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

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

6.000 -0.010 (-0.17%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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 (%)
Dec 31, 2009 2.376 2.313 2.313 2.313 669,222 -0.05(-2.28%)
Dec 30, 2009 2.425 2.425 2.360 2.367 366,744 -0.05(-1.87%)
Dec 29, 2009 2.407 2.428 2.403 2.412 194,407 -0.01(-0.37%)
Dec 28, 2009 2.423 2.430 2.401 2.421 438,169 -0.01(-0.46%)
Dec 24, 2009 2.391 2.432 2.391 2.432 238,371 +0.03(+1.22%)
Dec 23, 2009 2.400 2.423 2.371 2.403 421,281 -0.08(-3.26%)
Dec 22, 2009 2.493 2.524 2.484 2.484 821,958 +0.00(+0.00%)
Dec 21, 2009 2.459 2.488 2.452 2.484 537,518 +0.05(+2.22%)
Dec 18, 2009 2.432 2.446 2.409 2.430 342,045 +0.00(+0.09%)
Dec 17, 2009 2.400 2.428 2.392 2.428 376,145 +0.02(+0.98%)
Dec 16, 2009 2.423 2.432 2.389 2.404 370,976 -0.03(-1.16%)
Dec 15, 2009 2.452 2.457 2.416 2.432 357,707 -0.01(-0.48%)
Dec 14, 2009 2.441 2.446 2.434 2.444 405,659 -0.01(-0.53%)
Dec 11, 2009 2.464 2.464 2.423 2.457 413,155 +0.01(+0.23%)
Dec 10, 2009 2.441 2.477 2.439 2.451 484,420 -0.00(-0.14%)
Dec 09, 2009 2.403 2.477 2.391 2.455 805,252 +0.05(+2.25%)
Dec 08, 2009 2.335 2.403 2.335 2.400 374,076 +0.03(+1.23%)
Dec 07, 2009 2.380 2.398 2.364 2.371 423,923 +0.01(+0.38%)
Dec 04, 2009 2.337 2.369 2.337 2.362 292,375 +0.02(+1.06%)
Dec 03, 2009 2.315 2.358 2.313 2.337 404,384 +0.01(+0.58%)
Dec 02, 2009 2.333 2.342 2.313 2.324 312,212 +0.01(+0.49%)
Dec 01, 2009 2.378 2.378 2.297 2.313 439,044 +0.00(+0.00%)
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%)
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.