Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2012 3.476 3.476 3.449 3.455 216,781 -0.02(-0.67%)
Jan 30, 2012 3.464 3.479 3.444 3.479 314,325 +0.02(+0.68%)
Jan 27, 2012 3.444 3.461 3.441 3.455 288,101 +0.01(+0.43%)
Jan 26, 2012 3.426 3.452 3.423 3.441 299,596 -0.00(-0.09%)
Jan 25, 2012 3.426 3.444 3.404 3.444 501,737 +0.03(+0.94%)
Jan 24, 2012 3.391 3.411 3.385 3.411 348,762 +0.03(+0.87%)
Jan 23, 2012 3.391 3.397 3.365 3.382 368,132 +0.00(+0.09%)
Jan 20, 2012 3.356 3.388 3.356 3.379 603,433 +0.05(+1.50%)
Jan 19, 2012 3.318 3.329 3.300 3.329 439,980 +0.03(+0.98%)
Jan 18, 2012 3.306 3.309 3.280 3.297 415,426 +0.02(+0.72%)
Jan 17, 2012 3.362 3.362 3.265 3.274 610,642 +0.01(+0.45%)
Jan 13, 2012 3.306 3.308 3.259 3.259 570,120 -0.04(-1.15%)
Jan 12, 2012 3.309 3.326 3.291 3.297 906,366 -0.03(-0.79%)
Jan 11, 2012 3.373 3.388 3.318 3.324 487,524 -0.04(-1.20%)
Jan 10, 2012 3.362 3.367 3.327 3.364 422,287 +0.04(+1.21%)
Jan 09, 2012 3.338 3.376 3.324 3.324 559,296 -0.01(-0.17%)
Jan 06, 2012 3.335 3.356 3.330 3.330 295,595 -0.01(-0.17%)
Jan 05, 2012 3.321 3.353 3.321 3.335 383,247 -0.01(-0.43%)
Jan 04, 2012 3.353 3.353 3.324 3.350 380,300 +0.11(+3.32%)
Dec 30, 2011 3.231 3.260 3.225 3.242 338,364 +0.01(+0.18%)
Dec 29, 2011 3.260 3.298 3.225 3.237 512,102 -0.05(-1.50%)
Dec 28, 2011 3.414 3.429 3.271 3.286 509,781 -0.03(-1.05%)
Dec 27, 2011 3.374 3.383 3.321 3.321 694,616 -0.06(-1.66%)
Dec 23, 2011 3.332 3.383 3.324 3.377 548,365 +0.10(+2.90%)
Dec 21, 2011 3.226 3.290 3.226 3.282 379,817 +0.06(+1.74%)
Dec 20, 2011 3.251 3.253 3.220 3.226 503,341 +0.00(+0.09%)
Dec 19, 2011 3.259 3.264 3.220 3.223 313,781 -0.03(-0.95%)
Dec 16, 2011 3.265 3.268 3.234 3.254 292,142 +0.03(+0.87%)
Dec 15, 2011 3.273 3.273 3.226 3.226 114,531 +0.01(+0.17%)
Dec 14, 2011 3.248 3.273 3.209 3.220 275,093 -0.03(-0.95%)
Dec 13, 2011 3.192 3.293 3.192 3.251 800,405 +0.06(+1.75%)
Dec 12, 2011 3.206 3.237 3.192 3.195 317,123 -0.06(-1.72%)
Dec 09, 2011 3.262 3.273 3.201 3.251 251,690 -0.00(-0.09%)
Dec 08, 2011 3.268 3.293 3.220 3.254 491,517 -0.02(-0.60%)
Dec 07, 2011 3.279 3.282 3.237 3.273 420,006 +0.01(+0.34%)
Dec 06, 2011 3.251 3.282 3.226 3.262 362,690 +0.01(+0.17%)
Dec 05, 2011 3.232 3.259 3.215 3.257 607,085 +0.05(+1.48%)
Dec 02, 2011 3.204 3.232 3.193 3.209 315,468 +0.01(+0.43%)
Dec 01, 2011 3.207 3.218 3.190 3.195 290,513 +0.01(+0.26%)
Nov 30, 2011 3.148 3.204 3.143 3.187 423,904 +0.04(+1.42%)
Nov 29, 2011 3.123 3.143 3.112 3.143 197,862 +0.02(+0.53%)
Nov 28, 2011 3.145 3.176 3.126 3.126 381,834 +0.02(+0.63%)
Nov 25, 2011 3.126 3.143 3.090 3.106 209,181 -0.03(-0.89%)
Nov 23, 2011 3.143 3.162 3.123 3.134 393,028 -0.01(-0.18%)
Nov 22, 2011 3.165 3.176 3.137 3.140 333,367 +0.01(+0.27%)
Nov 21, 2011 3.162 3.165 3.115 3.131 350,896 -0.03(-0.79%)
Nov 18, 2011 3.187 3.209 3.131 3.157 434,432 -0.04(-1.22%)
Nov 17, 2011 3.190 3.218 3.168 3.195 398,694 +0.01(+0.26%)
Nov 16, 2011 3.223 3.223 3.173 3.187 209,350 -0.04(-1.21%)
Nov 15, 2011 3.154 3.237 3.154 3.226 342,554 +0.05(+1.71%)
Nov 14, 2011 3.148 3.190 3.131 3.172 435,536 +0.01(+0.31%)
Nov 11, 2011 3.157 3.176 3.151 3.162 186,931 +0.01(+0.35%)
Nov 10, 2011 3.104 3.193 3.104 3.151 277,684 +0.04(+1.34%)
Nov 09, 2011 3.101 3.123 3.081 3.109 287,921 -0.02(-0.71%)
Nov 08, 2011 3.209 3.209 3.120 3.131 709,629 -0.05(-1.48%)
Nov 07, 2011 3.167 3.209 3.167 3.178 397,895 -0.02(-0.52%)
Nov 04, 2011 3.148 3.209 3.134 3.195 287,037 +0.03(+0.87%)
Nov 03, 2011 3.176 3.176 3.148 3.167 353,150 +0.04(+1.33%)
Nov 02, 2011 3.151 3.170 3.115 3.126 283,549 +0.02(+0.62%)
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.