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

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

5.780 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 1.818 1.722 1.674 1.704 138,205 +0.02(+1.49%)
Mar 30, 2009 1.711 1.711 1.661 1.679 275,790 -0.00(-0.14%)
Mar 26, 2009 1.686 1.722 1.663 1.681 267,621 -0.02(-1.33%)
Mar 25, 2009 1.727 1.752 1.659 1.704 395,598 -0.02(-1.32%)
Mar 24, 2009 1.702 1.738 1.663 1.727 246,063 +0.02(+1.33%)
Mar 23, 2009 1.681 1.706 1.661 1.704 371,693 +0.02(+1.49%)
Mar 20, 2009 1.693 1.709 1.649 1.679 188,531 -0.02(-0.94%)
Mar 19, 2009 1.668 1.695 1.662 1.695 187,691 +0.02(+1.50%)
Mar 18, 2009 1.618 1.681 1.613 1.670 282,335 +0.05(+3.09%)
Mar 17, 2009 1.652 1.679 1.597 1.620 698,303 -0.05(-3.13%)
Mar 16, 2009 1.709 1.720 1.672 1.672 477,698 -0.05(-2.90%)
Mar 13, 2009 1.736 1.736 1.686 1.722 0 +0.00(+0.13%)
Mar 12, 2009 1.647 1.731 1.622 1.720 377,112 +0.07(+4.52%)
Mar 11, 2009 1.584 1.659 1.584 1.646 263,933 +0.04(+2.30%)
Mar 10, 2009 1.536 1.677 1.534 1.609 482,003 +0.06(+3.96%)
Mar 09, 2009 1.513 1.581 1.484 1.547 744,351 -0.03(-2.01%)
Mar 06, 2009 1.547 1.613 1.522 1.579 0 +0.00(+0.00%)
Mar 05, 2009 1.654 1.695 1.579 1.579 643,197 -0.13(-7.46%)
Mar 04, 2009 1.718 1.725 1.645 1.706 451,474 -0.06(-3.15%)
Mar 02, 2009 1.797 1.840 1.738 1.762 657,185 -0.08(-4.39%)
Feb 27, 2009 1.874 1.879 1.795 1.843 0 -0.04(-2.05%)
Feb 26, 2009 1.945 1.979 1.874 1.881 299,237 -0.08(-4.06%)
Feb 25, 2009 1.986 1.986 1.931 1.961 304,342 +0.01(+0.47%)
Feb 24, 2009 1.824 1.954 1.806 1.952 770,993 +0.11(+6.05%)
Feb 23, 2009 1.888 1.915 1.836 1.840 771,561 -0.09(-4.82%)
Feb 20, 2009 2.029 2.029 1.806 1.933 1,345,726 -0.11(-5.34%)
Feb 19, 2009 2.090 2.106 2.043 2.043 378,687 -0.05(-2.28%)
Feb 18, 2009 2.124 2.152 2.088 2.090 255,808 -0.04(-1.90%)
Feb 17, 2009 2.181 2.195 2.120 2.131 358,859 -0.08(-3.62%)
Feb 13, 2009 2.197 2.213 2.167 2.211 101,906 +0.03(+1.46%)
Feb 12, 2009 2.206 2.211 2.147 2.179 206,014 -0.01(-0.52%)
Feb 11, 2009 2.258 2.258 2.161 2.190 408,490 -0.05(-2.23%)
Feb 10, 2009 2.238 2.249 2.195 2.240 268,726 -0.00(-0.10%)
Feb 09, 2009 2.172 2.272 2.172 2.242 535,692 +0.02(+0.92%)
Feb 06, 2009 2.204 2.227 2.204 2.222 323,960 +0.04(+1.77%)
Feb 05, 2009 2.161 2.208 2.161 2.183 230,090 +0.01(+0.31%)
Feb 04, 2009 2.183 2.202 2.161 2.177 265,896 -0.04(-1.64%)
Feb 03, 2009 2.204 2.227 2.181 2.213 229,927 -0.00(-0.09%)
Feb 02, 2009 2.245 2.245 2.161 2.215 199,610 +0.05(+2.51%)
Jan 30, 2009 2.238 2.242 2.154 2.161 0 -0.08(-3.74%)
Jan 29, 2009 2.233 2.270 2.229 2.245 298,339 +0.01(+0.41%)
Jan 28, 2009 2.242 2.242 2.227 2.236 345,971 +0.01(+0.61%)
Jan 27, 2009 2.217 2.222 2.192 2.222 398,670 +0.01(+0.31%)
Jan 26, 2009 2.213 2.224 2.192 2.215 406,549 +0.00(+0.10%)
Jan 23, 2009 2.208 2.215 2.189 2.213 485,885 +0.01(+0.31%)
Jan 22, 2009 2.156 2.211 2.136 2.206 240,020 +0.05(+2.21%)
Jan 21, 2009 2.204 2.211 2.117 2.158 318,687 -0.06(-2.56%)
Jan 20, 2009 2.213 2.215 2.192 2.215 569,917 +0.03(+1.25%)
Jan 16, 2009 2.158 2.208 2.154 2.188 483,297 +0.05(+2.45%)
Jan 15, 2009 2.111 2.156 2.029 2.136 422,856 +0.07(+3.41%)
Jan 14, 2009 2.077 2.113 2.045 2.065 433,719 -0.11(-5.02%)
Jan 13, 2009 2.092 2.190 2.092 2.174 277,458 +0.05(+2.25%)
Jan 12, 2009 2.113 2.192 2.081 2.126 299,069 +0.02(+1.07%)
Jan 09, 2009 2.129 2.165 2.067 2.104 229,042 -0.05(-2.32%)
Jan 08, 2009 2.049 2.156 2.049 2.154 282,362 +0.08(+4.06%)
Jan 07, 2009 2.047 2.102 2.045 2.070 416,606 -0.05(-2.46%)
Jan 06, 2009 2.215 2.215 2.067 2.122 603,404 -0.05(-2.50%)
Jan 05, 2009 2.056 2.215 2.052 2.177 295,055 +0.08(+3.58%)
Jan 02, 2009 1.931 2.208 1.931 2.101 0 +0.17(+8.82%)
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.