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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011 3.179 3.185 3.096 3.152 905,311 -0.03(-1.10%)
May 23, 2011 3.179 3.193 3.174 3.187 414,371 -0.01(-0.34%)
May 20, 2011 3.182 3.198 3.161 3.198 416,641 +0.01(+0.42%)
May 19, 2011 3.166 3.185 3.158 3.185 390,104 +0.02(+0.51%)
May 18, 2011 3.155 3.171 3.139 3.169 558,652 +0.02(+0.77%)
May 17, 2011 3.166 3.177 3.134 3.144 381,535 -0.02(-0.68%)
May 16, 2011 3.171 3.174 3.136 3.166 363,351 +0.01(+0.17%)
May 13, 2011 3.155 3.169 3.144 3.161 215,163 -0.01(-0.34%)
May 12, 2011 3.136 3.182 3.131 3.171 282,008 +0.04(+1.37%)
May 11, 2011 3.171 3.171 3.118 3.128 463,569 -0.04(-1.19%)
May 10, 2011 3.193 3.201 3.163 3.166 456,815 -0.01(-0.42%)
May 09, 2011 3.129 3.182 3.129 3.179 718,827 +0.05(+1.71%)
May 06, 2011 3.121 3.134 3.118 3.126 525,516 +0.01(+0.43%)
May 05, 2011 3.121 3.131 3.113 3.113 447,123 -0.02(-0.51%)
May 04, 2011 3.123 3.129 3.110 3.129 418,593 +0.01(+0.19%)
May 03, 2011 3.110 3.129 3.102 3.123 460,654 +0.00(+0.15%)
May 02, 2011 3.110 3.118 3.105 3.118 614,844 +0.01(+0.43%)
Apr 29, 2011 3.094 3.115 3.070 3.105 343,084 +0.02(+0.61%)
Apr 28, 2011 3.057 3.091 3.051 3.086 438,368 +0.03(+0.96%)
Apr 27, 2011 3.094 3.094 3.043 3.057 843,761 -0.02(-0.52%)
Apr 26, 2011 3.091 3.102 3.070 3.073 814,969 -0.01(-0.26%)
Apr 25, 2011 3.059 3.097 3.055 3.081 437,552 +0.03(+1.05%)
Apr 21, 2011 3.078 3.097 3.025 3.049 618,995 -0.03(-1.13%)
Apr 20, 2011 3.134 3.134 3.075 3.083 642,535 -0.04(-1.37%)
Apr 19, 2011 3.115 3.126 3.105 3.126 440,890 +0.02(+0.52%)
Apr 18, 2011 3.067 3.121 3.059 3.110 566,727 +0.04(+1.30%)
Apr 15, 2011 3.046 3.073 3.035 3.070 548,412 +0.01(+0.44%)
Apr 14, 2011 3.030 3.067 3.017 3.057 450,910 +0.03(+0.88%)
Apr 13, 2011 2.987 3.043 2.987 3.030 321,567 +0.05(+1.52%)
Apr 12, 2011 2.992 2.992 2.976 2.984 346,737 -0.00(-0.09%)
Apr 11, 2011 3.027 3.027 2.984 2.987 414,671 -0.00(-0.09%)
Apr 08, 2011 3.041 3.089 2.955 2.990 769,631 -0.05(-1.50%)
Apr 07, 2011 3.051 3.051 3.006 3.035 487,348 -0.01(-0.35%)
Apr 06, 2011 3.019 3.051 3.003 3.046 467,297 +0.03(+0.88%)
Apr 05, 2011 2.966 3.022 2.965 3.019 555,984 +0.05(+1.79%)
Apr 04, 2011 2.961 2.980 2.953 2.966 568,912 +0.03(+0.90%)
Apr 01, 2011 2.953 2.956 2.932 2.940 334,195 +0.01(+0.18%)
Mar 31, 2011 2.948 2.961 2.935 2.935 368,965 -0.00(-0.09%)
Mar 30, 2011 2.961 2.964 2.935 2.937 307,831 -0.01(-0.27%)
Mar 29, 2011 2.940 2.964 2.937 2.945 333,324 +0.02(+0.63%)
Mar 28, 2011 2.932 2.940 2.924 2.927 474,555 -0.01(-0.18%)
Mar 25, 2011 2.969 2.980 2.921 2.932 513,708 -0.03(-0.90%)
Mar 24, 2011 2.935 2.969 2.929 2.958 509,355 +0.02(+0.81%)
Mar 23, 2011 2.932 2.937 2.921 2.935 428,646 +0.01(+0.45%)
Mar 22, 2011 2.950 2.950 2.913 2.921 371,367 -0.02(-0.54%)
Mar 21, 2011 2.935 2.937 2.921 2.937 755,403 +0.01(+0.27%)
Mar 18, 2011 2.935 2.935 2.897 2.929 484,314 +0.03(+0.91%)
Mar 17, 2011 2.879 2.911 2.879 2.903 413,847 +0.03(+1.01%)
Mar 16, 2011 2.887 2.927 2.874 2.874 341,970 -0.01(-0.18%)
Mar 15, 2011 2.866 2.889 2.863 2.879 692,681 +0.01(+0.28%)
Mar 14, 2011 2.903 2.903 2.858 2.871 571,186 -0.02(-0.82%)
Mar 11, 2011 2.927 2.927 2.895 2.895 467,293 -0.04(-1.44%)
Mar 10, 2011 2.953 2.953 2.911 2.937 369,911 -0.01(-0.36%)
Mar 09, 2011 2.948 2.969 2.940 2.948 758,485 +0.02(+0.68%)
Mar 08, 2011 2.909 2.931 2.907 2.928 410,642 +0.03(+0.91%)
Mar 07, 2011 2.912 2.912 2.896 2.902 446,810 +0.00(+0.00%)
Mar 04, 2011 2.909 2.912 2.891 2.902 445,894 -0.01(-0.27%)
Mar 03, 2011 2.894 2.909 2.883 2.909 396,237 +0.02(+0.64%)
Mar 02, 2011 2.883 2.904 2.874 2.891 715,236 +0.01(+0.27%)
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.