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

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

6.120 +0.030 (+0.49%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 2.605 2.643 2.605 2.636 462,686 +0.02(+0.82%)
Oct 28, 2010 2.612 2.615 2.596 2.615 382,230 +0.01(+0.37%)
Oct 27, 2010 2.584 2.610 2.584 2.605 357,694 +0.04(+1.67%)
Oct 25, 2010 2.589 2.596 2.560 2.562 1,331,731 -0.03(-1.19%)
Oct 22, 2010 2.629 2.634 2.586 2.593 947,204 -0.04(-1.36%)
Oct 21, 2010 2.639 2.677 2.624 2.629 721,196 -0.03(-0.99%)
Oct 20, 2010 2.624 2.658 2.624 2.655 408,441 +0.03(+1.09%)
Oct 19, 2010 2.641 2.648 2.620 2.627 723,018 +0.00(+0.00%)
Oct 18, 2010 2.627 2.650 2.624 2.627 546,296 +0.00(+0.00%)
Oct 15, 2010 2.681 2.684 2.622 2.627 835,497 -0.05(-1.87%)
Oct 14, 2010 2.701 2.708 2.674 2.677 905,485 -0.01(-0.35%)
Oct 13, 2010 2.667 2.705 2.667 2.686 1,197,395 +0.01(+0.45%)
Oct 12, 2010 2.646 2.679 2.631 2.674 989,116 +0.03(+1.26%)
Oct 11, 2010 2.603 2.643 2.579 2.641 1,157,218 +0.04(+1.65%)
Oct 08, 2010 2.598 2.612 2.572 2.598 760,928 +0.02(+0.83%)
Oct 07, 2010 2.522 2.577 2.522 2.577 2,099 +0.06(+2.27%)
Oct 06, 2010 2.539 2.539 2.517 2.520 1,324,966 +0.00(+0.05%)
Oct 05, 2010 2.490 2.535 2.490 2.518 4,406 +0.02(+0.85%)
Oct 04, 2010 2.485 2.511 2.459 2.497 1,453,314 -0.02(-0.84%)
Oct 01, 2010 2.518 2.518 2.483 2.518 1,209,084 +0.04(+1.43%)
Sep 30, 2010 2.485 2.507 2.478 2.483 1,581,562 -0.00(-0.19%)
Sep 29, 2010 2.523 2.523 2.485 2.488 680 -0.02(-0.94%)
Sep 28, 2010 2.507 2.523 2.502 2.511 16,877 -0.01(-0.47%)
Sep 27, 2010 2.528 2.551 2.521 2.523 1,929,190 -0.03(-1.20%)
Sep 24, 2010 2.542 2.554 2.521 2.554 2,093,172 +0.01(+0.46%)
Sep 23, 2010 2.533 2.566 2.518 2.542 1,260 -0.03(-1.10%)
Sep 22, 2010 2.568 2.587 2.556 2.570 1,944,677 -0.01(-0.55%)
Sep 21, 2010 2.589 2.622 2.582 2.585 2,778 -0.03(-1.09%)
Sep 20, 2010 2.653 2.653 2.589 2.613 1,773,357 -0.05(-2.04%)
Sep 17, 2010 2.667 2.690 2.660 2.667 579,954 +0.01(+0.27%)
Sep 15, 2010 2.708 2.708 2.653 2.660 689 -0.04(-1.32%)
Sep 14, 2010 2.734 2.734 2.691 2.696 4,668 -0.02(-0.87%)
Sep 13, 2010 2.743 2.745 2.703 2.719 278,806 -0.01(-0.43%)
Sep 10, 2010 2.750 2.757 2.724 2.731 235,159 -0.03(-0.94%)
Sep 09, 2010 2.776 2.776 2.724 2.757 422 -0.00(-0.04%)
Sep 08, 2010 2.742 2.810 2.742 2.758 1,553 -0.01(-0.51%)
Sep 07, 2010 2.686 2.772 2.646 2.772 1,932 +0.09(+3.24%)
Sep 03, 2010 2.730 2.754 2.655 2.686 620,622 -0.04(-1.38%)
Sep 02, 2010 2.758 2.761 2.704 2.723 2,672 -0.02(-0.86%)
Sep 01, 2010 2.733 2.761 2.702 2.747 403,729 +0.04(+1.30%)
Aug 31, 2010 2.646 2.725 2.643 2.711 1,647 +0.08(+2.85%)
Aug 30, 2010 2.606 2.655 2.606 2.636 421,694 +0.04(+1.72%)
Aug 27, 2010 2.592 2.608 2.552 2.592 641,627 +0.02(+0.82%)
Aug 26, 2010 2.634 2.646 2.549 2.570 3,383 -0.08(-2.84%)
Aug 25, 2010 2.728 2.737 2.641 2.646 7,235 -0.12(-4.50%)
Aug 24, 2010 2.751 2.780 2.737 2.770 943,728 +0.01(+0.34%)
Aug 23, 2010 2.782 2.803 2.737 2.761 580,691 -0.01(-0.25%)
Aug 20, 2010 2.761 2.782 2.744 2.768 363,126 -0.00(-0.00%)
Aug 19, 2010 2.782 2.789 2.747 2.768 680 -0.01(-0.25%)
Aug 18, 2010 2.763 2.815 2.728 2.775 1,906 +0.00(+0.17%)
Aug 17, 2010 2.730 2.780 2.714 2.770 2,779 +0.04(+1.46%)
Aug 16, 2010 2.660 2.737 2.660 2.730 505,362 +0.06(+2.29%)
Aug 13, 2010 2.669 2.742 2.648 2.669 662,328 -0.07(-2.41%)
Aug 12, 2010 2.791 2.801 2.730 2.735 743,340 -0.07(-2.51%)
Aug 11, 2010 2.789 2.815 2.751 2.805 419,090 +0.00(+0.17%)
Aug 10, 2010 2.794 2.808 2.756 2.801 1,859 +0.01(+0.38%)
Aug 09, 2010 2.746 2.790 2.739 2.790 743,889 +0.06(+2.14%)
Aug 06, 2010 2.732 2.748 2.685 2.732 335,935 +0.02(+0.69%)
Aug 05, 2010 2.762 2.771 2.701 2.713 581,870 -0.05(-1.69%)
Aug 04, 2010 2.750 2.790 2.739 2.760 2,244 +0.02(+0.60%)
Aug 03, 2010 2.699 2.755 2.676 2.743 3,019 +0.05(+1.91%)
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.