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

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

5.790 +0.090 (+1.58%)
Official Closing Price Updated: 4:10 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 28, 2012 3.851 3.891 3.801 3.813 1,512,649 -0.05(-1.36%)
Sep 27, 2012 3.866 3.893 3.841 3.866 256,587 -0.01(-0.16%)
Sep 26, 2012 3.916 3.916 3.849 3.872 423,629 +0.01(+0.32%)
Sep 25, 2012 3.912 3.912 3.835 3.860 387,873 -0.02(-0.64%)
Sep 24, 2012 3.888 3.909 3.872 3.885 234,811 +0.02(+0.48%)
Sep 21, 2012 3.885 3.912 3.838 3.866 273,393 -0.02(-0.56%)
Sep 20, 2012 3.891 3.909 3.857 3.888 257,104 +0.01(+0.32%)
Sep 19, 2012 3.829 3.888 3.829 3.875 137,775 +0.04(+1.05%)
Sep 18, 2012 3.844 3.882 3.820 3.835 321,371 -0.01(-0.16%)
Sep 17, 2012 3.894 3.900 3.835 3.841 250,663 -0.04(-0.96%)
Sep 14, 2012 3.857 3.891 3.832 3.878 247,973 +0.05(+1.29%)
Sep 13, 2012 3.820 3.882 3.820 3.829 237,423 +0.02(+0.41%)
Sep 12, 2012 3.882 3.882 3.810 3.813 429,999 -0.04(-0.96%)
Sep 11, 2012 3.805 3.905 3.795 3.851 281,199 +0.03(+0.72%)
Sep 10, 2012 3.878 3.915 3.792 3.823 240,673 -0.02(-0.64%)
Sep 07, 2012 3.848 3.870 3.814 3.848 240,182 -0.01(-0.32%)
Sep 06, 2012 3.854 3.940 3.849 3.860 473,808 +0.03(+0.72%)
Sep 05, 2012 3.783 3.835 3.783 3.832 537,085 +0.07(+1.88%)
Sep 04, 2012 3.780 3.814 3.758 3.761 326,449 -0.03(-0.73%)
Aug 31, 2012 3.746 3.789 3.727 3.789 257,715 +0.07(+1.82%)
Aug 30, 2012 3.703 3.728 3.700 3.722 265,362 -0.01(-0.16%)
Aug 29, 2012 3.715 3.728 3.694 3.727 228,786 +0.02(+0.66%)
Aug 27, 2012 3.703 3.703 3.694 3.703 173,836 +0.01(+0.17%)
Aug 24, 2012 3.675 3.709 3.669 3.697 253,774 +0.02(+0.67%)
Aug 23, 2012 3.694 3.697 3.672 3.672 186,175 -0.01(-0.23%)
Aug 22, 2012 3.688 3.703 3.672 3.681 244,197 -0.00(-0.02%)
Aug 21, 2012 3.672 3.702 3.669 3.682 252,072 +0.01(+0.33%)
Aug 20, 2012 3.688 3.688 3.654 3.669 439,139 -0.04(-1.08%)
Aug 17, 2012 3.688 3.712 3.669 3.709 244,090 +0.02(+0.42%)
Aug 16, 2012 3.685 3.712 3.666 3.694 337,031 +0.04(+1.09%)
Aug 15, 2012 3.648 3.679 3.645 3.654 239,193 +0.01(+0.17%)
Aug 14, 2012 3.682 3.687 3.645 3.648 280,551 -0.01(-0.35%)
Aug 13, 2012 3.657 3.669 3.648 3.661 166,186 +0.02(+0.44%)
Aug 10, 2012 3.654 3.673 3.642 3.645 290,193 -0.02(-0.50%)
Aug 09, 2012 3.700 3.700 3.657 3.663 316,339 -0.04(-1.00%)
Aug 08, 2012 3.657 3.746 3.639 3.700 820,640 +0.04(+1.00%)
Aug 07, 2012 3.648 3.666 3.643 3.663 311,736 +0.01(+0.17%)
Aug 06, 2012 3.660 3.660 3.633 3.657 267,256 +0.01(+0.25%)
Aug 03, 2012 3.660 3.663 3.633 3.648 289,494 -0.01(-0.33%)
Aug 02, 2012 3.645 3.663 3.636 3.660 396,477 +0.01(+0.25%)
Aug 01, 2012 3.645 3.660 3.630 3.651 266,470 +0.04(+1.01%)
Jul 31, 2012 3.611 3.633 3.593 3.615 191,933 +0.02(+0.51%)
Jul 30, 2012 3.618 3.632 3.596 3.596 318,445 -0.02(-0.42%)
Jul 27, 2012 3.642 3.645 3.602 3.611 282,308 -0.02(-0.59%)
Jul 26, 2012 3.645 3.648 3.618 3.633 304,978 -0.02(-0.67%)
Jul 25, 2012 3.639 3.657 3.639 3.657 242,722 -0.00(-0.08%)
Jul 24, 2012 3.648 3.660 3.633 3.660 405,492 +0.03(+0.76%)
Jul 23, 2012 3.624 3.645 3.611 3.633 218,210 +0.00(+0.00%)
Jul 20, 2012 3.599 3.634 3.593 3.633 242,315 +0.01(+0.34%)
Jul 19, 2012 3.602 3.624 3.593 3.621 173,815 +0.01(+0.25%)
Jul 18, 2012 3.596 3.633 3.593 3.611 346,664 +0.01(+0.34%)
Jul 17, 2012 3.605 3.618 3.590 3.599 205,759 -0.01(-0.25%)
Jul 16, 2012 3.611 3.611 3.590 3.608 157,535 +0.03(+0.77%)
Jul 13, 2012 3.593 3.602 3.563 3.581 195,523 +0.01(+0.17%)
Jul 12, 2012 3.547 3.593 3.532 3.575 131,815 +0.03(+0.86%)
Jul 11, 2012 3.575 3.587 3.529 3.544 197,577 -0.01(-0.17%)
Jul 10, 2012 3.581 3.581 3.526 3.550 236,187 -0.00(-0.09%)
Jul 09, 2012 3.517 3.569 3.511 3.554 270,963 +0.04(+1.04%)
Jul 06, 2012 3.526 3.535 3.502 3.517 228,133 -0.01(-0.17%)
Jul 05, 2012 3.520 3.532 3.517 3.523 216,012 -0.01(-0.26%)
Jul 03, 2012 3.514 3.532 3.497 3.532 176,075 +0.03(+0.95%)
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.