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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.137 3.190 3.134 3.165 196,072 -0.02(-0.53%)
Oct 28, 2011 3.193 3.199 3.163 3.182 289,552 +0.01(+0.33%)
Oct 27, 2011 3.154 3.199 3.143 3.171 311,801 +0.03(+1.09%)
Oct 26, 2011 3.148 3.171 3.118 3.137 506,200 +0.03(+1.08%)
Oct 25, 2011 3.165 3.165 3.095 3.104 427,903 -0.07(-2.19%)
Oct 24, 2011 3.107 3.176 3.107 3.173 875,690 +0.07(+2.15%)
Oct 21, 2011 3.121 3.140 3.090 3.107 288,744 +0.01(+0.18%)
Oct 20, 2011 3.112 3.121 3.095 3.101 180,262 +0.01(+0.18%)
Oct 19, 2011 3.084 3.115 3.079 3.095 261,384 +0.01(+0.18%)
Oct 18, 2011 3.082 3.109 3.070 3.090 308,140 +0.02(+0.54%)
Oct 17, 2011 3.095 3.095 3.070 3.073 261,011 -0.02(-0.54%)
Oct 14, 2011 3.093 3.104 3.065 3.090 227,089 +0.00(+0.09%)
Oct 13, 2011 3.084 3.101 3.026 3.087 307,759 +0.00(+0.08%)
Oct 12, 2011 3.051 3.098 3.040 3.084 205,913 +0.05(+1.57%)
Oct 11, 2011 3.023 3.045 3.001 3.037 222,054 +0.02(+0.74%)
Oct 10, 2011 2.954 3.026 2.954 3.015 234,771 +0.07(+2.35%)
Oct 07, 2011 2.993 2.993 2.940 2.945 388,326 -0.06(-2.11%)
Oct 06, 2011 2.987 3.009 2.934 3.009 265,432 +0.03(+1.12%)
Oct 05, 2011 2.863 2.981 2.863 2.976 384,341 +0.11(+3.76%)
Oct 04, 2011 2.976 2.976 2.782 2.868 1,229,110 -0.11(-3.71%)
Oct 03, 2011 2.998 3.026 2.951 2.979 346,058 +0.02(+0.56%)
Sep 30, 2011 2.995 3.018 2.962 2.962 192,991 -0.05(-1.56%)
Sep 29, 2011 3.004 3.053 2.987 3.009 227,771 +0.02(+0.55%)
Sep 28, 2011 3.028 3.042 2.979 2.993 266,180 -0.04(-1.46%)
Sep 27, 2011 3.001 3.053 3.001 3.037 384,840 +0.04(+1.29%)
Sep 26, 2011 3.048 3.056 2.976 2.998 600,003 -0.06(-1.81%)
Sep 23, 2011 3.034 3.056 3.023 3.053 323,558 +0.00(+0.09%)
Sep 22, 2011 3.062 3.103 3.031 3.051 428,012 -0.03(-0.90%)
Sep 21, 2011 3.056 3.103 3.056 3.078 229,141 +0.02(+0.82%)
Sep 20, 2011 3.106 3.106 3.045 3.053 233,935 +0.01(+0.36%)
Sep 19, 2011 3.015 3.064 3.012 3.042 210,556 +0.01(+0.37%)
Sep 16, 2011 3.051 3.058 3.020 3.031 370,703 -0.03(-0.90%)
Sep 15, 2011 3.087 3.100 3.042 3.059 251,475 -0.01(-0.45%)
Sep 14, 2011 3.120 3.120 3.073 3.073 223,312 -0.03(-0.89%)
Sep 13, 2011 3.084 3.106 3.056 3.100 260,272 +0.03(+0.90%)
Sep 12, 2011 3.070 3.103 3.057 3.073 185,626 -0.00(-0.09%)
Sep 09, 2011 3.070 3.098 3.070 3.075 180,101 -0.04(-1.33%)
Sep 08, 2011 3.098 3.139 3.098 3.117 155,525 +0.01(+0.28%)
Sep 07, 2011 3.098 3.142 3.089 3.108 213,005 +0.02(+0.52%)
Sep 06, 2011 3.092 3.092 3.015 3.092 277,856 -0.03(-0.97%)
Sep 02, 2011 3.109 3.131 3.088 3.122 328,286 +0.00(+0.00%)
Sep 01, 2011 3.111 3.125 3.087 3.122 248,822 +0.04(+1.25%)
Aug 31, 2011 3.081 3.100 3.081 3.084 249,066 +0.01(+0.27%)
Aug 30, 2011 3.048 3.093 3.048 3.076 265,690 +0.01(+0.36%)
Aug 29, 2011 3.035 3.087 3.032 3.065 265,548 +0.04(+1.36%)
Aug 26, 2011 2.977 3.043 2.966 3.024 201,906 +0.05(+1.57%)
Aug 25, 2011 3.002 3.013 2.971 2.977 261,185 -0.04(-1.19%)
Aug 24, 2011 3.021 3.037 2.980 3.013 200,763 -0.01(-0.45%)
Aug 23, 2011 2.982 3.032 2.977 3.026 405,656 +0.06(+1.94%)
Aug 22, 2011 3.021 3.033 2.952 2.969 325,617 -0.04(-1.28%)
Aug 19, 2011 2.993 3.048 2.993 3.007 331,246 -0.02(-0.82%)
Aug 18, 2011 3.021 3.040 2.955 3.032 343,554 -0.04(-1.43%)
Aug 17, 2011 3.084 3.089 3.037 3.076 324,226 +0.02(+0.54%)
Aug 16, 2011 3.032 3.073 3.021 3.059 452,233 +0.03(+0.91%)
Aug 15, 2011 2.999 3.043 2.996 3.032 448,289 +0.07(+2.22%)
Aug 12, 2011 2.977 3.026 2.960 2.966 270,686 -0.04(-1.28%)
Aug 11, 2011 2.916 3.024 2.908 3.004 456,472 +0.06(+2.15%)
Aug 10, 2011 2.936 2.963 2.892 2.941 412,545 -0.02(-0.65%)
Aug 09, 2011 2.804 2.960 2.768 2.960 692,207 +0.19(+6.94%)
Aug 08, 2011 2.782 2.850 2.727 2.768 1,093,338 -0.17(-5.66%)
Aug 05, 2011 3.032 3.032 2.793 2.934 1,128,915 -0.05(-1.82%)
Aug 04, 2011 3.030 3.092 2.956 2.989 624,603 -0.09(-2.83%)
Aug 03, 2011 3.054 3.090 3.054 3.076 328,399 +0.02(+0.80%)
Aug 02, 2011 3.043 3.098 3.043 3.051 714,680 +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.