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 (%)
Aug 31, 2012 3.715 3.758 3.697 3.758 259,854 +0.07(+1.82%)
Aug 30, 2012 3.673 3.697 3.670 3.691 267,565 -0.01(-0.16%)
Aug 29, 2012 3.685 3.697 3.663 3.697 230,686 +0.02(+0.66%)
Aug 27, 2012 3.673 3.673 3.663 3.673 175,279 +0.01(+0.17%)
Aug 24, 2012 3.645 3.679 3.639 3.667 255,881 +0.02(+0.67%)
Aug 23, 2012 3.663 3.667 3.642 3.642 187,721 -0.01(-0.23%)
Aug 22, 2012 3.657 3.673 3.642 3.651 246,225 -0.00(-0.02%)
Aug 21, 2012 3.642 3.671 3.639 3.651 254,165 +0.01(+0.33%)
Aug 20, 2012 3.657 3.657 3.624 3.639 442,785 -0.04(-1.08%)
Aug 17, 2012 3.657 3.682 3.639 3.679 246,117 +0.02(+0.42%)
Aug 16, 2012 3.654 3.682 3.636 3.663 339,830 +0.04(+1.09%)
Aug 15, 2012 3.618 3.648 3.615 3.624 241,179 +0.01(+0.17%)
Aug 14, 2012 3.651 3.657 3.615 3.618 282,881 -0.01(-0.35%)
Aug 13, 2012 3.627 3.639 3.618 3.631 167,565 +0.02(+0.44%)
Aug 10, 2012 3.624 3.643 3.612 3.615 292,603 -0.02(-0.50%)
Aug 09, 2012 3.670 3.670 3.627 3.633 318,966 -0.04(-1.00%)
Aug 08, 2012 3.627 3.715 3.609 3.670 827,454 +0.04(+1.00%)
Aug 07, 2012 3.618 3.636 3.613 3.633 314,324 +0.01(+0.17%)
Aug 06, 2012 3.630 3.630 3.603 3.627 269,475 +0.01(+0.25%)
Aug 03, 2012 3.630 3.633 3.603 3.618 291,898 -0.01(-0.33%)
Aug 02, 2012 3.615 3.633 3.606 3.630 399,769 +0.01(+0.25%)
Aug 01, 2012 3.615 3.630 3.600 3.621 268,682 +0.04(+1.01%)
Jul 31, 2012 3.582 3.603 3.564 3.585 193,526 +0.02(+0.51%)
Jul 30, 2012 3.588 3.602 3.567 3.567 321,089 -0.02(-0.42%)
Jul 27, 2012 3.612 3.615 3.573 3.582 284,652 -0.02(-0.59%)
Jul 26, 2012 3.615 3.618 3.588 3.603 307,511 -0.02(-0.67%)
Jul 25, 2012 3.609 3.627 3.609 3.627 244,737 -0.00(-0.08%)
Jul 24, 2012 3.618 3.630 3.603 3.630 408,858 +0.03(+0.76%)
Jul 23, 2012 3.594 3.615 3.582 3.603 220,022 +0.00(+0.00%)
Jul 20, 2012 3.570 3.604 3.564 3.603 244,327 +0.01(+0.34%)
Jul 19, 2012 3.573 3.594 3.564 3.591 175,258 +0.01(+0.25%)
Jul 18, 2012 3.567 3.603 3.564 3.582 349,543 +0.01(+0.34%)
Jul 17, 2012 3.576 3.588 3.561 3.570 207,468 -0.01(-0.25%)
Jul 16, 2012 3.582 3.582 3.561 3.579 158,843 +0.03(+0.77%)
Jul 13, 2012 3.564 3.573 3.533 3.551 197,146 +0.01(+0.17%)
Jul 12, 2012 3.518 3.564 3.503 3.545 132,909 +0.03(+0.86%)
Jul 11, 2012 3.545 3.558 3.500 3.515 199,217 -0.01(-0.17%)
Jul 10, 2012 3.551 3.551 3.497 3.521 238,148 -0.00(-0.09%)
Jul 09, 2012 3.488 3.539 3.482 3.524 273,213 +0.04(+1.04%)
Jul 06, 2012 3.497 3.506 3.473 3.488 230,027 -0.01(-0.17%)
Jul 05, 2012 3.491 3.503 3.488 3.494 217,806 -0.01(-0.26%)
Jul 03, 2012 3.485 3.503 3.468 3.503 177,537 +0.03(+0.95%)
Jul 02, 2012 3.461 3.476 3.440 3.470 162,106 +0.04(+1.14%)
Jun 29, 2012 3.476 3.476 3.431 3.431 198,102 -0.03(-0.78%)
Jun 28, 2012 3.455 3.467 3.431 3.458 162,931 -0.01(-0.35%)
Jun 27, 2012 3.464 3.473 3.434 3.470 145,352 +0.02(+0.44%)
Jun 26, 2012 3.455 3.467 3.425 3.455 170,650 -0.01(-0.26%)
Jun 25, 2012 3.452 3.494 3.443 3.464 184,467 +0.01(+0.17%)
Jun 22, 2012 3.473 3.494 3.452 3.458 236,692 -0.02(-0.43%)
Jun 21, 2012 3.431 3.473 3.431 3.473 121,721 +0.03(+0.96%)
Jun 20, 2012 3.479 3.479 3.416 3.440 187,021 -0.01(-0.35%)
Jun 19, 2012 3.470 3.494 3.424 3.452 283,884 +0.04(+1.15%)
Jun 18, 2012 3.368 3.419 3.368 3.413 261,360 +0.01(+0.26%)
Jun 15, 2012 3.467 3.467 3.392 3.404 181,105 -0.04(-1.22%)
Jun 14, 2012 3.458 3.467 3.422 3.446 158,319 +0.02(+0.44%)
Jun 13, 2012 3.410 3.455 3.395 3.431 174,464 +0.00(+0.09%)
Jun 12, 2012 3.407 3.440 3.401 3.428 185,585 +0.02(+0.62%)
Jun 11, 2012 3.428 3.434 3.389 3.407 130,075 -0.02(-0.61%)
Jun 08, 2012 3.416 3.428 3.392 3.428 209,778 +0.03(+0.88%)
Jun 07, 2012 3.365 3.401 3.347 3.398 154,364 +0.04(+1.07%)
Jun 06, 2012 3.431 3.431 3.347 3.362 350,427 +0.00(+0.00%)
Jun 05, 2012 3.353 3.365 3.344 3.362 139,024 -0.00(-0.11%)
Jun 04, 2012 3.398 3.410 3.350 3.365 252,633 +0.00(+0.11%)
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.