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 (%)
Jul 31, 2009 2.157 2.196 2.133 2.146 305,262 +0.02(+0.74%)
Jul 30, 2009 2.135 2.171 2.124 2.130 515,869 -0.01(-0.32%)
Jul 29, 2009 2.142 2.166 2.124 2.137 275,136 +0.02(+0.74%)
Jul 28, 2009 2.148 2.160 2.121 2.121 325,321 -0.03(-1.36%)
Jul 27, 2009 2.148 2.151 2.119 2.151 321,062 +0.03(+1.38%)
Jul 24, 2009 2.117 2.126 2.115 2.121 2,131 +0.01(+0.32%)
Jul 23, 2009 2.151 2.151 2.112 2.115 340,268 -0.02(-1.05%)
Jul 22, 2009 2.105 2.139 2.105 2.137 372,220 +0.03(+1.50%)
Jul 21, 2009 2.096 2.105 2.083 2.105 257,408 +0.02(+1.19%)
Jul 20, 2009 2.072 2.103 2.049 2.081 341,849 +0.02(+0.76%)
Jul 17, 2009 2.054 2.065 2.031 2.065 283,711 +0.01(+0.33%)
Jul 16, 2009 2.060 2.060 2.049 2.058 245,143 -0.01(-0.44%)
Jul 15, 2009 2.058 2.076 2.042 2.067 250,982 +0.01(+0.33%)
Jul 14, 2009 2.051 2.063 2.041 2.060 194,016 +0.00(+0.11%)
Jul 13, 2009 2.051 2.058 2.029 2.058 143,330 +0.01(+0.44%)
Jul 10, 2009 2.020 2.049 2.009 2.049 228,339 +0.03(+1.56%)
Jul 09, 2009 2.038 2.038 2.000 2.018 381,332 -0.02(-0.78%)
Jul 08, 2009 2.036 2.036 2.018 2.033 311,324 -0.00(-0.22%)
Jul 07, 2009 2.036 2.060 2.022 2.038 578,822 +0.00(+0.11%)
Jul 06, 2009 2.045 2.045 2.009 2.036 461,315 +0.00(+0.12%)
Jul 02, 2009 2.024 2.054 1.993 2.033 236,115 +0.01(+0.43%)
Jul 01, 2009 2.022 2.024 2.004 2.024 232,549 +0.04(+2.04%)
Jun 30, 2009 1.993 2.072 1.982 1.984 490,006 +0.00(+0.11%)
Jun 29, 2009 1.957 2.009 1.955 1.982 330,232 +0.02(+1.27%)
Jun 26, 2009 1.955 1.957 1.936 1.957 321,022 +0.00(+0.00%)
Jun 25, 2009 1.957 1.973 1.950 1.957 304,391 -0.02(-0.91%)
Jun 24, 2009 2.027 2.036 1.950 1.975 342,018 -0.02(-1.13%)
Jun 23, 2009 1.950 2.022 1.943 1.997 277,578 +0.04(+2.07%)
Jun 22, 2009 1.982 1.999 1.950 1.957 217,401 -0.04(-2.14%)
Jun 19, 2009 1.995 2.022 1.984 2.000 235,982 +0.02(+0.91%)
Jun 18, 2009 1.975 1.995 1.961 1.982 181,995 -0.01(-0.68%)
Jun 17, 2009 1.975 1.995 1.950 1.995 219,657 -0.01(-0.33%)
Jun 16, 2009 2.002 2.004 1.982 2.002 144,058 +0.01(+0.33%)
Jun 15, 2009 2.004 2.033 1.986 1.995 162,616 -0.02(-1.00%)
Jun 12, 2009 2.031 2.040 1.961 2.015 284,146 -0.00(-0.22%)
Jun 11, 2009 2.002 2.033 1.984 2.020 166,572 +0.03(+1.47%)
Jun 10, 2009 2.031 2.031 1.970 1.991 220,088 -0.03(-1.67%)
Jun 09, 2009 2.029 2.047 2.022 2.024 355,114 -0.01(-0.66%)
Jun 08, 2009 2.049 2.054 2.029 2.038 332,462 -0.03(-1.42%)
Jun 05, 2009 2.063 2.072 2.004 2.067 399,934 +0.05(+2.23%)
Jun 04, 2009 1.959 2.060 1.946 2.022 348,031 +0.08(+4.30%)
Jun 03, 2009 1.937 1.969 1.928 1.939 390,969 -0.03(-1.60%)
Jun 02, 2009 2.139 2.139 1.959 1.970 876,024 +0.03(+1.63%)
Jun 01, 2009 1.991 1.991 1.928 1.939 316,519 -0.02(-1.03%)
May 29, 2009 1.930 1.970 1.905 1.959 403,838 +0.06(+3.08%)
May 28, 2009 1.878 1.905 1.872 1.901 230,582 +0.04(+1.93%)
May 27, 2009 1.923 1.928 1.858 1.865 337,657 -0.04(-2.01%)
May 26, 2009 1.878 1.907 1.862 1.903 265,810 +0.02(+0.84%)
May 22, 2009 1.921 1.921 1.860 1.887 255,534 -0.05(-2.44%)
May 21, 2009 1.939 1.977 1.883 1.934 359,444 -0.03(-1.60%)
May 20, 2009 1.950 1.970 1.937 1.966 203,782 +0.01(+0.58%)
May 19, 2009 1.930 1.970 1.925 1.955 348,613 +0.03(+1.40%)
May 18, 2009 1.892 1.932 1.883 1.928 220,301 +0.04(+2.03%)
May 15, 2009 1.892 1.892 1.876 1.889 229,027 -0.00(-0.12%)
May 14, 2009 1.896 1.914 1.892 1.892 170,738 -0.00(-0.24%)
May 13, 2009 1.907 1.930 1.894 1.896 190,002 -0.03(-1.74%)
May 12, 2009 1.923 1.941 1.907 1.930 166,151 +0.02(+1.17%)
May 11, 2009 1.914 1.932 1.905 1.907 280,780 -0.03(-1.51%)
May 08, 2009 1.941 1.946 1.914 1.937 259,753 -0.02(-0.92%)
May 07, 2009 1.968 2.000 1.946 1.955 401,573 +0.01(+0.46%)
May 06, 2009 1.896 1.948 1.896 1.946 257,057 +0.04(+2.01%)
May 05, 2009 1.934 1.937 1.892 1.907 362,756 +0.04(+1.93%)
May 04, 2009 1.887 1.931 1.858 1.871 412,919 +0.01(+0.79%)
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.