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

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

5.800 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 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 29, 2011 2.911 2.954 2.888 2.911 514,516 -0.03(-1.01%)
Jul 28, 2011 2.943 2.946 2.908 2.941 562,302 +0.03(+1.11%)
Jul 27, 2011 2.935 2.973 2.889 2.908 834,123 -0.06(-2.00%)
Jul 26, 2011 2.979 2.995 2.960 2.968 571,279 -0.02(-0.72%)
Jul 25, 2011 3.043 3.053 2.979 2.989 765,011 -0.09(-3.06%)
Jul 22, 2011 3.078 3.092 3.070 3.084 236,348 -0.01(-0.44%)
Jul 21, 2011 3.076 3.100 3.014 3.097 253,708 +0.04(+1.15%)
Jul 20, 2011 3.038 3.065 3.001 3.062 336,860 +0.05(+1.52%)
Jul 19, 2011 3.127 3.127 2.979 3.016 389,426 +0.02(+0.81%)
Jul 18, 2011 3.015 3.015 2.952 2.992 1,057,477 -0.03(-1.07%)
Jul 15, 2011 3.049 3.075 3.014 3.024 392,215 -0.04(-1.15%)
Jul 14, 2011 3.105 3.135 3.019 3.060 589,380 -0.05(-1.73%)
Jul 13, 2011 3.108 3.122 3.084 3.114 269,654 -0.00(-0.09%)
Jul 12, 2011 3.114 3.127 3.095 3.116 364,119 +0.00(+0.00%)
Jul 11, 2011 3.130 3.143 3.116 3.116 232,326 -0.03(-1.03%)
Jul 08, 2011 3.114 3.154 3.114 3.149 332,160 +0.03(+0.95%)
Jul 07, 2011 3.154 3.157 3.111 3.119 351,621 -0.01(-0.35%)
Jul 06, 2011 3.124 3.140 3.090 3.130 387,793 +0.00(+0.09%)
Jul 05, 2011 3.084 3.132 3.073 3.127 412,522 +0.05(+1.57%)
Jul 01, 2011 3.079 3.084 3.065 3.079 214,167 +0.01(+0.26%)
Jun 30, 2011 3.063 3.081 3.060 3.071 227,688 +0.00(+0.09%)
Jun 29, 2011 3.060 3.076 3.049 3.068 258,614 +0.01(+0.44%)
Jun 28, 2011 3.055 3.068 3.036 3.055 358,071 +0.02(+0.53%)
Jun 27, 2011 3.012 3.052 3.012 3.039 318,628 +0.02(+0.53%)
Jun 24, 2011 3.036 3.041 3.020 3.022 268,518 -0.02(-0.62%)
Jun 23, 2011 3.022 3.041 2.998 3.041 327,100 +0.01(+0.18%)
Jun 22, 2011 2.993 3.041 2.983 3.036 433,194 +0.05(+1.62%)
Jun 21, 2011 3.006 3.022 2.972 2.988 329,498 +0.01(+0.18%)
Jun 20, 2011 2.984 2.986 2.958 2.982 490,020 +0.03(+1.09%)
Jun 17, 2011 2.945 2.966 2.945 2.950 360,316 +0.02(+0.64%)
Jun 16, 2011 2.955 2.958 2.913 2.931 314,314 -0.02(-0.82%)
Jun 15, 2011 2.950 2.972 2.923 2.955 663,340 -0.02(-0.72%)
Jun 14, 2011 2.888 2.982 2.888 2.977 990,910 +0.10(+3.63%)
Jun 13, 2011 3.031 3.039 2.784 2.873 3,099,489 -0.17(-5.71%)
Jun 10, 2011 3.119 3.127 2.969 3.047 1,605,978 -0.08(-2.57%)
Jun 09, 2011 3.159 3.159 3.116 3.127 650,244 -0.02(-0.60%)
Jun 08, 2011 3.148 3.164 3.140 3.146 356,541 -0.00(-0.11%)
Jun 07, 2011 3.164 3.164 3.138 3.149 534,358 -0.01(-0.23%)
Jun 06, 2011 3.162 3.164 3.143 3.156 392,296 -0.01(-0.42%)
Jun 03, 2011 3.143 3.170 3.143 3.170 349,866 +0.05(+1.45%)
May 24, 2011 3.151 3.156 3.069 3.125 913,413 -0.03(-1.10%)
May 23, 2011 3.151 3.164 3.146 3.159 418,079 -0.01(-0.34%)
May 20, 2011 3.154 3.170 3.133 3.170 420,369 +0.01(+0.42%)
May 19, 2011 3.138 3.156 3.130 3.156 393,595 +0.02(+0.51%)
May 18, 2011 3.127 3.143 3.111 3.140 563,651 +0.02(+0.77%)
May 17, 2011 3.138 3.148 3.106 3.117 384,949 -0.02(-0.68%)
May 16, 2011 3.143 3.146 3.109 3.138 366,602 +0.01(+0.17%)
May 13, 2011 3.127 3.140 3.117 3.133 217,088 -0.01(-0.34%)
May 12, 2011 3.108 3.154 3.103 3.143 284,532 +0.04(+1.37%)
May 11, 2011 3.143 3.143 3.090 3.101 467,717 -0.04(-1.19%)
May 10, 2011 3.164 3.172 3.135 3.138 460,903 -0.01(-0.42%)
May 09, 2011 3.101 3.154 3.101 3.151 725,260 +0.05(+1.71%)
May 06, 2011 3.093 3.106 3.090 3.098 530,219 +0.01(+0.43%)
May 05, 2011 3.093 3.104 3.085 3.085 451,124 -0.02(-0.51%)
May 04, 2011 3.096 3.101 3.082 3.101 422,339 +0.01(+0.19%)
May 03, 2011 3.082 3.101 3.074 3.095 464,776 +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.