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, 2012 3.640 3.665 3.587 3.615 385,762 +0.00(+0.00%)
Oct 26, 2012 3.581 3.615 3.615 3.615 331,749 +0.02(+0.44%)
Oct 25, 2012 3.656 3.656 3.508 3.599 665,715 -0.03(-0.95%)
Oct 24, 2012 3.634 3.650 3.606 3.634 269,392 -0.00(-0.09%)
Oct 23, 2012 3.675 3.697 3.618 3.637 513,072 -0.04(-1.03%)
Oct 19, 2012 3.684 3.697 3.659 3.675 302,904 -0.03(-0.76%)
Oct 18, 2012 3.681 3.709 3.659 3.703 289,179 +0.03(+0.94%)
Oct 17, 2012 3.662 3.691 3.659 3.669 190,338 +0.01(+0.23%)
Oct 16, 2012 3.675 3.703 3.628 3.660 381,521 -0.00(-0.06%)
Oct 15, 2012 3.656 3.700 3.648 3.662 354,956 +0.00(+0.00%)
Oct 12, 2012 3.691 3.731 3.643 3.662 683,073 -0.01(-0.34%)
Oct 11, 2012 3.596 3.703 3.568 3.675 701,647 +0.08(+2.18%)
Oct 10, 2012 3.713 3.716 3.458 3.596 2,418,219 -0.12(-3.21%)
Oct 09, 2012 3.866 3.870 3.700 3.716 1,112,988 -0.13(-3.43%)
Oct 08, 2012 3.901 3.916 3.826 3.848 634,783 -0.07(-1.75%)
Oct 05, 2012 3.901 3.976 3.901 3.916 178,574 +0.01(+0.32%)
Oct 04, 2012 3.894 3.919 3.894 3.904 286,123 +0.02(+0.39%)
Oct 03, 2012 3.901 3.901 3.869 3.889 268,562 -0.01(-0.23%)
Oct 02, 2012 3.901 3.913 3.879 3.898 286,994 -0.01(-0.32%)
Oct 01, 2012 3.891 3.916 3.869 3.910 278,073 +0.06(+1.62%)
Sep 28, 2012 3.885 3.926 3.835 3.848 1,499,232 -0.05(-1.36%)
Sep 27, 2012 3.901 3.928 3.876 3.901 254,311 -0.01(-0.16%)
Sep 26, 2012 3.951 3.951 3.883 3.907 419,872 +0.01(+0.32%)
Sep 25, 2012 3.947 3.947 3.869 3.894 384,433 -0.02(-0.64%)
Sep 24, 2012 3.923 3.944 3.907 3.919 232,728 +0.02(+0.48%)
Sep 21, 2012 3.919 3.947 3.873 3.901 270,968 -0.02(-0.56%)
Sep 20, 2012 3.926 3.944 3.891 3.923 254,824 +0.01(+0.32%)
Sep 19, 2012 3.863 3.923 3.863 3.910 136,553 +0.04(+1.05%)
Sep 18, 2012 3.879 3.916 3.854 3.869 318,521 -0.01(-0.16%)
Sep 17, 2012 3.929 3.935 3.869 3.876 248,440 -0.04(-0.96%)
Sep 14, 2012 3.891 3.925 3.866 3.913 245,774 +0.05(+1.29%)
Sep 13, 2012 3.854 3.917 3.854 3.863 235,317 +0.02(+0.41%)
Sep 12, 2012 3.916 3.916 3.845 3.848 426,185 -0.04(-0.96%)
Sep 11, 2012 3.839 3.940 3.829 3.885 278,705 +0.03(+0.72%)
Sep 10, 2012 3.913 3.950 3.826 3.857 238,539 -0.02(-0.64%)
Sep 07, 2012 3.882 3.904 3.848 3.882 238,052 -0.01(-0.32%)
Sep 06, 2012 3.888 3.975 3.884 3.894 469,605 +0.03(+0.72%)
Sep 05, 2012 3.817 3.870 3.817 3.866 532,322 +0.07(+1.88%)
Sep 04, 2012 3.814 3.848 3.792 3.795 323,554 -0.03(-0.73%)
Aug 31, 2012 3.780 3.823 3.761 3.823 255,429 +0.07(+1.82%)
Aug 30, 2012 3.736 3.761 3.733 3.755 263,008 -0.01(-0.16%)
Aug 29, 2012 3.749 3.761 3.727 3.761 226,757 +0.02(+0.66%)
Aug 27, 2012 3.736 3.736 3.727 3.736 172,294 +0.01(+0.17%)
Aug 24, 2012 3.708 3.742 3.702 3.730 251,523 +0.02(+0.67%)
Aug 23, 2012 3.727 3.730 3.705 3.705 184,524 -0.01(-0.23%)
Aug 22, 2012 3.721 3.736 3.705 3.714 242,032 -0.00(-0.02%)
Aug 21, 2012 3.705 3.735 3.702 3.715 249,836 +0.01(+0.34%)
Aug 20, 2012 3.721 3.721 3.687 3.702 435,244 -0.04(-1.08%)
Aug 17, 2012 3.721 3.746 3.702 3.742 241,925 +0.02(+0.42%)
Aug 16, 2012 3.718 3.746 3.699 3.727 334,042 +0.04(+1.09%)
Aug 15, 2012 3.680 3.711 3.677 3.687 237,071 +0.01(+0.17%)
Aug 14, 2012 3.715 3.720 3.677 3.680 278,063 -0.01(-0.35%)
Aug 13, 2012 3.690 3.702 3.680 3.693 164,712 +0.02(+0.44%)
Aug 10, 2012 3.687 3.706 3.674 3.677 287,619 -0.02(-0.50%)
Aug 09, 2012 3.733 3.733 3.690 3.696 313,533 -0.04(-1.00%)
Aug 08, 2012 3.690 3.779 3.672 3.733 813,362 +0.04(+1.00%)
Aug 07, 2012 3.681 3.699 3.676 3.696 308,971 +0.01(+0.17%)
Aug 06, 2012 3.693 3.693 3.665 3.690 264,886 +0.01(+0.25%)
Aug 03, 2012 3.693 3.696 3.665 3.681 286,927 -0.01(-0.33%)
Aug 02, 2012 3.678 3.696 3.668 3.693 392,960 +0.01(+0.25%)
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.