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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 2.506 2.527 2.499 2.504 1,568,510 -0.00(-0.19%)
Sep 29, 2010 2.544 2.544 2.506 2.508 675 -0.02(-0.94%)
Sep 28, 2010 2.527 2.544 2.523 2.532 16,738 -0.01(-0.47%)
Sep 27, 2010 2.549 2.573 2.542 2.544 1,913,270 -0.03(-1.20%)
Sep 24, 2010 2.563 2.575 2.542 2.575 2,075,898 +0.01(+0.47%)
Sep 23, 2010 2.554 2.587 2.539 2.563 1,249 -0.03(-1.10%)
Sep 22, 2010 2.589 2.608 2.577 2.592 1,928,628 -0.01(-0.55%)
Sep 21, 2010 2.611 2.644 2.604 2.606 2,755 -0.03(-1.09%)
Sep 20, 2010 2.675 2.675 2.611 2.635 1,758,723 -0.05(-2.04%)
Sep 17, 2010 2.690 2.712 2.682 2.690 575,168 +0.01(+0.27%)
Sep 15, 2010 2.730 2.730 2.675 2.682 683 -0.04(-1.32%)
Sep 14, 2010 2.756 2.756 2.713 2.718 4,630 -0.02(-0.87%)
Sep 13, 2010 2.766 2.768 2.725 2.742 276,505 -0.01(-0.43%)
Sep 10, 2010 2.773 2.780 2.747 2.754 233,218 -0.03(-0.94%)
Sep 09, 2010 2.799 2.799 2.747 2.780 419 -0.00(-0.04%)
Sep 08, 2010 2.765 2.833 2.765 2.781 1,540 -0.01(-0.51%)
Sep 07, 2010 2.708 2.796 2.668 2.796 1,916 +0.09(+3.24%)
Sep 03, 2010 2.753 2.777 2.677 2.708 615,501 -0.04(-1.38%)
Sep 02, 2010 2.781 2.784 2.727 2.746 2,650 -0.02(-0.86%)
Sep 01, 2010 2.755 2.784 2.724 2.769 400,397 +0.04(+1.30%)
Aug 31, 2010 2.668 2.748 2.665 2.734 1,633 +0.08(+2.85%)
Aug 30, 2010 2.627 2.677 2.627 2.658 418,214 +0.05(+1.72%)
Aug 27, 2010 2.613 2.630 2.573 2.613 636,332 +0.02(+0.82%)
Aug 26, 2010 2.656 2.668 2.570 2.592 3,355 -0.08(-2.84%)
Aug 25, 2010 2.751 2.760 2.663 2.668 7,175 -0.13(-4.50%)
Aug 24, 2010 2.774 2.803 2.760 2.793 935,940 +0.01(+0.34%)
Aug 23, 2010 2.805 2.826 2.760 2.784 575,899 -0.01(-0.25%)
Aug 20, 2010 2.784 2.805 2.767 2.791 360,129 -0.00(-0.00%)
Aug 19, 2010 2.805 2.812 2.769 2.791 675 -0.01(-0.25%)
Aug 18, 2010 2.786 2.838 2.751 2.798 1,891 +0.00(+0.17%)
Aug 17, 2010 2.753 2.803 2.736 2.793 2,756 +0.04(+1.46%)
Aug 16, 2010 2.682 2.760 2.682 2.753 501,191 +0.06(+2.29%)
Aug 13, 2010 2.691 2.765 2.670 2.691 656,863 -0.07(-2.41%)
Aug 12, 2010 2.814 2.824 2.753 2.758 737,206 -0.07(-2.51%)
Aug 11, 2010 2.812 2.838 2.774 2.829 415,631 +0.00(+0.17%)
Aug 10, 2010 2.817 2.831 2.779 2.824 1,844 +0.01(+0.38%)
Aug 09, 2010 2.769 2.813 2.762 2.813 737,750 +0.06(+2.14%)
Aug 06, 2010 2.754 2.771 2.707 2.754 333,162 +0.02(+0.69%)
Aug 05, 2010 2.785 2.794 2.724 2.736 577,069 -0.05(-1.69%)
Aug 04, 2010 2.773 2.813 2.762 2.783 2,225 +0.02(+0.60%)
Aug 03, 2010 2.721 2.778 2.698 2.766 2,994 +0.05(+1.91%)
Aug 02, 2010 2.705 2.721 2.696 2.714 520,137 +0.02(+0.61%)
Jul 30, 2010 2.698 2.698 2.670 2.698 466,535 +0.01(+0.53%)
Jul 29, 2010 2.679 2.684 2.651 2.684 4,723 +0.01(+0.26%)
Jul 28, 2010 2.648 2.677 2.640 2.677 431,713 +0.03(+0.98%)
Jul 27, 2010 2.644 2.651 2.627 2.651 530 +0.01(+0.54%)
Jul 26, 2010 2.627 2.637 2.608 2.637 525,536 +0.01(+0.45%)
Jul 23, 2010 2.613 2.634 2.601 2.625 719,485 +0.03(+1.00%)
Jul 22, 2010 2.571 2.611 2.568 2.599 507,126 +0.03(+1.28%)
Jul 21, 2010 2.552 2.583 2.538 2.566 415,419 +0.00(+0.09%)
Jul 20, 2010 2.517 2.564 2.503 2.564 530 +0.04(+1.78%)
Jul 19, 2010 2.493 2.535 2.493 2.519 450,781 +0.01(+0.56%)
Jul 16, 2010 2.505 2.526 2.477 2.505 400,220 -0.01(-0.56%)
Jul 15, 2010 2.505 2.524 2.470 2.519 570,731 +0.03(+1.04%)
Jul 14, 2010 2.566 2.580 2.481 2.493 918,395 -0.06(-2.49%)
Jul 13, 2010 2.616 2.616 2.550 2.557 651,981 -0.04(-1.72%)
Jul 12, 2010 2.599 2.616 2.587 2.601 428,005 -0.01(-0.45%)
Jul 09, 2010 2.613 2.613 2.590 2.613 506,633 +0.02(+0.82%)
Jul 08, 2010 2.590 2.613 2.578 2.592 1,236 +0.02(+0.69%)
Jul 07, 2010 2.549 2.607 2.546 2.574 4,798 +0.05(+1.94%)
Jul 06, 2010 2.471 2.549 2.464 2.525 1,556 +0.06(+2.56%)
Jul 02, 2010 2.462 2.462 2.427 2.462 487,300 +0.03(+1.35%)
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.