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

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

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2011 2.887 2.930 2.864 2.887 518,797 -0.03(-1.01%)
Jul 28, 2011 2.919 2.922 2.884 2.916 566,981 +0.03(+1.11%)
Jul 27, 2011 2.911 2.949 2.866 2.884 841,064 -0.06(-2.00%)
Jul 26, 2011 2.954 2.970 2.935 2.943 576,032 -0.02(-0.72%)
Jul 25, 2011 3.018 3.027 2.954 2.965 771,376 -0.09(-3.06%)
Jul 22, 2011 3.053 3.066 3.045 3.058 238,314 -0.01(-0.44%)
Jul 21, 2011 3.050 3.074 2.989 3.072 255,819 +0.03(+1.15%)
Jul 20, 2011 3.013 3.040 2.976 3.037 339,663 +0.05(+1.52%)
Jul 19, 2011 3.101 3.101 2.954 2.991 392,667 +0.02(+0.81%)
Jul 18, 2011 2.990 2.990 2.927 2.967 1,066,276 -0.03(-1.07%)
Jul 15, 2011 3.024 3.050 2.989 2.999 395,478 -0.03(-1.15%)
Jul 14, 2011 3.080 3.109 2.994 3.034 594,284 -0.05(-1.73%)
Jul 13, 2011 3.082 3.096 3.058 3.088 271,898 -0.00(-0.09%)
Jul 12, 2011 3.088 3.101 3.069 3.091 367,149 +0.00(+0.00%)
Jul 11, 2011 3.104 3.117 3.091 3.091 234,259 -0.03(-1.03%)
Jul 08, 2011 3.088 3.128 3.088 3.123 334,924 +0.03(+0.95%)
Jul 07, 2011 3.128 3.131 3.085 3.093 354,546 -0.01(-0.35%)
Jul 06, 2011 3.099 3.115 3.064 3.104 391,020 +0.00(+0.09%)
Jul 05, 2011 3.059 3.107 3.048 3.101 415,954 +0.05(+1.57%)
Jul 01, 2011 3.053 3.059 3.040 3.053 215,950 +0.01(+0.26%)
Jun 30, 2011 3.037 3.056 3.035 3.045 229,582 +0.00(+0.09%)
Jun 29, 2011 3.035 3.051 3.024 3.043 260,766 +0.01(+0.44%)
Jun 28, 2011 3.029 3.043 3.011 3.029 361,050 +0.02(+0.53%)
Jun 27, 2011 2.987 3.027 2.987 3.013 321,280 +0.02(+0.53%)
Jun 24, 2011 3.011 3.016 2.995 2.998 270,752 -0.02(-0.62%)
Jun 23, 2011 2.998 3.016 2.974 3.016 329,822 +0.01(+0.18%)
Jun 22, 2011 2.968 3.016 2.958 3.011 436,799 +0.05(+1.62%)
Jun 21, 2011 2.982 2.998 2.948 2.963 332,239 +0.01(+0.18%)
Jun 20, 2011 2.959 2.961 2.934 2.958 494,098 +0.03(+1.09%)
Jun 17, 2011 2.920 2.942 2.920 2.926 363,314 +0.02(+0.64%)
Jun 16, 2011 2.931 2.934 2.888 2.907 316,930 -0.02(-0.82%)
Jun 15, 2011 2.926 2.947 2.899 2.931 668,859 -0.02(-0.72%)
Jun 14, 2011 2.865 2.958 2.865 2.952 999,155 +0.10(+3.63%)
Jun 13, 2011 3.006 3.013 2.761 2.849 3,125,280 -0.17(-5.71%)
Jun 10, 2011 3.093 3.101 2.944 3.021 1,619,341 -0.08(-2.57%)
Jun 09, 2011 3.133 3.133 3.091 3.101 655,655 -0.02(-0.60%)
Jun 08, 2011 3.123 3.138 3.115 3.120 359,508 -0.00(-0.11%)
Jun 07, 2011 3.138 3.138 3.112 3.123 538,804 -0.01(-0.23%)
Jun 06, 2011 3.136 3.138 3.117 3.130 395,560 -0.01(-0.42%)
Jun 03, 2011 3.117 3.144 3.117 3.144 352,777 +0.04(+1.45%)
May 24, 2011 3.125 3.130 3.043 3.099 921,013 -0.03(-1.10%)
May 23, 2011 3.125 3.138 3.120 3.133 421,558 -0.01(-0.34%)
May 20, 2011 3.128 3.144 3.107 3.144 423,867 +0.01(+0.42%)
May 19, 2011 3.112 3.130 3.104 3.130 396,870 +0.02(+0.51%)
May 18, 2011 3.101 3.117 3.086 3.115 568,342 +0.02(+0.77%)
May 17, 2011 3.112 3.123 3.080 3.091 388,152 -0.02(-0.68%)
May 16, 2011 3.117 3.120 3.083 3.112 369,653 +0.01(+0.17%)
May 13, 2011 3.101 3.115 3.091 3.107 218,895 -0.01(-0.34%)
May 12, 2011 3.083 3.128 3.078 3.117 286,900 +0.04(+1.37%)
May 11, 2011 3.117 3.117 3.064 3.075 471,609 -0.04(-1.19%)
May 10, 2011 3.138 3.146 3.109 3.112 464,739 -0.01(-0.42%)
May 09, 2011 3.075 3.128 3.075 3.125 731,295 +0.05(+1.71%)
May 06, 2011 3.067 3.081 3.065 3.073 534,631 +0.01(+0.43%)
May 05, 2011 3.067 3.078 3.060 3.060 454,878 -0.02(-0.51%)
May 04, 2011 3.070 3.075 3.057 3.075 425,853 +0.01(+0.19%)
May 03, 2011 3.057 3.075 3.049 3.070 468,643 +0.00(+0.15%)
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.