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 30, 2009 2.345 2.345 2.291 2.294 306,124 -0.03(-1.45%)
Nov 27, 2009 2.267 2.345 2.258 2.327 294,356 -0.00(-0.19%)
Nov 25, 2009 2.302 2.334 2.286 2.332 397,749 +0.04(+1.85%)
Nov 24, 2009 2.309 2.309 2.253 2.289 376,940 +0.03(+1.20%)
Nov 23, 2009 2.278 2.285 2.256 2.262 248,168 +0.01(+0.29%)
Nov 20, 2009 2.256 2.278 2.231 2.256 495,884 -0.01(-0.49%)
Nov 19, 2009 2.244 2.271 2.233 2.267 294,715 +0.02(+0.99%)
Nov 18, 2009 2.256 2.267 2.233 2.245 395,013 -0.01(-0.44%)
Nov 17, 2009 2.249 2.269 2.244 2.255 284,004 +0.02(+0.76%)
Nov 16, 2009 2.233 2.256 2.231 2.238 254,477 +0.00(+0.20%)
Nov 13, 2009 2.226 2.233 2.209 2.233 301,480 +0.00(+0.10%)
Nov 12, 2009 2.253 2.253 2.215 2.231 275,518 -0.03(-1.48%)
Nov 11, 2009 2.233 2.289 2.227 2.265 458,982 +0.03(+1.40%)
Nov 10, 2009 2.285 2.285 2.224 2.233 442,455 -0.05(-2.15%)
Nov 09, 2009 2.258 2.291 2.258 2.282 418,181 +0.00(+0.20%)
Nov 06, 2009 2.267 2.289 2.248 2.278 460,173 +0.01(+0.59%)
Nov 05, 2009 2.262 2.265 2.246 2.265 321,214 +0.02(+1.10%)
Nov 04, 2009 2.260 2.262 2.235 2.240 377,500 -0.00(-0.20%)
Nov 03, 2009 2.211 2.247 2.193 2.244 472,541 +0.05(+2.13%)
Nov 02, 2009 2.247 2.247 2.180 2.198 328,996 +0.01(+0.51%)
Oct 30, 2009 2.189 2.231 2.168 2.186 431,542 -0.00(-0.20%)
Oct 29, 2009 2.133 2.229 2.101 2.191 397,596 -0.00(-0.10%)
Oct 28, 2009 2.242 2.242 2.177 2.193 535,812 -0.04(-1.60%)
Oct 27, 2009 2.213 2.233 2.191 2.229 328,634 +0.00(+0.10%)
Oct 26, 2009 2.222 2.233 2.218 2.227 266,375 -0.00(-0.20%)
Oct 23, 2009 2.227 2.233 2.224 2.231 321,545 +0.01(+0.30%)
Oct 22, 2009 2.220 2.240 2.200 2.224 515,935 +0.00(+0.10%)
Oct 21, 2009 2.184 2.231 2.180 2.222 523,485 +0.03(+1.32%)
Oct 20, 2009 2.195 2.200 2.166 2.193 465,032 +0.02(+1.03%)
Oct 19, 2009 2.110 2.189 2.108 2.171 553,352 +0.05(+2.21%)
Oct 16, 2009 2.101 2.133 2.084 2.124 630,236 +0.01(+0.32%)
Oct 15, 2009 2.148 2.155 2.052 2.117 2,094,927 -0.06(-2.87%)
Oct 14, 2009 2.227 2.233 2.151 2.180 966,693 -0.05(-2.30%)
Oct 13, 2009 2.240 2.244 2.220 2.231 446,771 -0.02(-0.79%)
Oct 12, 2009 2.242 2.285 2.240 2.249 549,385 -0.01(-0.30%)
Oct 09, 2009 2.262 2.267 2.244 2.256 313,302 -0.01(-0.49%)
Oct 08, 2009 2.300 2.300 2.260 2.267 580,993 -0.03(-1.26%)
Oct 07, 2009 2.294 2.296 2.278 2.296 310,705 +0.00(+0.00%)
Oct 06, 2009 2.287 2.334 2.269 2.296 451,357 +0.01(+0.39%)
Oct 05, 2009 2.260 2.287 2.258 2.287 291,083 +0.03(+1.29%)
Oct 02, 2009 2.287 2.296 2.258 2.258 403,104 -0.04(-1.67%)
Oct 01, 2009 2.294 2.307 2.291 2.296 252,220 -0.00(-0.08%)
Sep 30, 2009 2.282 2.316 2.282 2.298 254,558 -0.00(-0.00%)
Sep 29, 2009 2.311 2.311 2.251 2.298 309,017 +0.01(+0.38%)
Sep 28, 2009 2.271 2.298 2.269 2.289 223,285 +0.01(+0.30%)
Sep 25, 2009 2.323 2.323 2.253 2.282 601,049 -0.03(-1.36%)
Sep 24, 2009 2.273 2.334 2.271 2.314 1,436,301 +0.03(+1.18%)
Sep 23, 2009 2.287 2.296 2.265 2.287 320,713 +0.00(+0.13%)
Sep 22, 2009 2.244 2.289 2.244 2.284 254,065 +0.04(+1.96%)
Sep 21, 2009 2.249 2.249 2.231 2.240 244,066 -0.01(-0.30%)
Sep 18, 2009 2.233 2.251 2.227 2.247 327,770 +0.02(+0.70%)
Sep 17, 2009 2.316 2.316 2.209 2.231 656,686 -0.03(-1.28%)
Sep 16, 2009 2.231 2.334 2.229 2.260 1,117,214 +0.03(+1.20%)
Sep 15, 2009 2.280 2.298 2.206 2.233 893,543 -0.05(-1.99%)
Sep 14, 2009 2.251 2.289 2.251 2.279 575,616 +0.04(+1.62%)
Sep 11, 2009 2.260 2.271 2.235 2.242 265,219 -0.00(-0.03%)
Sep 10, 2009 2.238 2.256 2.233 2.243 357,202 -0.01(-0.36%)
Sep 09, 2009 2.220 2.251 2.213 2.251 231,537 +0.02(+0.80%)
Sep 08, 2009 2.209 2.233 2.204 2.233 378,288 +0.03(+1.25%)
Sep 04, 2009 2.202 2.209 2.198 2.206 300,961 +0.00(+0.07%)
Sep 03, 2009 2.182 2.204 2.173 2.204 356,562 +0.02(+0.82%)
Sep 02, 2009 2.157 2.189 2.157 2.186 286,587 +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.