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

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

5.610 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 3.536 3.536 3.490 3.490 194,728 -0.03(-0.78%)
Jun 28, 2012 3.515 3.527 3.490 3.518 160,156 -0.01(-0.35%)
Jun 27, 2012 3.524 3.533 3.494 3.530 142,877 +0.02(+0.44%)
Jun 26, 2012 3.515 3.527 3.484 3.515 167,743 -0.01(-0.26%)
Jun 25, 2012 3.512 3.555 3.503 3.524 181,326 +0.01(+0.17%)
Jun 22, 2012 3.533 3.555 3.512 3.518 232,660 -0.02(-0.43%)
Jun 21, 2012 3.490 3.533 3.490 3.533 119,648 +0.03(+0.96%)
Jun 20, 2012 3.539 3.539 3.475 3.500 183,836 -0.01(-0.35%)
Jun 19, 2012 3.530 3.554 3.483 3.512 279,049 +0.04(+1.15%)
Jun 18, 2012 3.426 3.478 3.426 3.472 256,909 +0.01(+0.27%)
Jun 15, 2012 3.527 3.527 3.451 3.463 178,021 -0.04(-1.22%)
Jun 14, 2012 3.518 3.527 3.481 3.506 155,622 +0.02(+0.44%)
Jun 13, 2012 3.469 3.515 3.454 3.490 171,493 +0.00(+0.09%)
Jun 12, 2012 3.466 3.500 3.460 3.487 182,424 +0.02(+0.62%)
Jun 11, 2012 3.487 3.494 3.448 3.466 127,859 -0.02(-0.61%)
Jun 08, 2012 3.475 3.487 3.451 3.487 206,205 +0.03(+0.88%)
Jun 07, 2012 3.423 3.460 3.405 3.457 151,735 +0.04(+1.07%)
Jun 06, 2012 3.490 3.490 3.405 3.420 344,459 +0.00(+0.00%)
Jun 05, 2012 3.411 3.423 3.402 3.420 136,656 -0.00(-0.11%)
Jun 04, 2012 3.457 3.469 3.408 3.424 248,331 +0.00(+0.11%)
Jun 01, 2012 3.447 3.471 3.372 3.420 198,318 -0.01(-0.35%)
May 31, 2012 3.405 3.447 3.396 3.432 227,273 +0.02(+0.44%)
May 30, 2012 3.390 3.417 3.378 3.417 173,276 +0.00(+0.09%)
May 29, 2012 3.405 3.414 3.378 3.414 225,281 +0.03(+0.90%)
May 25, 2012 3.417 3.417 3.338 3.384 221,173 -0.02(-0.62%)
May 24, 2012 3.341 3.405 3.335 3.405 336,426 +0.05(+1.54%)
May 23, 2012 3.286 3.362 3.286 3.353 198,666 +0.05(+1.38%)
May 22, 2012 3.286 3.345 3.286 3.308 298,762 +0.02(+0.55%)
May 21, 2012 3.317 3.326 3.247 3.289 363,867 +0.02(+0.65%)
May 18, 2012 3.271 3.325 3.253 3.268 366,106 +0.00(+0.09%)
May 17, 2012 3.350 3.362 3.235 3.265 843,005 -0.09(-2.54%)
May 16, 2012 3.350 3.372 3.335 3.350 338,059 -0.01(-0.27%)
May 15, 2012 3.396 3.411 3.356 3.359 331,247 -0.03(-0.90%)
May 14, 2012 3.435 3.438 3.384 3.390 325,808 -0.05(-1.50%)
May 11, 2012 3.417 3.441 3.408 3.441 173,293 +0.03(+0.98%)
May 10, 2012 3.438 3.447 3.402 3.408 290,699 -0.02(-0.53%)
May 09, 2012 3.402 3.444 3.402 3.426 174,883 +0.01(+0.27%)
May 08, 2012 3.423 3.429 3.411 3.417 205,288 -0.01(-0.26%)
May 07, 2012 3.414 3.437 3.414 3.426 171,445 +0.01(+0.35%)
May 04, 2012 3.417 3.453 3.408 3.414 209,081 -0.03(-0.79%)
May 03, 2012 3.456 3.462 3.399 3.441 248,061 -0.02(-0.61%)
May 02, 2012 3.456 3.471 3.438 3.462 320,118 +0.02(+0.44%)
May 01, 2012 3.444 3.459 3.402 3.447 208,382 +0.02(+0.66%)
Apr 30, 2012 3.390 3.437 3.384 3.425 324,355 +0.03(+0.75%)
Apr 27, 2012 3.375 3.405 3.375 3.399 269,208 +0.04(+1.17%)
Apr 26, 2012 3.387 3.402 3.348 3.360 349,007 -0.02(-0.71%)
Apr 25, 2012 3.411 3.414 3.357 3.384 267,998 -0.00(-0.09%)
Apr 24, 2012 3.372 3.393 3.372 3.387 220,046 +0.02(+0.72%)
Apr 23, 2012 3.333 3.388 3.333 3.363 204,403 +0.03(+0.81%)
Apr 20, 2012 3.363 3.417 3.336 3.336 369,648 -0.03(-0.81%)
Apr 19, 2012 3.360 3.384 3.360 3.363 171,561 -0.00(-0.09%)
Apr 18, 2012 3.357 3.366 3.336 3.366 205,046 +0.02(+0.72%)
Apr 17, 2012 3.354 3.363 3.336 3.342 255,047 -0.00(-0.09%)
Apr 16, 2012 3.327 3.353 3.327 3.345 246,211 +0.02(+0.64%)
Apr 13, 2012 3.351 3.351 3.318 3.324 272,706 -0.03(-0.90%)
Apr 12, 2012 3.308 3.357 3.308 3.354 164,734 +0.04(+1.28%)
Apr 11, 2012 3.339 3.339 3.312 3.312 217,699 +0.00(+0.09%)
Apr 10, 2012 3.357 3.357 3.308 3.308 259,085 -0.04(-1.17%)
Apr 09, 2012 3.324 3.366 3.312 3.348 325,674 +0.01(+0.18%)
Apr 05, 2012 3.342 3.369 3.336 3.342 228,198 -0.00(-0.09%)
Apr 04, 2012 3.363 3.363 3.324 3.345 349,820 -0.02(-0.53%)
Apr 03, 2012 3.333 3.387 3.324 3.363 368,064 +0.04(+1.08%)
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.