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 (%)
May 24, 2011 3.151 3.156 3.069 3.124 913,430 -0.03(-1.10%)
May 23, 2011 3.151 3.164 3.146 3.159 418,087 -0.01(-0.34%)
May 20, 2011 3.154 3.170 3.132 3.170 420,377 +0.01(+0.42%)
May 19, 2011 3.138 3.156 3.130 3.156 393,602 +0.02(+0.51%)
May 18, 2011 3.127 3.143 3.111 3.140 563,662 +0.02(+0.77%)
May 17, 2011 3.138 3.148 3.106 3.116 384,956 -0.02(-0.68%)
May 16, 2011 3.143 3.146 3.108 3.138 366,609 +0.01(+0.17%)
May 13, 2011 3.127 3.140 3.116 3.132 217,092 -0.01(-0.34%)
May 12, 2011 3.108 3.154 3.103 3.143 284,537 +0.04(+1.37%)
May 11, 2011 3.143 3.143 3.090 3.100 467,726 -0.04(-1.19%)
May 10, 2011 3.164 3.172 3.135 3.138 460,912 -0.01(-0.42%)
May 09, 2011 3.101 3.154 3.101 3.151 725,273 +0.05(+1.71%)
May 06, 2011 3.093 3.106 3.090 3.098 530,229 +0.01(+0.43%)
May 05, 2011 3.093 3.103 3.085 3.085 451,132 -0.02(-0.51%)
May 04, 2011 3.096 3.101 3.082 3.101 422,347 +0.01(+0.19%)
May 03, 2011 3.082 3.101 3.074 3.095 464,784 +0.00(+0.15%)
May 02, 2011 3.082 3.090 3.077 3.090 620,358 +0.01(+0.43%)
Apr 29, 2011 3.066 3.088 3.043 3.077 346,161 +0.02(+0.61%)
Apr 28, 2011 3.029 3.063 3.024 3.058 442,299 +0.03(+0.96%)
Apr 27, 2011 3.066 3.066 3.016 3.029 851,327 -0.02(-0.52%)
Apr 26, 2011 3.064 3.074 3.043 3.045 822,277 -0.01(-0.26%)
Apr 25, 2011 3.032 3.069 3.028 3.053 441,475 +0.03(+1.05%)
Apr 21, 2011 3.051 3.069 2.998 3.021 624,546 -0.03(-1.13%)
Apr 20, 2011 3.106 3.106 3.048 3.056 648,297 -0.04(-1.37%)
Apr 19, 2011 3.088 3.098 3.077 3.098 444,843 +0.02(+0.52%)
Apr 18, 2011 3.040 3.093 3.032 3.082 571,808 +0.04(+1.30%)
Apr 15, 2011 3.019 3.045 3.008 3.043 553,330 +0.01(+0.44%)
Apr 14, 2011 3.003 3.040 2.990 3.029 454,954 +0.03(+0.88%)
Apr 13, 2011 2.961 3.016 2.961 3.003 324,451 +0.04(+1.52%)
Apr 12, 2011 2.966 2.966 2.950 2.958 349,846 -0.00(-0.09%)
Apr 11, 2011 3.000 3.000 2.958 2.961 418,389 -0.00(-0.09%)
Apr 08, 2011 3.014 3.061 2.929 2.963 776,532 -0.04(-1.50%)
Apr 07, 2011 3.024 3.024 2.979 3.008 491,718 -0.01(-0.35%)
Apr 06, 2011 2.993 3.024 2.977 3.019 471,487 +0.03(+0.88%)
Apr 05, 2011 2.940 2.995 2.939 2.993 560,970 +0.05(+1.79%)
Apr 04, 2011 2.935 2.953 2.927 2.940 574,013 +0.03(+0.90%)
Apr 01, 2011 2.927 2.929 2.906 2.914 337,192 +0.01(+0.18%)
Mar 31, 2011 2.922 2.935 2.908 2.908 372,273 -0.00(-0.09%)
Mar 30, 2011 2.935 2.937 2.908 2.911 310,591 -0.01(-0.27%)
Mar 29, 2011 2.914 2.937 2.911 2.919 336,313 +0.02(+0.63%)
Mar 28, 2011 2.906 2.914 2.898 2.901 478,810 -0.01(-0.18%)
Mar 25, 2011 2.943 2.953 2.895 2.906 518,314 -0.03(-0.90%)
Mar 24, 2011 2.908 2.943 2.903 2.932 513,922 +0.02(+0.81%)
Mar 23, 2011 2.906 2.911 2.895 2.908 432,490 +0.01(+0.45%)
Mar 22, 2011 2.924 2.924 2.887 2.895 374,698 -0.02(-0.54%)
Mar 21, 2011 2.908 2.911 2.895 2.911 762,177 +0.01(+0.27%)
Mar 18, 2011 2.908 2.908 2.872 2.903 488,657 +0.03(+0.91%)
Mar 17, 2011 2.853 2.885 2.853 2.877 417,558 +0.03(+1.01%)
Mar 16, 2011 2.861 2.901 2.848 2.848 345,036 -0.01(-0.18%)
Mar 15, 2011 2.840 2.864 2.838 2.853 698,892 +0.01(+0.28%)
Mar 14, 2011 2.877 2.877 2.832 2.845 576,308 -0.02(-0.82%)
Mar 11, 2011 2.901 2.901 2.869 2.869 471,484 -0.04(-1.44%)
Mar 10, 2011 2.927 2.927 2.885 2.911 373,228 -0.01(-0.36%)
Mar 09, 2011 2.922 2.943 2.914 2.922 765,286 +0.02(+0.68%)
Mar 08, 2011 2.884 2.905 2.881 2.902 414,324 +0.03(+0.91%)
Mar 07, 2011 2.886 2.886 2.871 2.876 450,816 +0.00(+0.00%)
Mar 04, 2011 2.884 2.886 2.865 2.876 449,893 -0.01(-0.27%)
Mar 03, 2011 2.868 2.884 2.858 2.884 399,790 +0.02(+0.64%)
Mar 02, 2011 2.858 2.878 2.849 2.865 721,649 +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.