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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2010 2.676 2.676 2.648 2.676 470,417 +0.01(+0.53%)
Jul 29, 2010 2.657 2.662 2.629 2.662 4,762 +0.01(+0.26%)
Jul 28, 2010 2.627 2.655 2.619 2.655 435,305 +0.03(+0.98%)
Jul 27, 2010 2.622 2.629 2.606 2.629 535 +0.01(+0.54%)
Jul 26, 2010 2.606 2.615 2.587 2.615 529,909 +0.01(+0.45%)
Jul 23, 2010 2.592 2.613 2.580 2.603 725,472 +0.03(+1.00%)
Jul 22, 2010 2.550 2.589 2.547 2.578 511,346 +0.03(+1.28%)
Jul 21, 2010 2.531 2.561 2.517 2.545 418,875 +0.00(+0.09%)
Jul 20, 2010 2.496 2.543 2.482 2.543 535 +0.04(+1.78%)
Jul 19, 2010 2.473 2.515 2.473 2.498 454,532 +0.01(+0.56%)
Jul 16, 2010 2.484 2.505 2.456 2.484 403,551 -0.01(-0.56%)
Jul 15, 2010 2.484 2.503 2.449 2.498 575,480 +0.03(+1.04%)
Jul 14, 2010 2.545 2.559 2.461 2.473 926,037 -0.06(-2.49%)
Jul 13, 2010 2.594 2.594 2.529 2.536 657,406 -0.04(-1.72%)
Jul 12, 2010 2.578 2.594 2.566 2.580 431,566 -0.01(-0.45%)
Jul 09, 2010 2.592 2.592 2.568 2.592 510,849 +0.02(+0.82%)
Jul 08, 2010 2.568 2.592 2.557 2.571 1,246 +0.02(+0.69%)
Jul 07, 2010 2.528 2.586 2.525 2.553 4,838 +0.05(+1.94%)
Jul 06, 2010 2.451 2.528 2.444 2.504 1,569 +0.06(+2.56%)
Jul 02, 2010 2.442 2.442 2.407 2.442 491,355 +0.03(+1.35%)
Jul 01, 2010 2.430 2.433 2.365 2.409 431,503 -0.01(-0.38%)
Jun 30, 2010 2.377 2.433 2.375 2.419 2,527 +0.03(+1.26%)
Jun 29, 2010 2.439 2.449 2.388 2.388 1,832 -0.05(-2.18%)
Jun 25, 2010 2.442 2.442 2.416 2.442 303,416 +0.03(+1.25%)
Jun 24, 2010 2.400 2.423 2.393 2.412 1,086 +0.02(+0.97%)
Jun 23, 2010 2.388 2.419 2.377 2.388 267,606 -0.00(-0.19%)
Jun 22, 2010 2.400 2.416 2.391 2.393 1,901 -0.02(-0.96%)
Jun 21, 2010 2.419 2.430 2.402 2.416 353,544 +0.02(+0.68%)
Jun 18, 2010 2.400 2.412 2.391 2.400 228,212 -0.01(-0.29%)
Jun 17, 2010 2.419 2.419 2.381 2.407 398,975 -0.00(-0.19%)
Jun 16, 2010 2.395 2.414 2.395 2.412 362,362 +0.02(+0.68%)
Jun 15, 2010 2.414 2.414 2.382 2.395 1,160 +0.00(+0.19%)
Jun 14, 2010 2.384 2.400 2.361 2.391 411,494 +0.03(+1.08%)
Jun 11, 2010 2.351 2.379 2.335 2.365 258,244 +0.02(+0.99%)
Jun 10, 2010 2.358 2.377 2.342 2.342 793 -0.00(-0.20%)
Jun 09, 2010 2.375 2.386 2.342 2.347 273,117 -0.01(-0.54%)
Jun 08, 2010 2.332 2.362 2.316 2.359 252,212 +0.01(+0.40%)
Jun 07, 2010 2.348 2.362 2.334 2.350 192,255 +0.03(+1.35%)
Jun 04, 2010 2.319 2.364 2.304 2.319 271,828 -0.02(-0.66%)
Jun 03, 2010 2.378 2.378 2.323 2.334 249,109 -0.02(-0.88%)
Jun 02, 2010 2.346 2.359 2.327 2.355 1,297 +0.03(+1.09%)
Jun 01, 2010 2.341 2.342 2.281 2.330 435,067 -0.00(-0.19%)
May 28, 2010 2.334 2.343 2.313 2.334 282,774 +0.03(+1.39%)
May 27, 2010 2.309 2.332 2.272 2.302 453,395 +0.04(+1.84%)
May 26, 2010 2.293 2.332 2.253 2.260 6,943 -0.01(-0.30%)
May 25, 2010 2.258 2.283 2.224 2.267 1,853 -0.05(-2.19%)
May 24, 2010 2.313 2.325 2.304 2.318 268,361 +0.03(+1.11%)
May 21, 2010 2.200 2.303 2.200 2.293 667,997 +0.04(+1.84%)
May 20, 2010 2.258 2.286 2.251 2.251 848,778 -0.06(-2.49%)
May 19, 2010 2.327 2.336 2.237 2.309 572,756 -0.01(-0.40%)
May 18, 2010 2.332 2.339 2.295 2.318 1,154 +0.02(+1.00%)
May 17, 2010 2.373 2.373 2.293 2.295 493,175 -0.07(-3.02%)
May 14, 2010 2.366 2.366 2.332 2.366 428,370 +0.00(+0.10%)
May 13, 2010 2.339 2.378 2.332 2.364 461,628 +0.00(+0.10%)
May 12, 2010 2.366 2.394 2.339 2.362 377,992 -0.01(-0.49%)
May 11, 2010 2.332 2.392 2.306 2.373 3,033 +0.08(+3.57%)
May 10, 2010 2.298 2.305 2.278 2.292 746,310 +0.08(+3.52%)
May 07, 2010 2.266 2.266 2.115 2.214 2,856,575 -0.06(-2.58%)
May 06, 2010 2.324 2.335 2.243 2.272 1,679,073 -0.08(-3.35%)
May 05, 2010 2.358 2.369 2.333 2.351 466,108 -0.00(-0.19%)
May 04, 2010 2.360 2.369 2.346 2.356 274,915 -0.00(-0.19%)
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.