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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2009 1.930 1.970 1.905 1.959 403,845 +0.06(+3.08%)
May 28, 2009 1.878 1.905 1.872 1.901 230,586 +0.04(+1.93%)
May 27, 2009 1.923 1.928 1.858 1.865 337,663 -0.04(-2.01%)
May 26, 2009 1.878 1.907 1.862 1.903 265,815 +0.02(+0.84%)
May 22, 2009 1.921 1.921 1.860 1.887 255,539 -0.05(-2.44%)
May 21, 2009 1.939 1.977 1.883 1.934 359,450 -0.03(-1.60%)
May 20, 2009 1.950 1.970 1.937 1.966 203,785 +0.01(+0.58%)
May 19, 2009 1.930 1.970 1.925 1.955 348,619 +0.03(+1.40%)
May 18, 2009 1.892 1.932 1.883 1.928 220,305 +0.04(+2.03%)
May 15, 2009 1.892 1.892 1.876 1.889 229,031 -0.00(-0.12%)
May 14, 2009 1.896 1.914 1.892 1.892 170,741 -0.00(-0.24%)
May 13, 2009 1.907 1.930 1.894 1.896 190,005 -0.03(-1.74%)
May 12, 2009 1.923 1.941 1.907 1.930 166,154 +0.02(+1.17%)
May 11, 2009 1.914 1.932 1.905 1.907 280,785 -0.03(-1.51%)
May 08, 2009 1.941 1.946 1.914 1.937 259,758 -0.02(-0.92%)
May 07, 2009 1.968 2.000 1.946 1.955 401,580 +0.01(+0.46%)
May 06, 2009 1.896 1.948 1.896 1.946 257,062 +0.04(+2.01%)
May 05, 2009 1.934 1.937 1.892 1.907 362,763 +0.04(+1.93%)
May 04, 2009 1.887 1.930 1.858 1.871 412,927 +0.01(+0.79%)
May 01, 2009 1.907 1.912 1.824 1.857 225,896 -0.05(-2.66%)
Apr 30, 2009 1.858 1.907 1.833 1.907 468,171 +0.08(+4.57%)
Apr 29, 2009 1.815 1.833 1.792 1.824 254,482 +0.00(+0.00%)
Apr 28, 2009 1.781 1.824 1.781 1.824 316,632 +0.03(+1.89%)
Apr 27, 2009 1.779 1.799 1.779 1.790 238,051 -0.00(-0.00%)
Apr 24, 2009 1.790 1.813 1.779 1.790 365,259 -0.01(-0.38%)
Apr 23, 2009 1.797 1.799 1.779 1.797 359,490 +0.01(+0.76%)
Apr 22, 2009 1.772 1.795 1.772 1.783 191,458 +0.01(+0.76%)
Apr 21, 2009 1.777 1.795 1.768 1.770 318,275 -0.01(-0.38%)
Apr 20, 2009 1.779 1.806 1.774 1.777 285,217 -0.02(-1.00%)
Apr 17, 2009 1.801 1.819 1.781 1.795 359,987 -0.02(-0.87%)
Apr 16, 2009 1.799 1.815 1.774 1.810 129,748 +0.03(+1.64%)
Apr 15, 2009 1.792 1.801 1.779 1.781 186,533 -0.01(-0.63%)
Apr 14, 2009 1.799 1.799 1.759 1.792 301,271 +0.02(+0.90%)
Apr 13, 2009 1.761 1.779 1.696 1.777 382,756 +0.08(+4.77%)
Apr 09, 2009 1.738 1.745 1.691 1.696 507,783 -0.04(-2.46%)
Apr 08, 2009 1.804 1.804 1.718 1.738 242,807 -0.05(-2.53%)
Apr 07, 2009 1.779 1.783 1.761 1.783 218,942 +0.00(+0.00%)
Apr 06, 2009 1.801 1.801 1.779 1.783 264,589 -0.00(-0.13%)
Apr 03, 2009 1.777 1.788 1.752 1.786 284,737 +0.00(+0.25%)
Apr 02, 2009 1.743 1.801 1.723 1.781 618,715 +0.08(+4.63%)
Apr 01, 2009 1.687 1.711 1.673 1.702 216,499 +0.01(+0.80%)
Mar 31, 2009 1.801 1.707 1.660 1.689 139,442 +0.02(+1.49%)
Mar 30, 2009 1.696 1.696 1.646 1.664 278,258 -0.00(-0.14%)
Mar 26, 2009 1.671 1.707 1.648 1.666 270,016 -0.02(-1.33%)
Mar 25, 2009 1.711 1.736 1.644 1.689 399,138 -0.02(-1.32%)
Mar 24, 2009 1.687 1.723 1.648 1.711 248,265 +0.02(+1.33%)
Mar 23, 2009 1.666 1.691 1.646 1.689 375,020 +0.02(+1.49%)
Mar 20, 2009 1.678 1.693 1.635 1.664 190,219 -0.02(-0.94%)
Mar 19, 2009 1.653 1.680 1.647 1.680 189,370 +0.02(+1.50%)
Mar 18, 2009 1.603 1.666 1.599 1.655 284,862 +0.05(+3.09%)
Mar 17, 2009 1.637 1.664 1.583 1.606 704,552 -0.05(-3.12%)
Mar 16, 2009 1.693 1.705 1.657 1.657 481,973 -0.05(-2.90%)
Mar 13, 2009 1.720 1.720 1.671 1.707 0 +0.00(+0.13%)
Mar 12, 2009 1.633 1.716 1.608 1.705 380,486 +0.07(+4.51%)
Mar 11, 2009 1.570 1.644 1.570 1.631 266,295 +0.04(+2.30%)
Mar 10, 2009 1.522 1.662 1.520 1.594 486,316 +0.06(+3.96%)
Mar 09, 2009 1.500 1.567 1.470 1.533 751,012 -0.03(-2.01%)
Mar 06, 2009 1.533 1.599 1.509 1.565 0 +0.00(+0.00%)
Mar 05, 2009 1.639 1.680 1.565 1.565 648,953 -0.13(-7.46%)
Mar 04, 2009 1.702 1.710 1.630 1.691 455,514 -0.05(-3.15%)
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.