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 (%)
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%)
Oct 03, 2011 2.971 2.999 2.925 2.952 349,161 +0.02(+0.56%)
Sep 30, 2011 2.969 2.992 2.936 2.936 194,722 -0.05(-1.56%)
Sep 29, 2011 2.977 3.026 2.960 2.982 229,813 +0.02(+0.55%)
Sep 28, 2011 3.002 3.015 2.952 2.966 268,567 -0.04(-1.46%)
Sep 27, 2011 2.974 3.026 2.974 3.010 388,291 +0.04(+1.29%)
Sep 26, 2011 3.021 3.029 2.949 2.971 605,384 -0.05(-1.81%)
Sep 23, 2011 3.007 3.029 2.996 3.026 326,459 +0.00(+0.09%)
Sep 22, 2011 3.034 3.076 3.004 3.023 431,850 -0.03(-0.90%)
Sep 21, 2011 3.029 3.076 3.029 3.051 231,196 +0.02(+0.82%)
Sep 20, 2011 3.078 3.078 3.018 3.026 236,033 +0.01(+0.36%)
Sep 19, 2011 2.988 3.037 2.985 3.015 212,444 +0.01(+0.37%)
Sep 16, 2011 3.023 3.031 2.993 3.004 374,027 -0.03(-0.90%)
Sep 15, 2011 3.059 3.073 3.015 3.032 253,730 -0.01(-0.45%)
Sep 14, 2011 3.092 3.092 3.045 3.045 225,315 -0.03(-0.89%)
Sep 13, 2011 3.056 3.078 3.029 3.073 262,606 +0.03(+0.90%)
Sep 12, 2011 3.043 3.076 3.030 3.045 187,291 -0.00(-0.09%)
Sep 09, 2011 3.043 3.070 3.043 3.048 181,716 -0.04(-1.33%)
Sep 08, 2011 3.070 3.111 3.070 3.089 156,920 +0.01(+0.28%)
Sep 07, 2011 3.070 3.114 3.061 3.081 214,915 +0.02(+0.52%)
Sep 06, 2011 3.065 3.065 2.989 3.065 280,347 -0.03(-0.97%)
Sep 02, 2011 3.081 3.103 3.061 3.095 331,230 +0.00(+0.00%)
Sep 01, 2011 3.084 3.097 3.059 3.095 251,054 +0.04(+1.25%)
Aug 31, 2011 3.054 3.073 3.054 3.057 251,300 +0.01(+0.27%)
Aug 30, 2011 3.021 3.066 3.021 3.048 268,072 +0.01(+0.36%)
Aug 29, 2011 3.008 3.059 3.005 3.037 267,929 +0.04(+1.36%)
Aug 26, 2011 2.950 3.016 2.939 2.997 203,717 +0.05(+1.57%)
Aug 25, 2011 2.975 2.986 2.945 2.950 263,527 -0.04(-1.18%)
Aug 24, 2011 2.994 3.010 2.953 2.986 202,563 -0.01(-0.45%)
Aug 23, 2011 2.956 3.005 2.950 2.999 409,293 +0.06(+1.94%)
Aug 22, 2011 2.994 3.006 2.926 2.942 328,537 -0.04(-1.28%)
Aug 19, 2011 2.967 3.021 2.967 2.980 334,217 -0.02(-0.82%)
Aug 18, 2011 2.994 3.013 2.929 3.005 346,635 -0.04(-1.43%)
Aug 17, 2011 3.057 3.062 3.010 3.048 327,133 +0.02(+0.54%)
Aug 16, 2011 3.005 3.046 2.994 3.032 456,288 +0.03(+0.91%)
Aug 15, 2011 2.972 3.016 2.969 3.005 452,309 +0.07(+2.22%)
Aug 12, 2011 2.950 2.999 2.934 2.939 273,113 -0.04(-1.28%)
Aug 11, 2011 2.891 2.997 2.882 2.978 460,565 +0.06(+2.15%)
Aug 10, 2011 2.910 2.937 2.866 2.915 416,244 -0.02(-0.65%)
Aug 09, 2011 2.779 2.934 2.744 2.934 698,414 +0.19(+6.94%)
Aug 08, 2011 2.757 2.825 2.703 2.744 1,103,142 -0.16(-5.66%)
Aug 05, 2011 3.005 3.005 2.768 2.908 1,139,038 -0.05(-1.82%)
Aug 04, 2011 3.003 3.065 2.930 2.962 630,204 -0.09(-2.83%)
Aug 03, 2011 3.027 3.062 3.027 3.049 331,344 +0.02(+0.80%)
Aug 02, 2011 3.016 3.070 3.016 3.024 721,089 +0.01(+0.27%)
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.