 5.156 320,021 -0.02(-0.30%)
Aug 11, 2017 5.083 5.182 4.869 5.171 777,834 +0.07(+1.33%)
Aug 10, 2017 5.296 5.296 5.103 5.103 734,883 -0.21(-3.92%)
Aug 09, 2017 5.317 5.390 5.312 5.312 218,297 -0.04(-0.76%)
Aug 08, 2017 5.430 5.430 5.327 5.352 358,519 -0.04(-0.77%)
Aug 07, 2017 5.440 5.445 5.358 5.394 374,429 -0.03(-0.57%)
Aug 04, 2017 5.430 5.430 5.378 5.425 185,928 +0.02(+0.38%)
Aug 03, 2017 5.368 5.419 5.347 5.404 217,328 +0.04(+0.77%)
Aug 02, 2017 5.270 5.373 5.270 5.363 250,532 +0.11(+2.17%)
Aug 01, 2017 5.342 5.374 5.239 5.249 317,847 -0.12(-2.31%)
Jul 31, 2017 5.337 5.383 5.327 5.373 156,952 +0.03(+0.48%)
Jul 28, 2017 5.342 5.373 5.327 5.347 70,762 +0.01(+0.19%)
Jul 27, 2017 5.311 5.373 5.306 5.337 320,716 +0.03(+0.58%)
Jul 26, 2017 5.352 5.358 5.275 5.306 258,586 -0.04(-0.68%)
Jul 25, 2017 5.311 5.363 5.301 5.342 220,615 +0.03(+0.58%)
Jul 24, 2017 5.368 5.368 5.301 5.311 251,895 -0.07(-1.34%)
Jul 21, 2017 5.363 5.383 5.337 5.383 153,626 +0.03(+0.48%)
Jul 20, 2017 5.358 5.383 5.332 5.358 273,176 +0.00(+0.00%)
Jul 19, 2017 5.404 5.404 5.352 5.358 240,194 -0.02(-0.29%)
Jul 18, 2017 5.347 5.398 5.327 5.373 217,164 +0.05(+0.87%)
Jul 17, 2017 5.471 5.475 5.295 5.327 476,046 -0.16(-2.84%)
Jul 14, 2017 5.430 5.487 5.428 5.482 223,936 +0.06(+1.16%)
Jul 13, 2017 5.394 5.420 5.295 5.420 238,471 +0.08(+1.45%)
Jul 12, 2017 5.383 5.404 5.332 5.342 313,329 -0.02(-0.46%)
Jul 11, 2017 5.444 5.470 5.367 5.367 462,375 -0.07(-1.23%)
Jul 10, 2017 5.372 5.434 5.369 5.434 512,392 +0.07(+1.24%)
Jul 07, 2017 5.341 5.367 5.300 5.367 171,178 +0.03(+0.58%)
Jul 06, 2017 5.331 5.351 5.300 5.336 245,297 -0.01(-0.10%)
Jul 05, 2017 5.264 5.341 5.254 5.341 299,241 +0.09(+1.66%)
Jul 03, 2017 5.280 5.285 5.238 5.254 164,709 +0.02(+0.39%)
Jun 30, 2017 5.203 5.274 5.203 5.233 204,295 +0.01(+0.20%)
Jun 29, 2017 5.213 5.238 5.187 5.223 149,602 -0.02(-0.39%)
Jun 28, 2017 5.208 5.264 5.197 5.244 242,869 +0.03(+0.59%)
Jun 27, 2017 5.244 5.254 5.203 5.213 269,763 -0.05(-0.88%)
Jun 26, 2017 5.295 5.300 5.228 5.259 236,977 +0.02(+0.29%)
Jun 23, 2017 5.223 5.260 5.215 5.244 140,814 +0.02(+0.39%)
Jun 22, 2017 5.203 5.248 5.188 5.223 181,476 +0.02(+0.39%)
Jun 21, 2017 5.192 5.213 5.161 5.203 177,533 +0.04(+0.80%)
Jun 20, 2017 5.192 5.230 5.131 5.161 241,191 -0.02(-0.30%)
Jun 19, 2017 5.095 5.197 5.095 5.177 312,707 +0.08(+1.61%)
Jun 16, 2017 5.151 5.172 5.043 5.095 212,615 -0.08(-1.59%)
Jun 15, 2017 5.095 5.192 5.084 5.177 295,043 +0.05(+0.90%)
Jun 14, 2017 5.125 5.233 5.100 5.131 349,642 -0.01(-0.20%)
Jun 13, 2017 5.197 5.249 5.038 5.141 475,195 -0.06(-1.18%)
Jun 12, 2017 5.228 5.285 5.187 5.203 260,652 -0.03(-0.49%)
Jun 09, 2017 5.290 5.332 5.228 5.228 268,603 -0.06(-1.17%)
Jun 08, 2017 5.290 5.341 5.228 5.290 274,701 -0.02(-0.46%)
Jun 07, 2017 5.263 5.345 5.263 5.314 263,215 +0.05(+0.97%)
Jun 06, 2017 5.284 5.320 5.263 5.263 273,268 -0.05(-0.86%)
Jun 05, 2017 5.304 5.325 5.284 5.309 400,098 +0.01(+0.10%)
Jun 02, 2017 5.263 5.304 5.228 5.304 391,442 +0.07(+1.27%)
Jun 01, 2017 5.212 5.238 5.187 5.238 346,264 +0.03(+0.59%)
May 31, 2017 5.156 5.218 5.141 5.207 480,210 +0.06(+1.09%)
May 30, 2017 5.126 5.161 5.112 5.151 252,371 +0.05(+0.90%)
May 26, 2017 5.105 5.126 5.075 5.105 214,453 +0.03(+0.60%)
May 25, 2017 5.095 5.100 5.070 5.075 150,766 -0.02(-0.40%)
May 24, 2017 5.110 5.113 5.075 5.095 120,115 -0.02(-0.30%)
May 23, 2017 5.065 5.131 5.061 5.110 278,901 +0.08(+1.62%)
May 22, 2017 5.014 5.065 5.014 5.029 142,588 +0.02(+0.31%)
May 19, 2017 4.973 5.034 4.952 5.014 116,205 +0.04(+0.82%)
May 18, 2017 4.947 4.988 4.947 4.973 170,191 +0.01(+0.10%)
May 17, 2017 4.952 4.988 4.937 4.968 321,675 -0.03(-0.61%)
May 16, 2017 5.003 5.024 4.983 4.998 199,552 -0.01(-0.10%)
May 15, 2017 5.008 5.030 4.957 5.003 215,898 +0.02(+0.31%)
May 12, 2017 5.034 5.059 4.983 4.988 314,569 -0.05(-1.01%)
May 11, 2017 5.059 5.077 5.031 5.039 121,787 -0.01(-0.20%)
May 10, 2017 5.070 5.070 5.019 5.049 206,646 +0.01(+0.10%)
May 09, 2017 5.070 5.095 5.024 5.044 176,312 -0.03(-0.68%)
May 08, 2017 5.079 5.094 5.064 5.079 241,906 -0.01(-0.20%)
May 05, 2017 5.094 5.099 5.069 5.089 304,862 -0.01(-0.10%)
May 04, 2017 5.094 5.114 5.043 5.094 363,610 +0.00(+0.00%)
May 03, 2017 5.079 5.097 5.063 5.094 286,135 +0.03(+0.60%)
May 02, 2017 5.028 5.079 5.018 5.064 336,705 +0.04(+0.70%)
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.