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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2009 2.227 2.270 2.206 2.224 424,185 -0.00(-0.20%)
Oct 29, 2009 2.170 2.267 2.138 2.229 390,818 -0.00(-0.10%)
Oct 28, 2009 2.281 2.281 2.215 2.231 526,677 -0.04(-1.60%)
Oct 27, 2009 2.252 2.272 2.229 2.267 323,031 +0.00(+0.10%)
Oct 26, 2009 2.261 2.272 2.256 2.265 261,833 -0.00(-0.20%)
Oct 23, 2009 2.265 2.272 2.263 2.270 316,063 +0.01(+0.30%)
Oct 22, 2009 2.258 2.279 2.238 2.263 507,139 +0.00(+0.10%)
Oct 21, 2009 2.222 2.270 2.218 2.261 514,560 +0.03(+1.32%)
Oct 20, 2009 2.233 2.238 2.204 2.231 457,104 +0.02(+1.03%)
Oct 19, 2009 2.147 2.227 2.145 2.208 543,918 +0.05(+2.21%)
Oct 16, 2009 2.138 2.170 2.120 2.161 619,491 +0.01(+0.32%)
Oct 15, 2009 2.186 2.192 2.088 2.154 2,059,211 -0.06(-2.87%)
Oct 14, 2009 2.265 2.272 2.188 2.217 950,212 -0.05(-2.30%)
Oct 13, 2009 2.279 2.283 2.258 2.270 439,155 -0.02(-0.79%)
Oct 12, 2009 2.281 2.324 2.279 2.288 540,018 -0.01(-0.30%)
Oct 09, 2009 2.302 2.306 2.283 2.295 307,960 -0.01(-0.49%)
Oct 08, 2009 2.340 2.340 2.299 2.306 571,088 -0.03(-1.26%)
Oct 07, 2009 2.333 2.336 2.317 2.336 305,408 +0.00(+0.00%)
Oct 06, 2009 2.326 2.374 2.308 2.336 443,662 +0.01(+0.39%)
Oct 05, 2009 2.299 2.326 2.297 2.326 286,120 +0.03(+1.29%)
Oct 02, 2009 2.326 2.336 2.297 2.297 396,232 -0.04(-1.67%)
Oct 01, 2009 2.333 2.347 2.331 2.336 247,920 -0.00(-0.08%)
Sep 30, 2009 2.322 2.356 2.322 2.338 250,218 -0.00(-0.00%)
Sep 29, 2009 2.352 2.352 2.290 2.338 303,748 +0.01(+0.38%)
Sep 28, 2009 2.311 2.338 2.308 2.329 219,478 +0.01(+0.30%)
Sep 25, 2009 2.363 2.363 2.292 2.322 590,802 -0.03(-1.36%)
Sep 24, 2009 2.313 2.374 2.311 2.354 1,411,814 +0.03(+1.18%)
Sep 23, 2009 2.326 2.336 2.304 2.326 315,245 +0.00(+0.13%)
Sep 22, 2009 2.283 2.329 2.283 2.323 249,734 +0.04(+1.96%)
Sep 21, 2009 2.288 2.288 2.270 2.279 239,905 -0.01(-0.30%)
Sep 18, 2009 2.272 2.290 2.265 2.286 322,181 +0.02(+0.70%)
Sep 17, 2009 2.356 2.356 2.247 2.270 645,490 -0.03(-1.28%)
Sep 16, 2009 2.270 2.374 2.267 2.299 1,098,167 +0.03(+1.20%)
Sep 15, 2009 2.320 2.338 2.245 2.272 878,310 -0.05(-1.99%)
Sep 14, 2009 2.290 2.329 2.290 2.318 565,802 +0.04(+1.62%)
Sep 11, 2009 2.299 2.311 2.274 2.281 260,698 -0.00(-0.04%)
Sep 10, 2009 2.277 2.295 2.272 2.282 351,112 -0.01(-0.36%)
Sep 09, 2009 2.258 2.290 2.252 2.290 227,590 +0.02(+0.80%)
Sep 08, 2009 2.247 2.272 2.242 2.272 371,839 +0.03(+1.25%)
Sep 04, 2009 2.240 2.247 2.236 2.244 295,830 +0.00(+0.07%)
Sep 03, 2009 2.220 2.242 2.211 2.242 350,483 +0.02(+0.82%)
Sep 02, 2009 2.195 2.227 2.195 2.224 281,701 +0.02(+0.93%)
Sep 01, 2009 2.227 2.233 2.199 2.204 264,976 -0.02(-0.92%)
Aug 31, 2009 2.183 2.236 2.183 2.224 262,731 -0.02(-0.71%)
Aug 28, 2009 2.236 2.240 2.208 2.240 424,225 +0.02(+0.82%)
Aug 27, 2009 2.242 2.245 2.215 2.222 208,672 -0.02(-0.71%)
Aug 26, 2009 2.238 2.247 2.215 2.238 499,652 +0.00(+0.00%)
Aug 25, 2009 2.222 2.240 2.197 2.238 262,467 +0.04(+1.86%)
Aug 24, 2009 2.204 2.213 2.183 2.197 240,469 -0.00(-0.10%)
Aug 21, 2009 2.227 2.227 2.172 2.199 316,402 -0.01(-0.31%)
Aug 20, 2009 2.165 2.211 2.165 2.206 264,360 +0.05(+2.53%)
Aug 19, 2009 2.133 2.154 2.133 2.152 221,085 +0.00(+0.11%)
Aug 18, 2009 2.129 2.160 2.122 2.149 374,915 +0.02(+0.96%)
Aug 17, 2009 2.124 2.140 2.052 2.129 744,307 -0.01(-0.53%)
Aug 14, 2009 2.140 2.192 2.138 2.140 498,829 -0.06(-2.69%)
Aug 13, 2009 2.181 2.224 2.165 2.199 535,353 +0.02(+1.04%)
Aug 12, 2009 2.227 2.227 2.172 2.177 604,847 -0.05(-2.15%)
Aug 11, 2009 2.236 2.236 2.204 2.224 271,354 -0.01(-0.61%)
Aug 10, 2009 2.245 2.245 2.204 2.238 457,786 +0.00(+0.10%)
Aug 07, 2009 2.245 2.245 2.192 2.236 523,073 +0.07(+3.03%)
Aug 06, 2009 2.202 2.204 2.170 2.170 362,657 -0.01(-0.52%)
Aug 05, 2009 2.199 2.199 2.172 2.181 245,596 +0.02(+1.05%)
Aug 04, 2009 2.249 2.249 2.158 2.158 351,055 -0.05(-2.06%)
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.