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 (%)
Dec 30, 2011 3.231 3.260 3.225 3.242 338,370 +0.01(+0.18%)
Dec 29, 2011 3.260 3.298 3.225 3.237 512,111 -0.05(-1.50%)
Dec 28, 2011 3.414 3.428 3.271 3.286 509,790 -0.03(-1.05%)
Dec 27, 2011 3.374 3.382 3.321 3.321 694,629 -0.06(-1.66%)
Dec 23, 2011 3.332 3.382 3.324 3.377 548,375 +0.10(+2.90%)
Dec 21, 2011 3.226 3.290 3.226 3.282 379,824 +0.06(+1.74%)
Dec 20, 2011 3.251 3.253 3.220 3.226 503,350 +0.00(+0.09%)
Dec 19, 2011 3.259 3.264 3.220 3.223 313,786 -0.03(-0.95%)
Dec 16, 2011 3.265 3.268 3.234 3.254 292,147 +0.03(+0.87%)
Dec 15, 2011 3.273 3.273 3.226 3.226 114,533 +0.01(+0.17%)
Dec 14, 2011 3.248 3.273 3.209 3.220 275,098 -0.03(-0.95%)
Dec 13, 2011 3.192 3.293 3.192 3.251 800,420 +0.06(+1.75%)
Dec 12, 2011 3.206 3.237 3.192 3.195 317,129 -0.06(-1.72%)
Dec 09, 2011 3.262 3.273 3.200 3.251 251,695 -0.00(-0.09%)
Dec 08, 2011 3.268 3.293 3.220 3.254 491,526 -0.02(-0.60%)
Dec 07, 2011 3.279 3.282 3.237 3.273 420,014 +0.01(+0.34%)
Dec 06, 2011 3.251 3.282 3.226 3.262 362,697 +0.01(+0.17%)
Dec 05, 2011 3.232 3.259 3.215 3.257 607,096 +0.05(+1.48%)
Dec 02, 2011 3.204 3.232 3.193 3.209 315,473 +0.01(+0.43%)
Dec 01, 2011 3.207 3.218 3.190 3.195 290,518 +0.01(+0.26%)
Nov 30, 2011 3.148 3.204 3.143 3.187 423,912 +0.04(+1.42%)
Nov 29, 2011 3.123 3.143 3.112 3.143 197,866 +0.02(+0.53%)
Nov 28, 2011 3.145 3.176 3.126 3.126 381,841 +0.02(+0.63%)
Nov 25, 2011 3.126 3.143 3.090 3.106 209,185 -0.03(-0.89%)
Nov 23, 2011 3.143 3.162 3.123 3.134 393,035 -0.01(-0.18%)
Nov 22, 2011 3.165 3.176 3.137 3.140 333,373 +0.01(+0.27%)
Nov 21, 2011 3.162 3.165 3.115 3.131 350,903 -0.03(-0.79%)
Nov 18, 2011 3.187 3.209 3.131 3.156 434,440 -0.04(-1.22%)
Nov 17, 2011 3.190 3.218 3.168 3.195 398,702 +0.01(+0.26%)
Nov 16, 2011 3.223 3.223 3.173 3.187 209,354 -0.04(-1.21%)
Nov 15, 2011 3.154 3.237 3.154 3.226 342,560 +0.05(+1.71%)
Nov 14, 2011 3.148 3.190 3.131 3.172 435,544 +0.01(+0.31%)
Nov 11, 2011 3.156 3.176 3.151 3.162 186,934 +0.01(+0.35%)
Nov 10, 2011 3.104 3.193 3.104 3.151 277,689 +0.04(+1.34%)
Nov 09, 2011 3.101 3.123 3.081 3.109 287,926 -0.02(-0.71%)
Nov 08, 2011 3.209 3.209 3.120 3.131 709,642 -0.05(-1.48%)
Nov 07, 2011 3.167 3.209 3.167 3.178 397,902 -0.02(-0.52%)
Nov 04, 2011 3.148 3.209 3.134 3.195 287,042 +0.03(+0.87%)
Nov 03, 2011 3.176 3.176 3.148 3.167 353,157 +0.04(+1.33%)
Nov 02, 2011 3.151 3.170 3.115 3.126 283,555 +0.02(+0.62%)
Nov 01, 2011 3.118 3.131 3.096 3.107 270,710 -0.03(-0.97%)
Oct 31, 2011 3.109 3.162 3.107 3.137 197,830 -0.02(-0.53%)
Oct 28, 2011 3.165 3.170 3.135 3.154 292,148 +0.01(+0.33%)
Oct 27, 2011 3.126 3.170 3.115 3.143 314,597 +0.03(+1.09%)
Oct 26, 2011 3.120 3.142 3.090 3.109 510,740 +0.03(+1.08%)
Oct 25, 2011 3.137 3.137 3.068 3.076 431,740 -0.07(-2.20%)
Oct 24, 2011 3.079 3.148 3.079 3.145 883,543 +0.07(+2.15%)
Oct 21, 2011 3.093 3.112 3.062 3.079 291,333 +0.01(+0.18%)
Oct 20, 2011 3.084 3.093 3.068 3.073 181,878 +0.01(+0.18%)
Oct 19, 2011 3.057 3.087 3.051 3.068 263,728 +0.01(+0.18%)
Oct 18, 2011 3.054 3.082 3.043 3.062 310,903 +0.02(+0.54%)
Oct 17, 2011 3.068 3.068 3.043 3.046 263,351 -0.02(-0.54%)
Oct 14, 2011 3.065 3.076 3.038 3.062 229,126 +0.00(+0.09%)
Oct 13, 2011 3.057 3.073 2.999 3.060 310,519 +0.00(+0.08%)
Oct 12, 2011 3.024 3.071 3.013 3.057 207,760 +0.05(+1.57%)
Oct 11, 2011 2.996 3.018 2.974 3.010 224,045 +0.02(+0.74%)
Oct 10, 2011 2.928 2.999 2.928 2.988 236,876 +0.07(+2.35%)
Oct 07, 2011 2.966 2.966 2.914 2.919 391,808 -0.06(-2.11%)
Oct 06, 2011 2.960 2.982 2.908 2.982 267,812 +0.03(+1.12%)
Oct 05, 2011 2.837 2.955 2.837 2.949 387,788 +0.11(+3.76%)
Oct 04, 2011 2.949 2.949 2.758 2.843 1,240,132 -0.11(-3.71%)
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.