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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 2.635 2.647 2.627 2.644 493,754 +0.00(+0.09%)
Nov 29, 2010 2.620 2.656 2.620 2.642 550,821 -0.00(-0.18%)
Nov 26, 2010 2.649 2.652 2.625 2.647 199,983 -0.00(-0.09%)
Nov 24, 2010 2.632 2.649 2.649 2.649 432,616 +0.03(+1.29%)
Nov 23, 2010 2.640 2.640 2.611 2.615 491,214 -0.02(-0.82%)
Nov 22, 2010 2.611 2.654 2.608 2.637 587,034 +0.03(+1.02%)
Nov 19, 2010 2.623 2.630 2.598 2.611 578,677 +0.01(+0.28%)
Nov 18, 2010 2.601 2.613 2.589 2.603 804,000 +0.01(+0.37%)
Nov 17, 2010 2.545 2.611 2.540 2.594 770,812 +0.06(+2.29%)
Nov 16, 2010 2.623 2.625 2.456 2.536 1,840,141 -0.16(-5.84%)
Nov 15, 2010 2.693 2.719 2.630 2.693 1,040,485 -0.00(-0.09%)
Nov 12, 2010 2.731 2.736 2.685 2.695 587,472 -0.04(-1.59%)
Nov 11, 2010 2.746 2.751 2.736 2.739 326,549 -0.00(-0.18%)
Nov 10, 2010 2.751 2.751 2.731 2.743 674,959 +0.00(+0.18%)
Nov 09, 2010 2.751 2.763 2.736 2.739 766,559 +0.00(+0.13%)
Nov 08, 2010 2.745 2.745 2.718 2.735 549,729 +0.01(+0.26%)
Nov 05, 2010 2.735 2.749 2.725 2.728 867,870 +0.01(+0.26%)
Nov 04, 2010 2.725 2.737 2.714 2.721 524,288 +0.01(+0.27%)
Nov 03, 2010 2.704 2.725 2.704 2.713 520,832 +0.00(+0.09%)
Nov 02, 2010 2.689 2.713 2.665 2.711 915,433 +0.03(+1.26%)
Nov 01, 2010 2.646 2.680 2.646 2.677 699,640 +0.02(+0.72%)
Oct 29, 2010 2.627 2.665 2.627 2.658 458,868 +0.02(+0.82%)
Oct 28, 2010 2.634 2.637 2.617 2.637 379,075 +0.01(+0.37%)
Oct 27, 2010 2.605 2.632 2.605 2.627 354,742 +0.04(+1.67%)
Oct 25, 2010 2.610 2.617 2.581 2.584 1,320,741 -0.03(-1.19%)
Oct 22, 2010 2.651 2.656 2.608 2.615 939,387 -0.04(-1.36%)
Oct 21, 2010 2.661 2.699 2.646 2.651 715,244 -0.03(-0.99%)
Oct 20, 2010 2.646 2.680 2.646 2.677 405,070 +0.03(+1.09%)
Oct 19, 2010 2.663 2.670 2.641 2.649 717,052 +0.00(+0.00%)
Oct 18, 2010 2.649 2.672 2.646 2.649 541,788 +0.00(+0.00%)
Oct 15, 2010 2.704 2.706 2.644 2.649 828,603 -0.05(-1.87%)
Oct 14, 2010 2.723 2.730 2.697 2.699 898,013 -0.01(-0.35%)
Oct 13, 2010 2.689 2.728 2.689 2.709 1,187,514 +0.01(+0.45%)
Oct 12, 2010 2.668 2.701 2.653 2.697 980,953 +0.03(+1.26%)
Oct 11, 2010 2.625 2.665 2.601 2.663 1,147,668 +0.04(+1.65%)
Oct 08, 2010 2.620 2.634 2.593 2.620 754,649 +0.02(+0.83%)
Oct 07, 2010 2.543 2.598 2.543 2.598 2,082 +0.06(+2.27%)
Oct 06, 2010 2.560 2.560 2.538 2.541 1,314,032 +0.00(+0.05%)
Oct 05, 2010 2.511 2.556 2.511 2.539 4,370 +0.02(+0.85%)
Oct 04, 2010 2.506 2.532 2.480 2.518 1,441,321 -0.02(-0.85%)
Oct 01, 2010 2.539 2.539 2.504 2.539 1,199,106 +0.04(+1.43%)
Sep 30, 2010 2.506 2.527 2.499 2.504 1,568,510 -0.00(-0.19%)
Sep 29, 2010 2.544 2.544 2.506 2.508 675 -0.02(-0.94%)
Sep 28, 2010 2.527 2.544 2.523 2.532 16,738 -0.01(-0.47%)
Sep 27, 2010 2.549 2.573 2.542 2.544 1,913,270 -0.03(-1.20%)
Sep 24, 2010 2.563 2.575 2.542 2.575 2,075,898 +0.01(+0.47%)
Sep 23, 2010 2.554 2.587 2.539 2.563 1,249 -0.03(-1.10%)
Sep 22, 2010 2.589 2.608 2.577 2.592 1,928,628 -0.01(-0.55%)
Sep 21, 2010 2.611 2.644 2.604 2.606 2,755 -0.03(-1.09%)
Sep 20, 2010 2.675 2.675 2.611 2.635 1,758,723 -0.05(-2.04%)
Sep 17, 2010 2.690 2.712 2.682 2.690 575,168 +0.01(+0.27%)
Sep 15, 2010 2.730 2.730 2.675 2.682 683 -0.04(-1.32%)
Sep 14, 2010 2.756 2.756 2.713 2.718 4,630 -0.02(-0.87%)
Sep 13, 2010 2.766 2.768 2.725 2.742 276,505 -0.01(-0.43%)
Sep 10, 2010 2.773 2.780 2.747 2.754 233,218 -0.03(-0.94%)
Sep 09, 2010 2.799 2.799 2.747 2.780 419 -0.00(-0.04%)
Sep 08, 2010 2.765 2.833 2.765 2.781 1,540 -0.01(-0.51%)
Sep 07, 2010 2.708 2.796 2.668 2.796 1,916 +0.09(+3.24%)
Sep 03, 2010 2.753 2.777 2.677 2.708 615,501 -0.04(-1.38%)
Sep 02, 2010 2.781 2.784 2.727 2.746 2,650 -0.02(-0.86%)
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.