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 (%)
Jul 30, 2010 2.698 2.698 2.670 2.698 466,535 +0.01(+0.53%)
Jul 29, 2010 2.679 2.684 2.651 2.684 4,723 +0.01(+0.26%)
Jul 28, 2010 2.648 2.677 2.640 2.677 431,713 +0.03(+0.98%)
Jul 27, 2010 2.644 2.651 2.627 2.651 530 +0.01(+0.54%)
Jul 26, 2010 2.627 2.637 2.608 2.637 525,536 +0.01(+0.45%)
Jul 23, 2010 2.613 2.634 2.601 2.625 719,485 +0.03(+1.00%)
Jul 22, 2010 2.571 2.611 2.568 2.599 507,126 +0.03(+1.28%)
Jul 21, 2010 2.552 2.583 2.538 2.566 415,419 +0.00(+0.09%)
Jul 20, 2010 2.517 2.564 2.503 2.564 530 +0.04(+1.78%)
Jul 19, 2010 2.493 2.535 2.493 2.519 450,781 +0.01(+0.56%)
Jul 16, 2010 2.505 2.526 2.477 2.505 400,220 -0.01(-0.56%)
Jul 15, 2010 2.505 2.524 2.470 2.519 570,731 +0.03(+1.04%)
Jul 14, 2010 2.566 2.580 2.481 2.493 918,395 -0.06(-2.49%)
Jul 13, 2010 2.616 2.616 2.550 2.557 651,981 -0.04(-1.72%)
Jul 12, 2010 2.599 2.616 2.587 2.601 428,005 -0.01(-0.45%)
Jul 09, 2010 2.613 2.613 2.590 2.613 506,633 +0.02(+0.82%)
Jul 08, 2010 2.590 2.613 2.578 2.592 1,236 +0.02(+0.69%)
Jul 07, 2010 2.549 2.607 2.546 2.574 4,798 +0.05(+1.94%)
Jul 06, 2010 2.471 2.549 2.464 2.525 1,556 +0.06(+2.56%)
Jul 02, 2010 2.462 2.462 2.427 2.462 487,300 +0.03(+1.35%)
Jul 01, 2010 2.450 2.453 2.385 2.429 427,942 -0.01(-0.38%)
Jun 30, 2010 2.397 2.453 2.394 2.439 2,506 +0.03(+1.26%)
Jun 29, 2010 2.460 2.469 2.408 2.408 1,817 -0.05(-2.18%)
Jun 25, 2010 2.462 2.462 2.436 2.462 300,912 +0.03(+1.25%)
Jun 24, 2010 2.420 2.443 2.413 2.432 1,077 +0.02(+0.97%)
Jun 23, 2010 2.408 2.439 2.397 2.408 265,398 -0.00(-0.19%)
Jun 22, 2010 2.420 2.436 2.411 2.413 1,886 -0.02(-0.96%)
Jun 21, 2010 2.439 2.450 2.422 2.436 350,626 +0.02(+0.68%)
Jun 18, 2010 2.420 2.432 2.411 2.420 226,329 -0.01(-0.29%)
Jun 17, 2010 2.439 2.439 2.401 2.427 395,682 -0.00(-0.19%)
Jun 16, 2010 2.415 2.434 2.415 2.432 359,372 +0.02(+0.68%)
Jun 15, 2010 2.434 2.434 2.402 2.415 1,150 +0.00(+0.19%)
Jun 14, 2010 2.404 2.420 2.380 2.411 408,098 +0.03(+1.08%)
Jun 11, 2010 2.371 2.399 2.355 2.385 256,113 +0.02(+0.99%)
Jun 10, 2010 2.378 2.397 2.362 2.362 786 -0.00(-0.20%)
Jun 09, 2010 2.394 2.406 2.362 2.366 270,863 -0.01(-0.54%)
Jun 08, 2010 2.351 2.381 2.335 2.379 250,130 +0.01(+0.40%)
Jun 07, 2010 2.367 2.381 2.354 2.370 190,669 +0.03(+1.35%)
Jun 04, 2010 2.338 2.384 2.323 2.338 269,585 -0.02(-0.66%)
Jun 03, 2010 2.398 2.398 2.342 2.354 247,053 -0.02(-0.88%)
Jun 02, 2010 2.365 2.379 2.347 2.374 1,286 +0.03(+1.09%)
Jun 01, 2010 2.361 2.361 2.300 2.349 431,477 -0.00(-0.19%)
May 28, 2010 2.353 2.362 2.333 2.353 280,440 +0.03(+1.39%)
May 27, 2010 2.328 2.351 2.291 2.321 449,653 +0.04(+1.83%)
May 26, 2010 2.312 2.351 2.272 2.279 6,886 -0.01(-0.30%)
May 25, 2010 2.277 2.302 2.242 2.286 1,837 -0.05(-2.19%)
May 24, 2010 2.333 2.344 2.323 2.337 266,146 +0.03(+1.11%)
May 21, 2010 2.219 2.323 2.219 2.312 662,484 +0.04(+1.84%)
May 20, 2010 2.277 2.305 2.270 2.270 841,773 -0.06(-2.49%)
May 19, 2010 2.347 2.356 2.256 2.328 568,030 -0.01(-0.40%)
May 18, 2010 2.351 2.358 2.314 2.337 1,144 +0.02(+1.00%)
May 17, 2010 2.393 2.393 2.312 2.314 489,105 -0.07(-3.02%)
May 14, 2010 2.386 2.386 2.351 2.386 424,835 +0.00(+0.10%)
May 13, 2010 2.358 2.398 2.351 2.384 457,818 +0.00(+0.10%)
May 12, 2010 2.386 2.414 2.358 2.381 374,873 -0.01(-0.49%)
May 11, 2010 2.351 2.412 2.326 2.393 3,008 +0.08(+3.57%)
May 10, 2010 2.317 2.324 2.297 2.311 740,151 +0.08(+3.52%)
May 07, 2010 2.285 2.285 2.133 2.232 2,833,002 -0.06(-2.58%)
May 06, 2010 2.343 2.354 2.262 2.291 1,665,216 -0.08(-3.35%)
May 05, 2010 2.378 2.389 2.352 2.371 462,262 -0.00(-0.19%)
May 04, 2010 2.380 2.389 2.366 2.375 272,647 -0.00(-0.19%)
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.