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

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

5.790 +0.090 (+1.58%)
Official Closing Price Updated: 4:00 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 31, 2012 3.611 3.633 3.593 3.615 191,933 +0.02(+0.51%)
Jul 30, 2012 3.618 3.632 3.596 3.596 318,445 -0.02(-0.42%)
Jul 27, 2012 3.642 3.645 3.602 3.611 282,308 -0.02(-0.59%)
Jul 26, 2012 3.645 3.648 3.618 3.633 304,978 -0.02(-0.67%)
Jul 25, 2012 3.639 3.657 3.639 3.657 242,722 -0.00(-0.08%)
Jul 24, 2012 3.648 3.660 3.633 3.660 405,492 +0.03(+0.76%)
Jul 23, 2012 3.624 3.645 3.611 3.633 218,210 +0.00(+0.00%)
Jul 20, 2012 3.599 3.634 3.593 3.633 242,315 +0.01(+0.34%)
Jul 19, 2012 3.602 3.624 3.593 3.621 173,815 +0.01(+0.25%)
Jul 18, 2012 3.596 3.633 3.593 3.611 346,664 +0.01(+0.34%)
Jul 17, 2012 3.605 3.618 3.590 3.599 205,759 -0.01(-0.25%)
Jul 16, 2012 3.611 3.611 3.590 3.608 157,535 +0.03(+0.77%)
Jul 13, 2012 3.593 3.602 3.563 3.581 195,523 +0.01(+0.17%)
Jul 12, 2012 3.547 3.593 3.532 3.575 131,815 +0.03(+0.86%)
Jul 11, 2012 3.575 3.587 3.529 3.544 197,577 -0.01(-0.17%)
Jul 10, 2012 3.581 3.581 3.526 3.550 236,187 -0.00(-0.09%)
Jul 09, 2012 3.517 3.569 3.511 3.554 270,963 +0.04(+1.04%)
Jul 06, 2012 3.526 3.535 3.502 3.517 228,133 -0.01(-0.17%)
Jul 05, 2012 3.520 3.532 3.517 3.523 216,012 -0.01(-0.26%)
Jul 03, 2012 3.514 3.532 3.497 3.532 176,075 +0.03(+0.95%)
Jul 02, 2012 3.490 3.505 3.469 3.499 160,771 +0.04(+1.14%)
Jun 29, 2012 3.505 3.505 3.460 3.460 196,471 -0.03(-0.78%)
Jun 28, 2012 3.484 3.496 3.460 3.487 161,589 -0.01(-0.35%)
Jun 27, 2012 3.493 3.502 3.463 3.499 144,155 +0.02(+0.44%)
Jun 26, 2012 3.484 3.496 3.453 3.484 169,244 -0.01(-0.26%)
Jun 25, 2012 3.481 3.523 3.472 3.493 182,948 +0.01(+0.17%)
Jun 22, 2012 3.502 3.523 3.481 3.487 234,743 -0.02(-0.43%)
Jun 21, 2012 3.460 3.502 3.460 3.502 120,719 +0.03(+0.96%)
Jun 20, 2012 3.508 3.508 3.444 3.469 185,481 -0.01(-0.35%)
Jun 19, 2012 3.499 3.523 3.453 3.481 281,547 +0.04(+1.15%)
Jun 18, 2012 3.396 3.447 3.396 3.441 259,208 +0.01(+0.27%)
Jun 15, 2012 3.496 3.496 3.420 3.432 179,614 -0.04(-1.22%)
Jun 14, 2012 3.487 3.496 3.450 3.475 157,015 +0.02(+0.44%)
Jun 13, 2012 3.438 3.484 3.423 3.460 173,027 +0.00(+0.09%)
Jun 12, 2012 3.435 3.469 3.429 3.456 184,056 +0.02(+0.62%)
Jun 11, 2012 3.456 3.463 3.417 3.435 129,004 -0.02(-0.61%)
Jun 08, 2012 3.444 3.456 3.420 3.456 208,051 +0.03(+0.88%)
Jun 07, 2012 3.393 3.429 3.375 3.426 153,093 +0.04(+1.07%)
Jun 06, 2012 3.459 3.459 3.375 3.390 347,542 +0.00(+0.00%)
Jun 05, 2012 3.381 3.393 3.372 3.390 137,879 -0.00(-0.11%)
Jun 04, 2012 3.426 3.438 3.378 3.393 250,553 +0.00(+0.11%)
Jun 01, 2012 3.417 3.440 3.342 3.390 200,092 -0.01(-0.35%)
May 31, 2012 3.375 3.417 3.366 3.402 229,307 +0.02(+0.44%)
May 30, 2012 3.360 3.387 3.348 3.387 174,827 +0.00(+0.09%)
May 29, 2012 3.375 3.384 3.348 3.384 227,297 +0.03(+0.90%)
May 25, 2012 3.387 3.387 3.308 3.354 223,152 -0.02(-0.62%)
May 24, 2012 3.312 3.375 3.305 3.375 339,437 +0.05(+1.54%)
May 23, 2012 3.257 3.333 3.257 3.324 200,444 +0.05(+1.38%)
May 22, 2012 3.257 3.315 3.257 3.278 301,436 +0.02(+0.55%)
May 21, 2012 3.287 3.296 3.218 3.260 367,124 +0.02(+0.65%)
May 18, 2012 3.242 3.295 3.224 3.239 369,382 +0.00(+0.09%)
May 17, 2012 3.321 3.333 3.206 3.236 850,549 -0.08(-2.54%)
May 16, 2012 3.321 3.342 3.305 3.321 341,084 -0.01(-0.27%)
May 15, 2012 3.366 3.381 3.327 3.330 334,212 -0.03(-0.90%)
May 14, 2012 3.405 3.408 3.354 3.360 328,724 -0.05(-1.50%)
May 11, 2012 3.387 3.411 3.378 3.411 174,844 +0.03(+0.98%)
May 10, 2012 3.408 3.417 3.372 3.378 293,301 -0.02(-0.53%)
May 09, 2012 3.372 3.414 3.372 3.396 176,448 +0.01(+0.27%)
May 08, 2012 3.393 3.399 3.381 3.387 207,125 -0.01(-0.26%)
May 07, 2012 3.384 3.406 3.384 3.396 172,979 +0.01(+0.35%)
May 04, 2012 3.387 3.423 3.378 3.384 210,952 -0.03(-0.79%)
May 03, 2012 3.426 3.432 3.369 3.411 250,281 -0.02(-0.61%)
May 02, 2012 3.426 3.441 3.408 3.432 322,982 +0.01(+0.44%)
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.