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 (%)
Jan 29, 2010 2.515 2.515 2.431 2.431 461,334 -0.07(-2.63%)
Jan 28, 2010 2.510 2.526 2.494 2.497 296,163 -0.02(-0.63%)
Jan 27, 2010 2.519 2.535 2.501 2.513 438,436 +0.01(+0.45%)
Jan 26, 2010 2.533 2.538 2.497 2.501 651,673 -0.03(-1.08%)
Jan 25, 2010 2.499 2.540 2.499 2.528 706,470 +0.04(+1.64%)
Jan 22, 2010 2.492 2.510 2.458 2.488 472,157 +0.00(+0.18%)
Jan 21, 2010 2.467 2.488 2.449 2.483 341,068 +0.04(+1.48%)
Jan 20, 2010 2.417 2.451 2.417 2.447 375,721 +0.03(+1.22%)
Jan 19, 2010 2.429 2.431 2.411 2.417 486,440 +0.00(+0.15%)
Jan 15, 2010 2.413 2.414 2.414 2.414 241,432 +0.01(+0.41%)
Jan 14, 2010 2.408 2.420 2.393 2.404 224,558 -0.02(-0.66%)
Jan 13, 2010 2.381 2.420 2.372 2.420 322,522 +0.03(+1.42%)
Jan 12, 2010 2.417 2.417 2.383 2.386 245,806 -0.02(-0.89%)
Jan 11, 2010 2.391 2.423 2.387 2.407 358,484 +0.02(+0.66%)
Jan 08, 2010 2.371 2.398 2.344 2.391 375,031 +0.03(+1.34%)
Jan 07, 2010 2.407 2.407 2.342 2.360 412,915 +0.02(+0.87%)
Jan 06, 2010 2.301 2.342 2.301 2.340 335,281 +0.04(+1.66%)
Jan 05, 2010 2.288 2.328 2.288 2.301 343,821 -0.00(-0.10%)
Jan 04, 2010 2.340 2.342 2.297 2.304 506,046 -0.01(-0.39%)
Dec 31, 2009 2.376 2.313 2.313 2.313 669,222 -0.05(-2.28%)
Dec 30, 2009 2.425 2.425 2.360 2.367 366,744 -0.05(-1.87%)
Dec 29, 2009 2.407 2.428 2.403 2.412 194,407 -0.01(-0.37%)
Dec 28, 2009 2.423 2.430 2.401 2.421 438,169 -0.01(-0.46%)
Dec 24, 2009 2.391 2.432 2.391 2.432 238,371 +0.03(+1.22%)
Dec 23, 2009 2.400 2.423 2.371 2.403 421,281 -0.08(-3.26%)
Dec 22, 2009 2.493 2.524 2.484 2.484 821,958 +0.00(+0.00%)
Dec 21, 2009 2.459 2.488 2.452 2.484 537,518 +0.05(+2.22%)
Dec 18, 2009 2.432 2.446 2.409 2.430 342,045 +0.00(+0.09%)
Dec 17, 2009 2.400 2.428 2.392 2.428 376,145 +0.02(+0.98%)
Dec 16, 2009 2.423 2.432 2.389 2.404 370,976 -0.03(-1.16%)
Dec 15, 2009 2.452 2.457 2.416 2.432 357,707 -0.01(-0.48%)
Dec 14, 2009 2.441 2.446 2.434 2.444 405,659 -0.01(-0.53%)
Dec 11, 2009 2.464 2.464 2.423 2.457 413,155 +0.01(+0.23%)
Dec 10, 2009 2.441 2.477 2.439 2.451 484,420 -0.00(-0.14%)
Dec 09, 2009 2.403 2.477 2.391 2.455 805,252 +0.05(+2.25%)
Dec 08, 2009 2.335 2.403 2.335 2.400 374,076 +0.03(+1.23%)
Dec 07, 2009 2.380 2.398 2.364 2.371 423,923 +0.01(+0.38%)
Dec 04, 2009 2.337 2.369 2.337 2.362 292,375 +0.02(+1.06%)
Dec 03, 2009 2.315 2.358 2.313 2.337 404,384 +0.01(+0.58%)
Dec 02, 2009 2.333 2.342 2.313 2.324 312,212 +0.01(+0.49%)
Dec 01, 2009 2.378 2.378 2.297 2.313 439,044 +0.00(+0.00%)
Nov 30, 2009 2.364 2.364 2.310 2.313 303,592 -0.03(-1.45%)
Nov 27, 2009 2.286 2.364 2.277 2.347 291,922 -0.00(-0.19%)
Nov 25, 2009 2.322 2.353 2.305 2.351 394,459 +0.04(+1.85%)
Nov 24, 2009 2.328 2.328 2.272 2.308 373,823 +0.03(+1.20%)
Nov 23, 2009 2.297 2.304 2.274 2.281 246,115 +0.01(+0.29%)
Nov 20, 2009 2.274 2.297 2.250 2.274 491,783 -0.01(-0.49%)
Nov 19, 2009 2.263 2.290 2.252 2.286 292,277 +0.02(+0.98%)
Nov 18, 2009 2.274 2.286 2.252 2.263 391,746 -0.01(-0.44%)
Nov 17, 2009 2.268 2.288 2.263 2.273 281,655 +0.02(+0.76%)
Nov 16, 2009 2.252 2.274 2.250 2.256 252,372 +0.00(+0.20%)
Nov 13, 2009 2.244 2.252 2.227 2.252 298,987 +0.00(+0.10%)
Nov 12, 2009 2.272 2.272 2.234 2.250 273,240 -0.03(-1.48%)
Nov 11, 2009 2.252 2.308 2.245 2.283 455,186 +0.03(+1.40%)
Nov 10, 2009 2.304 2.304 2.243 2.252 438,796 -0.05(-2.15%)
Nov 09, 2009 2.277 2.310 2.277 2.301 414,722 +0.00(+0.20%)
Nov 06, 2009 2.286 2.308 2.267 2.297 456,368 +0.01(+0.59%)
Nov 05, 2009 2.281 2.283 2.265 2.283 318,558 +0.02(+1.10%)
Nov 04, 2009 2.279 2.281 2.254 2.259 374,378 -0.00(-0.20%)
Nov 03, 2009 2.229 2.265 2.211 2.263 468,633 +0.05(+2.13%)
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.