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

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

5.795 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 13, 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 (%)
Nov 30, 2009 2.364 2.364 2.310 2.313 303,592 -0.03(-1.45%)
Nov 27, 2009 2.286 2.364 2.277 2.347 291,922 -0.00(-0.19%)
Nov 25, 2009 2.322 2.353 2.305 2.351 394,459 +0.04(+1.85%)
Nov 24, 2009 2.328 2.328 2.272 2.308 373,823 +0.03(+1.20%)
Nov 23, 2009 2.297 2.304 2.274 2.281 246,115 +0.01(+0.29%)
Nov 20, 2009 2.274 2.297 2.250 2.274 491,783 -0.01(-0.49%)
Nov 19, 2009 2.263 2.290 2.252 2.286 292,277 +0.02(+0.98%)
Nov 18, 2009 2.274 2.286 2.252 2.263 391,746 -0.01(-0.44%)
Nov 17, 2009 2.268 2.288 2.263 2.273 281,655 +0.02(+0.76%)
Nov 16, 2009 2.252 2.274 2.250 2.256 252,372 +0.00(+0.20%)
Nov 13, 2009 2.244 2.252 2.227 2.252 298,987 +0.00(+0.10%)
Nov 12, 2009 2.272 2.272 2.234 2.250 273,240 -0.03(-1.48%)
Nov 11, 2009 2.252 2.308 2.245 2.283 455,186 +0.03(+1.40%)
Nov 10, 2009 2.304 2.304 2.243 2.252 438,796 -0.05(-2.15%)
Nov 09, 2009 2.277 2.310 2.277 2.301 414,722 +0.00(+0.20%)
Nov 06, 2009 2.286 2.308 2.267 2.297 456,368 +0.01(+0.59%)
Nov 05, 2009 2.281 2.283 2.265 2.283 318,558 +0.02(+1.10%)
Nov 04, 2009 2.279 2.281 2.254 2.259 374,378 -0.00(-0.20%)
Nov 03, 2009 2.229 2.265 2.211 2.263 468,633 +0.05(+2.13%)
Nov 02, 2009 2.265 2.265 2.198 2.216 326,276 +0.01(+0.51%)
Oct 30, 2009 2.207 2.250 2.187 2.205 427,973 -0.00(-0.20%)
Oct 29, 2009 2.151 2.247 2.119 2.209 394,308 -0.00(-0.10%)
Oct 28, 2009 2.261 2.261 2.196 2.211 531,381 -0.04(-1.60%)
Oct 27, 2009 2.232 2.252 2.209 2.247 325,916 +0.00(+0.10%)
Oct 26, 2009 2.241 2.252 2.236 2.245 264,172 -0.00(-0.20%)
Oct 23, 2009 2.245 2.252 2.243 2.250 318,886 +0.01(+0.30%)
Oct 22, 2009 2.238 2.259 2.218 2.243 511,668 +0.00(+0.10%)
Oct 21, 2009 2.202 2.250 2.198 2.241 519,156 +0.03(+1.32%)
Oct 20, 2009 2.214 2.218 2.184 2.211 461,186 +0.02(+1.03%)
Oct 19, 2009 2.128 2.207 2.126 2.189 548,775 +0.05(+2.21%)
Oct 16, 2009 2.119 2.151 2.101 2.142 625,023 +0.01(+0.32%)
Oct 15, 2009 2.166 2.173 2.069 2.135 2,077,601 -0.06(-2.87%)
Oct 14, 2009 2.245 2.252 2.169 2.198 958,698 -0.05(-2.30%)
Oct 13, 2009 2.259 2.263 2.238 2.250 443,076 -0.02(-0.79%)
Oct 12, 2009 2.261 2.304 2.259 2.268 544,841 -0.01(-0.30%)
Oct 09, 2009 2.281 2.286 2.263 2.274 310,711 -0.01(-0.49%)
Oct 08, 2009 2.319 2.319 2.279 2.286 576,188 -0.03(-1.26%)
Oct 07, 2009 2.313 2.315 2.297 2.315 308,135 +0.00(+0.00%)
Oct 06, 2009 2.306 2.353 2.288 2.315 447,624 +0.01(+0.39%)
Oct 05, 2009 2.279 2.306 2.277 2.306 288,676 +0.03(+1.29%)
Oct 02, 2009 2.306 2.315 2.277 2.277 399,770 -0.04(-1.67%)
Oct 01, 2009 2.313 2.326 2.310 2.315 250,134 -0.00(-0.08%)
Sep 30, 2009 2.301 2.335 2.301 2.317 252,452 -0.00(-0.00%)
Sep 29, 2009 2.331 2.331 2.270 2.317 306,461 +0.01(+0.38%)
Sep 28, 2009 2.290 2.317 2.288 2.308 221,438 +0.01(+0.30%)
Sep 25, 2009 2.342 2.342 2.272 2.301 596,078 -0.03(-1.36%)
Sep 24, 2009 2.292 2.353 2.290 2.333 1,424,423 +0.03(+1.18%)
Sep 23, 2009 2.306 2.315 2.283 2.306 318,060 +0.00(+0.13%)
Sep 22, 2009 2.263 2.308 2.263 2.303 251,964 +0.04(+1.96%)
Sep 21, 2009 2.268 2.268 2.250 2.259 242,048 -0.01(-0.30%)
Sep 18, 2009 2.252 2.270 2.245 2.265 325,059 +0.02(+0.70%)
Sep 17, 2009 2.335 2.335 2.227 2.250 651,255 -0.03(-1.28%)
Sep 16, 2009 2.250 2.353 2.247 2.279 1,107,974 +0.03(+1.20%)
Sep 15, 2009 2.299 2.317 2.225 2.252 886,153 -0.05(-1.99%)
Sep 14, 2009 2.270 2.308 2.270 2.298 570,855 +0.04(+1.62%)
Sep 11, 2009 2.279 2.290 2.254 2.261 263,026 -0.00(-0.03%)
Sep 10, 2009 2.256 2.274 2.252 2.262 354,248 -0.01(-0.36%)
Sep 09, 2009 2.238 2.270 2.232 2.270 229,622 +0.02(+0.80%)
Sep 08, 2009 2.227 2.252 2.223 2.252 375,159 +0.03(+1.25%)
Sep 04, 2009 2.220 2.227 2.216 2.224 298,472 +0.00(+0.07%)
Sep 03, 2009 2.200 2.223 2.191 2.223 353,613 +0.02(+0.82%)
Sep 02, 2009 2.175 2.207 2.175 2.205 284,217 +0.02(+0.93%)
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.