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 (%)
Sep 30, 2009 2.322 2.356 2.322 2.338 250,218 -0.00(-0.00%)
Sep 29, 2009 2.352 2.352 2.290 2.338 303,748 +0.01(+0.38%)
Sep 28, 2009 2.311 2.338 2.308 2.329 219,478 +0.01(+0.30%)
Sep 25, 2009 2.363 2.363 2.292 2.322 590,802 -0.03(-1.36%)
Sep 24, 2009 2.313 2.374 2.311 2.354 1,411,814 +0.03(+1.18%)
Sep 23, 2009 2.326 2.336 2.304 2.326 315,245 +0.00(+0.13%)
Sep 22, 2009 2.283 2.329 2.283 2.323 249,734 +0.04(+1.96%)
Sep 21, 2009 2.288 2.288 2.270 2.279 239,905 -0.01(-0.30%)
Sep 18, 2009 2.272 2.290 2.265 2.286 322,181 +0.02(+0.70%)
Sep 17, 2009 2.356 2.356 2.247 2.270 645,490 -0.03(-1.28%)
Sep 16, 2009 2.270 2.374 2.267 2.299 1,098,167 +0.03(+1.20%)
Sep 15, 2009 2.320 2.338 2.245 2.272 878,310 -0.05(-1.99%)
Sep 14, 2009 2.290 2.329 2.290 2.318 565,802 +0.04(+1.62%)
Sep 11, 2009 2.299 2.311 2.274 2.281 260,698 -0.00(-0.04%)
Sep 10, 2009 2.277 2.295 2.272 2.282 351,112 -0.01(-0.36%)
Sep 09, 2009 2.258 2.290 2.252 2.290 227,590 +0.02(+0.80%)
Sep 08, 2009 2.247 2.272 2.242 2.272 371,839 +0.03(+1.25%)
Sep 04, 2009 2.240 2.247 2.236 2.244 295,830 +0.00(+0.07%)
Sep 03, 2009 2.220 2.242 2.211 2.242 350,483 +0.02(+0.82%)
Sep 02, 2009 2.195 2.227 2.195 2.224 281,701 +0.02(+0.93%)
Sep 01, 2009 2.227 2.233 2.199 2.204 264,976 -0.02(-0.92%)
Aug 31, 2009 2.183 2.236 2.183 2.224 262,731 -0.02(-0.71%)
Aug 28, 2009 2.236 2.240 2.208 2.240 424,225 +0.02(+0.82%)
Aug 27, 2009 2.242 2.245 2.215 2.222 208,672 -0.02(-0.71%)
Aug 26, 2009 2.238 2.247 2.215 2.238 499,652 +0.00(+0.00%)
Aug 25, 2009 2.222 2.240 2.197 2.238 262,467 +0.04(+1.86%)
Aug 24, 2009 2.204 2.213 2.183 2.197 240,469 -0.00(-0.10%)
Aug 21, 2009 2.227 2.227 2.172 2.199 316,402 -0.01(-0.31%)
Aug 20, 2009 2.165 2.211 2.165 2.206 264,360 +0.05(+2.53%)
Aug 19, 2009 2.133 2.154 2.133 2.152 221,085 +0.00(+0.11%)
Aug 18, 2009 2.129 2.160 2.122 2.149 374,915 +0.02(+0.96%)
Aug 17, 2009 2.124 2.140 2.052 2.129 744,307 -0.01(-0.53%)
Aug 14, 2009 2.140 2.192 2.138 2.140 498,829 -0.06(-2.69%)
Aug 13, 2009 2.181 2.224 2.165 2.199 535,353 +0.02(+1.04%)
Aug 12, 2009 2.227 2.227 2.172 2.177 604,847 -0.05(-2.15%)
Aug 11, 2009 2.236 2.236 2.204 2.224 271,354 -0.01(-0.61%)
Aug 10, 2009 2.245 2.245 2.204 2.238 457,786 +0.00(+0.10%)
Aug 07, 2009 2.245 2.245 2.192 2.236 523,073 +0.07(+3.03%)
Aug 06, 2009 2.202 2.204 2.170 2.170 362,657 -0.01(-0.52%)
Aug 05, 2009 2.199 2.199 2.172 2.181 245,596 +0.02(+1.05%)
Aug 04, 2009 2.249 2.249 2.158 2.158 351,055 -0.05(-2.06%)
Aug 03, 2009 2.170 2.213 2.167 2.204 294,347 +0.04(+1.78%)
Jul 31, 2009 2.177 2.215 2.152 2.165 302,560 +0.02(+0.74%)
Jul 30, 2009 2.154 2.190 2.142 2.149 511,303 -0.01(-0.32%)
Jul 29, 2009 2.161 2.186 2.142 2.156 272,700 +0.02(+0.74%)
Jul 28, 2009 2.167 2.179 2.140 2.140 322,441 -0.03(-1.36%)
Jul 27, 2009 2.167 2.170 2.138 2.170 318,220 +0.03(+1.38%)
Jul 24, 2009 2.136 2.145 2.133 2.140 2,112 +0.01(+0.32%)
Jul 23, 2009 2.170 2.170 2.131 2.133 337,256 -0.02(-1.05%)
Jul 22, 2009 2.124 2.158 2.124 2.156 368,925 +0.03(+1.50%)
Jul 21, 2009 2.115 2.124 2.102 2.124 255,130 +0.02(+1.19%)
Jul 20, 2009 2.090 2.122 2.067 2.099 338,823 +0.02(+0.76%)
Jul 17, 2009 2.072 2.083 2.049 2.083 281,200 +0.01(+0.33%)
Jul 16, 2009 2.079 2.079 2.067 2.077 242,973 -0.01(-0.44%)
Jul 15, 2009 2.077 2.095 2.061 2.086 248,761 +0.01(+0.33%)
Jul 14, 2009 2.070 2.081 2.059 2.079 192,299 +0.00(+0.11%)
Jul 13, 2009 2.070 2.077 2.047 2.077 142,061 +0.01(+0.44%)
Jul 10, 2009 2.038 2.067 2.027 2.067 226,318 +0.03(+1.56%)
Jul 09, 2009 2.056 2.056 2.018 2.036 377,957 -0.02(-0.78%)
Jul 08, 2009 2.054 2.054 2.036 2.052 308,568 -0.00(-0.22%)
Jul 07, 2009 2.054 2.079 2.040 2.056 573,698 +0.00(+0.11%)
Jul 06, 2009 2.063 2.063 2.027 2.054 457,231 +0.00(+0.12%)
Jul 02, 2009 2.043 2.072 2.011 2.051 234,025 +0.01(+0.43%)
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.