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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 3.291 3.312 3.276 3.312 478,025 +0.02(+0.64%)
Mar 29, 2012 3.309 3.312 3.282 3.291 370,365 -0.02(-0.63%)
Mar 28, 2012 3.342 3.390 3.309 3.312 369,580 -0.04(-1.34%)
Mar 27, 2012 3.426 3.438 3.339 3.357 546,536 -0.05(-1.58%)
Mar 26, 2012 3.399 3.444 3.387 3.411 386,642 +0.01(+0.26%)
Mar 23, 2012 3.363 3.411 3.362 3.402 346,087 +0.02(+0.71%)
Mar 22, 2012 3.378 3.399 3.360 3.378 274,006 +0.01(+0.27%)
Mar 21, 2012 3.285 3.384 3.279 3.369 382,424 +0.08(+2.46%)
Mar 20, 2012 3.312 3.336 3.204 3.288 1,487,018 -0.06(-1.70%)
Mar 19, 2012 3.453 3.471 3.339 3.345 1,148,162 -0.12(-3.46%)
Mar 16, 2012 3.521 3.521 3.453 3.465 624,985 -0.05(-1.53%)
Mar 15, 2012 3.548 3.548 3.518 3.518 217,240 -0.02(-0.59%)
Mar 14, 2012 3.548 3.563 3.533 3.539 231,306 -0.01(-0.42%)
Mar 13, 2012 3.581 3.581 3.548 3.554 270,419 -0.03(-0.75%)
Mar 12, 2012 3.584 3.587 3.575 3.581 255,638 +0.01(+0.17%)
Mar 09, 2012 3.563 3.587 3.560 3.575 326,447 +0.01(+0.33%)
Mar 08, 2012 3.536 3.578 3.527 3.563 256,834 +0.02(+0.68%)
Mar 07, 2012 3.528 3.560 3.528 3.539 358,918 +0.01(+0.34%)
Mar 06, 2012 3.545 3.554 3.522 3.528 287,385 -0.04(-1.08%)
Mar 05, 2012 3.545 3.566 3.525 3.566 249,319 +0.02(+0.43%)
Mar 02, 2012 3.525 3.557 3.519 3.551 440,998 +0.03(+0.92%)
Mar 01, 2012 3.516 3.525 3.497 3.519 265,753 +0.04(+1.02%)
Feb 29, 2012 3.489 3.501 3.475 3.483 221,464 +0.01(+0.43%)
Feb 28, 2012 3.462 3.513 3.462 3.468 202,764 +0.00(+0.09%)
Feb 27, 2012 3.507 3.513 3.462 3.465 348,566 -0.02(-0.60%)
Feb 24, 2012 3.492 3.510 3.462 3.486 682,387 -0.01(-0.26%)
Feb 23, 2012 3.522 3.536 3.480 3.495 420,879 -0.01(-0.42%)
Feb 22, 2012 3.536 3.554 3.501 3.510 460,822 -0.02(-0.51%)
Feb 21, 2012 3.542 3.554 3.528 3.528 357,799 -0.00(-0.08%)
Feb 17, 2012 3.528 3.548 3.525 3.530 257,008 -0.02(-0.50%)
Feb 16, 2012 3.504 3.548 3.504 3.548 214,343 +0.03(+0.93%)
Feb 15, 2012 3.507 3.539 3.501 3.516 352,594 +0.01(+0.25%)
Feb 14, 2012 3.519 3.539 3.495 3.507 294,305 +0.01(+0.17%)
Feb 13, 2012 3.522 3.534 3.495 3.501 335,030 -0.01(-0.25%)
Feb 10, 2012 3.548 3.576 3.498 3.510 695,220 -0.06(-1.75%)
Feb 09, 2012 3.551 3.572 3.513 3.572 525,102 +0.03(+0.84%)
Feb 08, 2012 3.522 3.560 3.522 3.542 468,676 +0.02(+0.59%)
Feb 07, 2012 3.522 3.536 3.495 3.522 316,001 +0.01(+0.17%)
Feb 06, 2012 3.495 3.522 3.486 3.516 449,278 +0.00(+0.00%)
Feb 03, 2012 3.498 3.519 3.489 3.516 327,618 +0.02(+0.51%)
Feb 02, 2012 3.516 3.519 3.489 3.498 249,325 -0.01(-0.42%)
Feb 01, 2012 3.513 3.516 3.486 3.513 329,523 +0.03(+0.76%)
Jan 31, 2012 3.507 3.507 3.480 3.486 214,859 -0.02(-0.67%)
Jan 30, 2012 3.495 3.510 3.474 3.510 311,537 +0.02(+0.68%)
Jan 27, 2012 3.474 3.492 3.471 3.486 285,545 +0.01(+0.43%)
Jan 26, 2012 3.457 3.483 3.454 3.471 296,938 -0.00(-0.09%)
Jan 25, 2012 3.457 3.474 3.434 3.474 497,287 +0.03(+0.94%)
Jan 24, 2012 3.421 3.442 3.415 3.442 345,668 +0.03(+0.87%)
Jan 23, 2012 3.421 3.427 3.395 3.412 364,866 +0.00(+0.09%)
Jan 20, 2012 3.386 3.418 3.386 3.409 598,081 +0.05(+1.49%)
Jan 19, 2012 3.347 3.359 3.330 3.359 436,078 +0.03(+0.98%)
Jan 18, 2012 3.336 3.339 3.309 3.327 411,742 +0.02(+0.72%)
Jan 17, 2012 3.392 3.392 3.294 3.303 605,226 +0.01(+0.45%)
Jan 13, 2012 3.336 3.337 3.288 3.288 565,063 -0.04(-1.15%)
Jan 12, 2012 3.339 3.356 3.321 3.327 898,327 -0.03(-0.79%)
Jan 11, 2012 3.404 3.418 3.347 3.353 483,200 -0.04(-1.20%)
Jan 10, 2012 3.392 3.398 3.357 3.394 418,542 +0.04(+1.21%)
Jan 09, 2012 3.368 3.406 3.354 3.354 554,335 -0.01(-0.17%)
Jan 06, 2012 3.365 3.386 3.359 3.359 292,973 -0.01(-0.17%)
Jan 05, 2012 3.351 3.383 3.351 3.365 379,848 -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.