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

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

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 28, 2008 1.856 1.954 1.856 1.952 218,413 -0.01(-0.46%)
Nov 26, 2008 1.771 1.961 1.771 1.961 340,928 +0.15(+7.99%)
Nov 25, 2008 1.827 1.827 1.767 1.816 366,997 +0.04(+2.26%)
Nov 24, 2008 1.648 1.809 1.630 1.775 771,281 +0.01(+0.63%)
Nov 21, 2008 1.845 1.851 1.686 1.764 970,060 -0.08(-4.13%)
Nov 20, 2008 1.930 2.032 1.802 1.840 733,225 -0.19(-9.25%)
Nov 19, 2008 1.988 2.032 1.965 2.028 701,218 +0.03(+1.45%)
Nov 18, 2008 2.037 2.059 1.988 1.999 416,216 -0.05(-2.29%)
Nov 17, 2008 2.037 2.077 2.035 2.046 156,173 -0.01(-0.65%)
Nov 14, 2008 2.035 2.064 2.021 2.059 481,698 +0.00(+0.22%)
Nov 13, 2008 2.052 2.122 2.035 2.055 226,133 +0.00(+0.11%)
Nov 12, 2008 2.072 2.099 2.050 2.052 323,881 -0.03(-1.50%)
Nov 11, 2008 2.084 2.106 2.070 2.084 193,683 -0.03(-1.27%)
Nov 10, 2008 2.278 2.278 2.077 2.110 510,168 -0.06(-2.58%)
Nov 07, 2008 2.077 2.189 2.072 2.166 305,536 +0.08(+4.08%)
Nov 06, 2008 2.122 2.173 2.068 2.081 305,841 -0.11(-4.90%)
Nov 05, 2008 2.227 2.227 2.066 2.189 398,749 -0.04(-2.00%)
Nov 04, 2008 2.222 2.289 2.064 2.233 792,192 +0.02(+0.97%)
Nov 03, 2008 2.231 2.236 2.184 2.212 382,772 +0.06(+2.63%)
Oct 31, 2008 2.017 2.155 1.983 2.155 362,193 +0.08(+4.10%)
Oct 30, 2008 2.144 2.144 2.059 2.070 178,736 -0.06(-2.93%)
Oct 29, 2008 2.043 2.139 2.043 2.133 337,892 +0.07(+3.42%)
Oct 28, 2008 2.037 2.146 2.032 2.062 515,944 +0.03(+1.48%)
Oct 27, 2008 2.117 2.153 2.032 2.032 462,883 -0.08(-3.91%)
Oct 24, 2008 2.088 2.564 2.066 2.115 398,892 +0.02(+0.73%)
Oct 23, 2008 2.099 2.189 2.061 2.100 279,207 +0.00(+0.01%)
Oct 22, 2008 2.066 2.206 2.055 2.099 457,358 -0.07(-3.29%)
Oct 21, 2008 2.209 2.209 2.064 2.171 528,253 +0.01(+0.52%)
Oct 20, 2008 2.099 2.267 2.079 2.160 372,868 +0.16(+8.17%)
Oct 17, 2008 1.972 2.003 1.898 1.997 308,371 +0.02(+1.25%)
Oct 16, 2008 1.972 2.030 1.923 1.972 450,225 -0.00(-0.05%)
Oct 15, 2008 2.088 2.090 1.954 1.973 429,363 -0.10(-4.76%)
Oct 14, 2008 2.166 2.253 2.059 2.072 1,014,623 +0.02(+0.94%)
Oct 13, 2008 1.999 2.084 1.842 2.052 930,988 +0.27(+14.87%)
Oct 10, 2008 1.675 1.820 1.541 1.787 1,476,673 -0.11(-5.99%)
Oct 09, 2008 1.985 1.999 1.842 1.901 819,497 -0.05(-2.74%)
Oct 08, 2008 1.930 1.958 1.519 1.954 2,745,550 -0.06(-2.89%)
Oct 07, 2008 2.160 2.184 2.010 2.012 983,986 -0.20(-9.08%)
Oct 06, 2008 2.166 2.256 2.010 2.213 944,506 +0.06(+2.69%)
Oct 03, 2008 2.135 2.244 2.135 2.155 0 -0.02(-1.03%)
Oct 02, 2008 2.271 2.276 2.139 2.177 654,355 -0.04(-2.01%)
Oct 01, 2008 2.186 2.278 2.166 2.222 297,714 +0.04(+1.95%)
Sep 30, 2008 2.211 2.233 2.177 2.180 576,245 -0.01(-0.31%)
Sep 29, 2008 2.298 2.300 2.122 2.186 866,983 -0.05(-2.20%)
Sep 26, 2008 2.249 2.334 2.218 2.236 0 -0.12(-5.06%)
Sep 25, 2008 2.236 2.367 2.198 2.355 488,227 +0.08(+3.37%)
Sep 24, 2008 2.244 2.298 2.211 2.278 353,349 +0.03(+1.49%)
Sep 23, 2008 2.334 2.343 2.244 2.244 366,554 -0.09(-3.83%)
Sep 22, 2008 2.356 2.367 2.309 2.334 442,169 -0.00(-0.19%)
Sep 19, 2008 2.512 2.512 2.239 2.338 0 +0.16(+7.27%)
Sep 18, 2008 2.014 2.186 2.010 2.180 966,456 +0.14(+7.02%)
Sep 17, 2008 2.213 2.294 2.032 2.037 1,411,733 -0.26(-11.46%)
Sep 16, 2008 2.233 2.343 2.195 2.300 715,046 +0.03(+1.28%)
Sep 15, 2008 2.401 2.401 2.271 2.271 590,762 -0.13(-5.40%)
Sep 12, 2008 2.472 2.472 2.363 2.401 691,524 -0.10(-3.93%)
Sep 11, 2008 2.472 2.519 2.457 2.499 350,542 +0.04(+1.73%)
Sep 10, 2008 2.470 2.512 2.443 2.457 584,283 +0.01(+0.27%)
Sep 09, 2008 2.454 2.501 2.445 2.450 552,473 +0.02(+0.64%)
Sep 08, 2008 2.571 2.571 2.390 2.434 710,254 -0.02(-0.82%)
Sep 05, 2008 2.452 2.454 2.412 2.454 0 +0.02(+1.01%)
Sep 04, 2008 2.479 2.495 2.423 2.430 348,948 -0.03(-1.27%)
Sep 03, 2008 2.450 2.492 2.412 2.461 797,789 +0.04(+1.47%)
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.