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

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

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 26, 2010 2.537 2.542 2.519 2.542 253,174 +0.02(+0.64%)
Feb 25, 2010 2.532 2.532 2.500 2.526 375,459 -0.02(-0.72%)
Feb 24, 2010 2.567 2.567 2.529 2.544 314,314 +0.00(+0.18%)
Feb 23, 2010 2.530 2.553 2.516 2.539 401,340 +0.00(+0.00%)
Feb 22, 2010 2.539 2.553 2.500 2.539 635,742 +0.04(+1.56%)
Feb 19, 2010 2.493 2.507 2.468 2.500 308,858 +0.00(+0.09%)
Feb 18, 2010 2.450 2.503 2.450 2.498 480,510 +0.05(+2.16%)
Feb 17, 2010 2.415 2.445 2.413 2.445 298,032 +0.02(+0.76%)
Feb 16, 2010 2.415 2.434 2.406 2.427 328,453 +0.02(+0.96%)
Feb 12, 2010 2.436 2.404 2.404 2.404 361,286 -0.03(-1.13%)
Feb 11, 2010 2.381 2.447 2.381 2.431 489,866 +0.02(+0.99%)
Feb 10, 2010 2.431 2.468 2.392 2.407 465,707 -0.05(-1.95%)
Feb 09, 2010 2.397 2.483 2.388 2.455 455,907 +0.05(+2.00%)
Feb 08, 2010 2.366 2.430 2.343 2.407 458,704 +0.04(+1.74%)
Feb 05, 2010 2.455 2.458 2.290 2.366 2,194,500 -0.11(-4.43%)
Feb 04, 2010 2.576 2.583 2.476 2.476 518,124 -0.10(-3.73%)
Feb 03, 2010 2.588 2.606 2.542 2.572 453,056 +0.00(+0.00%)
Feb 02, 2010 2.524 2.572 2.520 2.572 409,634 +0.06(+2.46%)
Feb 01, 2010 2.480 2.515 2.471 2.510 452,907 +0.06(+2.33%)
Jan 29, 2010 2.537 2.537 2.453 2.453 457,242 -0.07(-2.63%)
Jan 28, 2010 2.533 2.549 2.517 2.519 293,536 -0.02(-0.63%)
Jan 27, 2010 2.542 2.558 2.524 2.535 434,547 +0.01(+0.45%)
Jan 26, 2010 2.556 2.560 2.519 2.524 645,893 -0.03(-1.08%)
Jan 25, 2010 2.521 2.563 2.521 2.551 700,204 +0.04(+1.64%)
Jan 22, 2010 2.515 2.533 2.480 2.510 467,969 +0.00(+0.18%)
Jan 21, 2010 2.489 2.510 2.471 2.505 338,043 +0.04(+1.48%)
Jan 20, 2010 2.439 2.473 2.439 2.469 372,388 +0.03(+1.22%)
Jan 19, 2010 2.450 2.453 2.432 2.439 482,125 +0.00(+0.15%)
Jan 15, 2010 2.434 2.435 2.435 2.435 239,291 +0.01(+0.41%)
Jan 14, 2010 2.430 2.441 2.414 2.425 222,566 -0.02(-0.66%)
Jan 13, 2010 2.402 2.441 2.393 2.441 319,661 +0.03(+1.42%)
Jan 12, 2010 2.439 2.439 2.405 2.407 243,626 -0.02(-0.89%)
Jan 11, 2010 2.413 2.445 2.408 2.429 355,305 +0.02(+0.66%)
Jan 08, 2010 2.392 2.420 2.365 2.413 371,704 +0.03(+1.34%)
Jan 07, 2010 2.429 2.429 2.363 2.381 409,252 +0.02(+0.87%)
Jan 06, 2010 2.322 2.363 2.322 2.361 332,308 +0.04(+1.66%)
Jan 05, 2010 2.308 2.349 2.308 2.322 340,771 -0.00(-0.10%)
Jan 04, 2010 2.361 2.363 2.317 2.324 501,558 -0.01(-0.39%)
Dec 31, 2009 2.397 2.333 2.333 2.333 663,287 -0.05(-2.28%)
Dec 30, 2009 2.447 2.447 2.381 2.388 363,491 -0.05(-1.87%)
Dec 29, 2009 2.429 2.449 2.424 2.433 192,683 -0.01(-0.37%)
Dec 28, 2009 2.445 2.452 2.422 2.442 434,283 -0.01(-0.46%)
Dec 24, 2009 2.413 2.454 2.413 2.454 236,256 +0.03(+1.22%)
Dec 23, 2009 2.422 2.445 2.392 2.424 417,545 -0.08(-3.26%)
Dec 22, 2009 2.515 2.547 2.506 2.506 814,667 +0.00(+0.00%)
Dec 21, 2009 2.481 2.511 2.474 2.506 532,751 +0.05(+2.22%)
Dec 18, 2009 2.454 2.467 2.431 2.452 339,011 +0.00(+0.09%)
Dec 17, 2009 2.422 2.449 2.413 2.449 372,809 +0.02(+0.98%)
Dec 16, 2009 2.445 2.454 2.411 2.425 367,686 -0.03(-1.16%)
Dec 15, 2009 2.474 2.479 2.438 2.454 354,535 -0.01(-0.48%)
Dec 14, 2009 2.463 2.467 2.456 2.466 402,061 -0.01(-0.53%)
Dec 11, 2009 2.486 2.486 2.445 2.479 409,490 +0.01(+0.23%)
Dec 10, 2009 2.463 2.499 2.461 2.473 480,123 -0.00(-0.14%)
Dec 09, 2009 2.424 2.499 2.413 2.477 798,109 +0.05(+2.25%)
Dec 08, 2009 2.356 2.424 2.356 2.422 370,758 +0.03(+1.23%)
Dec 07, 2009 2.402 2.420 2.386 2.392 420,163 +0.01(+0.38%)
Dec 04, 2009 2.358 2.390 2.358 2.383 289,782 +0.02(+1.06%)
Dec 03, 2009 2.336 2.379 2.333 2.358 400,797 +0.01(+0.58%)
Dec 02, 2009 2.354 2.363 2.333 2.345 309,442 +0.01(+0.49%)
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.