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

6.090 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.028 2.108 2.016 2.018 481,616 +0.00(+0.11%)
Jun 29, 2009 1.991 2.044 1.989 2.016 324,578 +0.03(+1.27%)
Jun 26, 2009 1.989 1.991 1.970 1.991 315,525 +0.00(+0.00%)
Jun 25, 2009 1.991 2.007 1.984 1.991 299,179 -0.02(-0.91%)
Jun 24, 2009 2.062 2.071 1.984 2.009 336,162 -0.02(-1.13%)
Jun 23, 2009 1.984 2.057 1.977 2.032 272,825 +0.04(+2.07%)
Jun 22, 2009 2.016 2.034 1.984 1.991 213,679 -0.04(-2.14%)
Jun 19, 2009 2.030 2.057 2.018 2.035 231,941 +0.02(+0.91%)
Jun 18, 2009 2.009 2.030 1.996 2.016 178,879 -0.01(-0.68%)
Jun 17, 2009 2.009 2.030 1.984 2.030 215,896 -0.01(-0.33%)
Jun 16, 2009 2.037 2.039 2.016 2.037 141,591 +0.01(+0.33%)
Jun 15, 2009 2.039 2.069 2.020 2.030 159,831 -0.02(-1.00%)
Jun 12, 2009 2.067 2.076 1.996 2.051 279,281 -0.00(-0.22%)
Jun 11, 2009 2.037 2.069 2.018 2.055 163,720 +0.03(+1.47%)
Jun 10, 2009 2.067 2.067 2.005 2.025 216,320 -0.03(-1.67%)
Jun 09, 2009 2.064 2.082 2.057 2.060 349,033 -0.01(-0.66%)
Jun 08, 2009 2.085 2.089 2.064 2.073 326,769 -0.03(-1.42%)
Jun 05, 2009 2.099 2.108 2.039 2.103 393,086 +0.05(+2.23%)
Jun 04, 2009 1.993 2.096 1.980 2.057 342,072 +0.08(+4.30%)
Jun 03, 2009 1.970 2.003 1.961 1.973 384,274 -0.03(-1.60%)
Jun 02, 2009 2.177 2.177 1.993 2.005 861,024 +0.03(+1.63%)
Jun 01, 2009 2.025 2.025 1.961 1.973 311,099 -0.02(-1.03%)
May 29, 2009 1.963 2.005 1.938 1.993 396,923 +0.06(+3.08%)
May 28, 2009 1.911 1.938 1.905 1.934 226,633 +0.04(+1.93%)
May 27, 2009 1.957 1.961 1.890 1.897 331,876 -0.04(-2.01%)
May 26, 2009 1.911 1.941 1.895 1.936 261,259 +0.02(+0.84%)
May 22, 2009 1.954 1.954 1.892 1.920 251,159 -0.05(-2.44%)
May 21, 2009 1.973 2.012 1.915 1.968 353,289 -0.03(-1.60%)
May 20, 2009 1.984 2.005 1.970 2.000 200,292 +0.01(+0.58%)
May 19, 2009 1.963 2.005 1.959 1.989 342,643 +0.03(+1.40%)
May 18, 2009 1.925 1.966 1.915 1.961 216,529 +0.04(+2.03%)
May 15, 2009 1.925 1.925 1.908 1.922 225,106 -0.00(-0.12%)
May 14, 2009 1.929 1.947 1.925 1.925 167,814 -0.00(-0.24%)
May 13, 2009 1.941 1.963 1.927 1.929 186,749 -0.03(-1.74%)
May 12, 2009 1.957 1.975 1.941 1.963 163,306 +0.02(+1.17%)
May 11, 2009 1.947 1.966 1.938 1.941 275,972 -0.03(-1.51%)
May 08, 2009 1.975 1.980 1.947 1.970 255,305 -0.02(-0.92%)
May 07, 2009 2.002 2.034 1.980 1.989 394,697 +0.01(+0.46%)
May 06, 2009 1.929 1.982 1.929 1.980 252,656 +0.04(+2.01%)
May 05, 2009 1.968 1.970 1.925 1.941 356,545 +0.04(+1.93%)
May 04, 2009 1.920 1.964 1.890 1.904 405,849 +0.01(+0.79%)
May 01, 2009 1.941 1.945 1.856 1.889 222,024 -0.05(-2.66%)
Apr 30, 2009 1.890 1.941 1.865 1.941 460,146 +0.08(+4.57%)
Apr 29, 2009 1.847 1.865 1.824 1.856 250,120 +0.00(+0.00%)
Apr 28, 2009 1.812 1.856 1.812 1.856 311,204 +0.03(+1.89%)
Apr 27, 2009 1.810 1.831 1.810 1.821 233,970 -0.00(-0.00%)
Apr 24, 2009 1.821 1.844 1.810 1.821 358,998 -0.01(-0.37%)
Apr 23, 2009 1.828 1.831 1.810 1.828 353,328 +0.01(+0.76%)
Apr 22, 2009 1.803 1.826 1.803 1.815 188,176 +0.01(+0.76%)
Apr 21, 2009 1.808 1.826 1.799 1.801 312,819 -0.01(-0.38%)
Apr 20, 2009 1.810 1.837 1.805 1.808 280,328 -0.02(-1.00%)
Apr 17, 2009 1.833 1.851 1.812 1.826 353,817 -0.02(-0.87%)
Apr 16, 2009 1.831 1.846 1.805 1.842 127,524 +0.03(+1.64%)
Apr 15, 2009 1.824 1.832 1.810 1.812 183,335 -0.01(-0.63%)
Apr 14, 2009 1.831 1.831 1.789 1.824 296,107 +0.02(+0.90%)
Apr 13, 2009 1.792 1.810 1.725 1.807 376,195 +0.08(+4.77%)
Apr 09, 2009 1.769 1.776 1.721 1.725 499,079 -0.04(-2.46%)
Apr 08, 2009 1.835 1.835 1.748 1.769 238,645 -0.05(-2.53%)
Apr 07, 2009 1.810 1.815 1.792 1.815 215,189 +0.00(+0.00%)
Apr 06, 2009 1.833 1.833 1.810 1.815 260,054 -0.00(-0.13%)
Apr 03, 2009 1.808 1.819 1.782 1.817 279,857 +0.00(+0.25%)
Apr 02, 2009 1.773 1.833 1.753 1.812 608,110 +0.08(+4.63%)
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.