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 (%)
Feb 27, 2009 1.858 1.862 1.779 1.826 0 -0.04(-2.05%)
Feb 26, 2009 1.928 1.962 1.858 1.865 301,909 -0.08(-4.06%)
Feb 25, 2009 1.968 1.968 1.914 1.943 307,060 +0.01(+0.47%)
Feb 24, 2009 1.808 1.937 1.790 1.934 777,879 +0.11(+6.05%)
Feb 23, 2009 1.871 1.898 1.820 1.824 778,452 -0.09(-4.82%)
Feb 20, 2009 2.011 2.011 1.790 1.916 1,357,745 -0.11(-5.34%)
Feb 19, 2009 2.072 2.087 2.024 2.024 382,069 -0.05(-2.28%)
Feb 18, 2009 2.105 2.133 2.069 2.072 258,092 -0.04(-1.90%)
Feb 17, 2009 2.162 2.175 2.101 2.112 362,064 -0.08(-3.62%)
Feb 13, 2009 2.178 2.193 2.148 2.191 102,816 +0.03(+1.46%)
Feb 12, 2009 2.187 2.191 2.128 2.160 207,854 -0.01(-0.52%)
Feb 11, 2009 2.238 2.238 2.142 2.171 412,138 -0.05(-2.23%)
Feb 10, 2009 2.218 2.229 2.175 2.220 271,126 -0.00(-0.10%)
Feb 09, 2009 2.153 2.252 2.153 2.223 540,476 +0.02(+0.92%)
Feb 06, 2009 2.184 2.207 2.184 2.202 326,853 +0.04(+1.77%)
Feb 05, 2009 2.142 2.189 2.142 2.164 232,145 +0.01(+0.31%)
Feb 04, 2009 2.164 2.182 2.142 2.157 268,270 -0.04(-1.64%)
Feb 03, 2009 2.184 2.207 2.162 2.193 231,980 -0.00(-0.09%)
Feb 02, 2009 2.225 2.225 2.142 2.195 201,392 +0.05(+2.51%)
Jan 30, 2009 2.218 2.222 2.135 2.142 0 -0.08(-3.74%)
Jan 29, 2009 2.214 2.250 2.209 2.225 301,003 +0.01(+0.41%)
Jan 28, 2009 2.223 2.223 2.207 2.216 349,061 +0.01(+0.61%)
Jan 27, 2009 2.198 2.202 2.173 2.202 402,230 +0.01(+0.31%)
Jan 26, 2009 2.193 2.205 2.173 2.196 410,179 +0.00(+0.10%)
Jan 23, 2009 2.189 2.196 2.170 2.193 490,224 +0.01(+0.31%)
Jan 22, 2009 2.137 2.191 2.117 2.187 242,163 +0.05(+2.21%)
Jan 21, 2009 2.184 2.191 2.099 2.139 321,533 -0.06(-2.56%)
Jan 20, 2009 2.193 2.196 2.173 2.196 575,007 +0.03(+1.25%)
Jan 16, 2009 2.139 2.189 2.135 2.169 487,613 +0.05(+2.45%)
Jan 15, 2009 2.092 2.137 2.011 2.117 426,632 +0.07(+3.41%)
Jan 14, 2009 2.058 2.094 2.027 2.047 437,592 -0.11(-5.02%)
Jan 13, 2009 2.074 2.171 2.074 2.155 279,936 +0.05(+2.25%)
Jan 12, 2009 2.094 2.173 2.063 2.108 301,740 +0.02(+1.07%)
Jan 09, 2009 2.110 2.146 2.049 2.085 231,088 -0.05(-2.32%)
Jan 08, 2009 2.031 2.137 2.031 2.135 284,883 +0.08(+4.06%)
Jan 07, 2009 2.029 2.083 2.027 2.051 420,326 -0.05(-2.46%)
Jan 06, 2009 2.196 2.196 2.049 2.103 608,792 -0.05(-2.51%)
Jan 05, 2009 2.038 2.196 2.033 2.157 297,690 +0.07(+3.58%)
Jan 02, 2009 1.914 2.189 1.914 2.083 0 +0.17(+8.82%)
Jan 01, 2009 2.058 2.058 1.914 1.914 0 +0.00(+0.00%)
Dec 31, 2008 2.058 2.058 1.914 1.914 706,254 -0.05(-2.41%)
Dec 30, 2008 2.144 2.164 1.961 1.961 883,702 -0.19(-8.99%)
Dec 29, 2008 2.232 2.232 2.142 2.155 663,605 -0.06(-2.84%)
Dec 26, 2008 2.243 2.250 2.146 2.218 778,487 +0.06(+2.61%)
Dec 24, 2008 2.227 2.241 2.096 2.162 341,654 -0.07(-3.15%)
Dec 23, 2008 2.218 2.247 2.162 2.232 552,670 +0.09(+4.34%)
Dec 22, 2008 2.074 2.139 2.054 2.139 412,195 +0.06(+2.70%)
Dec 19, 2008 2.058 2.092 1.988 2.083 404,104 -0.01(-0.54%)
Dec 18, 2008 2.094 2.193 2.049 2.094 1,079,091 +0.05(+2.42%)
Dec 17, 2008 1.975 2.083 1.970 2.045 1,748,536 +0.03(+1.34%)
Dec 16, 2008 1.898 2.024 1.892 2.018 2,384,080 +0.11(+5.91%)
Dec 15, 2008 1.862 1.946 1.804 1.905 1,184,972 +0.10(+5.35%)
Dec 12, 2008 1.790 1.847 1.790 1.808 650,051 -0.01(-0.74%)
Dec 11, 2008 1.867 1.876 1.806 1.822 537,620 -0.07(-3.46%)
Dec 10, 2008 1.914 1.946 1.779 1.887 527,757 +0.02(+0.96%)
Dec 09, 2008 1.792 1.966 1.741 1.869 1,293,749 -0.10(-4.96%)
Dec 08, 2008 1.896 1.989 1.894 1.967 402,768 +0.03(+1.31%)
Dec 05, 2008 1.914 2.002 1.856 1.941 564,029 -0.06(-3.04%)
Dec 04, 2008 1.973 2.027 1.973 2.002 290,989 -0.02(-0.90%)
Dec 03, 2008 1.988 2.027 1.921 2.020 283,564 +0.06(+2.99%)
Dec 02, 2008 1.964 1.968 1.914 1.961 147,948 +0.01(+0.58%)
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.