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

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

6.110 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 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 (%)
Feb 29, 2012 3.429 3.441 3.416 3.423 225,309 +0.01(+0.43%)
Feb 28, 2012 3.403 3.453 3.403 3.409 206,284 +0.00(+0.09%)
Feb 27, 2012 3.447 3.453 3.403 3.406 354,619 -0.02(-0.60%)
Feb 24, 2012 3.432 3.450 3.403 3.426 694,235 -0.01(-0.26%)
Feb 23, 2012 3.461 3.476 3.421 3.435 428,187 -0.01(-0.42%)
Feb 22, 2012 3.476 3.494 3.441 3.450 468,823 -0.02(-0.51%)
Feb 21, 2012 3.482 3.494 3.467 3.467 364,011 -0.00(-0.08%)
Feb 17, 2012 3.467 3.488 3.464 3.470 261,471 -0.02(-0.50%)
Feb 16, 2012 3.444 3.488 3.444 3.488 218,065 +0.03(+0.93%)
Feb 15, 2012 3.447 3.479 3.441 3.456 358,716 +0.01(+0.25%)
Feb 14, 2012 3.459 3.479 3.435 3.447 299,415 +0.01(+0.17%)
Feb 13, 2012 3.461 3.474 3.435 3.441 340,848 -0.01(-0.25%)
Feb 10, 2012 3.488 3.515 3.438 3.450 707,291 -0.06(-1.75%)
Feb 09, 2012 3.491 3.511 3.453 3.511 534,220 +0.03(+0.84%)
Feb 08, 2012 3.462 3.499 3.462 3.482 476,814 +0.02(+0.59%)
Feb 07, 2012 3.462 3.476 3.435 3.462 321,488 +0.01(+0.17%)
Feb 06, 2012 3.435 3.462 3.427 3.456 457,079 +0.00(+0.00%)
Feb 03, 2012 3.438 3.459 3.430 3.456 333,306 +0.02(+0.51%)
Feb 02, 2012 3.456 3.459 3.430 3.438 253,654 -0.01(-0.42%)
Feb 01, 2012 3.453 3.456 3.427 3.453 335,245 +0.03(+0.76%)
Jan 31, 2012 3.447 3.447 3.421 3.427 218,589 -0.02(-0.67%)
Jan 30, 2012 3.435 3.450 3.415 3.450 316,946 +0.02(+0.68%)
Jan 27, 2012 3.415 3.433 3.412 3.427 290,503 +0.01(+0.43%)
Jan 26, 2012 3.398 3.424 3.395 3.412 302,094 -0.00(-0.08%)
Jan 25, 2012 3.398 3.415 3.376 3.415 505,921 +0.03(+0.94%)
Jan 24, 2012 3.363 3.383 3.357 3.383 351,670 +0.03(+0.87%)
Jan 23, 2012 3.363 3.369 3.337 3.354 371,202 +0.00(+0.09%)
Jan 20, 2012 3.328 3.360 3.328 3.351 608,465 +0.05(+1.49%)
Jan 19, 2012 3.290 3.302 3.273 3.302 443,649 +0.03(+0.98%)
Jan 18, 2012 3.279 3.282 3.253 3.270 418,891 +0.02(+0.72%)
Jan 17, 2012 3.334 3.334 3.238 3.247 615,735 +0.01(+0.45%)
Jan 13, 2012 3.279 3.281 3.232 3.232 574,874 -0.04(-1.15%)
Jan 12, 2012 3.282 3.299 3.264 3.270 913,924 -0.03(-0.79%)
Jan 11, 2012 3.345 3.360 3.290 3.296 491,590 -0.04(-1.20%)
Jan 10, 2012 3.334 3.340 3.299 3.336 425,809 +0.04(+1.21%)
Jan 09, 2012 3.311 3.348 3.296 3.296 563,960 -0.01(-0.17%)
Jan 06, 2012 3.308 3.328 3.302 3.302 298,060 -0.01(-0.17%)
Jan 05, 2012 3.293 3.325 3.293 3.308 386,443 -0.01(-0.43%)
Jan 04, 2012 3.325 3.325 3.296 3.322 383,471 +0.11(+3.32%)
Dec 30, 2011 3.204 3.233 3.199 3.216 341,185 +0.01(+0.18%)
Dec 29, 2011 3.233 3.270 3.198 3.210 516,373 -0.05(-1.50%)
Dec 28, 2011 3.386 3.400 3.244 3.259 514,032 -0.03(-1.05%)
Dec 27, 2011 3.346 3.355 3.293 3.293 700,409 -0.06(-1.66%)
Dec 23, 2011 3.305 3.355 3.296 3.349 552,938 +0.09(+2.90%)
Dec 21, 2011 3.199 3.263 3.199 3.255 382,985 +0.06(+1.74%)
Dec 20, 2011 3.224 3.226 3.193 3.199 507,539 +0.00(+0.09%)
Dec 19, 2011 3.232 3.237 3.193 3.196 316,397 -0.03(-0.95%)
Dec 16, 2011 3.238 3.241 3.207 3.227 294,578 +0.03(+0.87%)
Dec 15, 2011 3.246 3.246 3.199 3.199 115,486 +0.01(+0.17%)
Dec 14, 2011 3.221 3.246 3.182 3.193 277,387 -0.03(-0.95%)
Dec 13, 2011 3.166 3.266 3.166 3.224 807,080 +0.06(+1.75%)
Dec 12, 2011 3.180 3.210 3.166 3.168 319,768 -0.06(-1.72%)
Dec 09, 2011 3.235 3.246 3.174 3.224 253,789 -0.00(-0.09%)
Dec 08, 2011 3.241 3.266 3.193 3.227 495,616 -0.02(-0.60%)
Dec 07, 2011 3.252 3.255 3.210 3.246 423,509 +0.01(+0.34%)
Dec 06, 2011 3.224 3.255 3.199 3.235 365,715 +0.01(+0.17%)
Dec 05, 2011 3.205 3.232 3.188 3.230 612,148 +0.05(+1.48%)
Dec 02, 2011 3.177 3.205 3.166 3.183 318,098 +0.01(+0.43%)
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.