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 (%)
Apr 30, 2009 1.858 1.907 1.833 1.907 468,171 +0.08(+4.57%)
Apr 29, 2009 1.815 1.833 1.792 1.824 254,482 +0.00(+0.00%)
Apr 28, 2009 1.781 1.824 1.781 1.824 316,632 +0.03(+1.89%)
Apr 27, 2009 1.779 1.799 1.779 1.790 238,051 -0.00(-0.00%)
Apr 24, 2009 1.790 1.813 1.779 1.790 365,259 -0.01(-0.38%)
Apr 23, 2009 1.797 1.799 1.779 1.797 359,490 +0.01(+0.76%)
Apr 22, 2009 1.772 1.795 1.772 1.783 191,458 +0.01(+0.76%)
Apr 21, 2009 1.777 1.795 1.768 1.770 318,275 -0.01(-0.38%)
Apr 20, 2009 1.779 1.806 1.774 1.777 285,217 -0.02(-1.00%)
Apr 17, 2009 1.801 1.819 1.781 1.795 359,987 -0.02(-0.87%)
Apr 16, 2009 1.799 1.815 1.774 1.810 129,748 +0.03(+1.64%)
Apr 15, 2009 1.792 1.801 1.779 1.781 186,533 -0.01(-0.63%)
Apr 14, 2009 1.799 1.799 1.759 1.792 301,271 +0.02(+0.90%)
Apr 13, 2009 1.761 1.779 1.696 1.777 382,756 +0.08(+4.77%)
Apr 09, 2009 1.738 1.745 1.691 1.696 507,783 -0.04(-2.46%)
Apr 08, 2009 1.804 1.804 1.718 1.738 242,807 -0.05(-2.53%)
Apr 07, 2009 1.779 1.783 1.761 1.783 218,942 +0.00(+0.00%)
Apr 06, 2009 1.801 1.801 1.779 1.783 264,589 -0.00(-0.13%)
Apr 03, 2009 1.777 1.788 1.752 1.786 284,737 +0.00(+0.25%)
Apr 02, 2009 1.743 1.801 1.723 1.781 618,715 +0.08(+4.63%)
Apr 01, 2009 1.687 1.711 1.673 1.702 216,499 +0.01(+0.80%)
Mar 31, 2009 1.801 1.707 1.660 1.689 139,442 +0.02(+1.49%)
Mar 30, 2009 1.696 1.696 1.646 1.664 278,258 -0.00(-0.14%)
Mar 26, 2009 1.671 1.707 1.648 1.666 270,016 -0.02(-1.33%)
Mar 25, 2009 1.711 1.736 1.644 1.689 399,138 -0.02(-1.32%)
Mar 24, 2009 1.687 1.723 1.648 1.711 248,265 +0.02(+1.33%)
Mar 23, 2009 1.666 1.691 1.646 1.689 375,020 +0.02(+1.49%)
Mar 20, 2009 1.678 1.693 1.635 1.664 190,219 -0.02(-0.94%)
Mar 19, 2009 1.653 1.680 1.647 1.680 189,370 +0.02(+1.50%)
Mar 18, 2009 1.603 1.666 1.599 1.655 284,862 +0.05(+3.09%)
Mar 17, 2009 1.637 1.664 1.583 1.606 704,552 -0.05(-3.12%)
Mar 16, 2009 1.693 1.705 1.657 1.657 481,973 -0.05(-2.90%)
Mar 13, 2009 1.720 1.720 1.671 1.707 0 +0.00(+0.13%)
Mar 12, 2009 1.633 1.716 1.608 1.705 380,486 +0.07(+4.51%)
Mar 11, 2009 1.570 1.644 1.570 1.631 266,295 +0.04(+2.30%)
Mar 10, 2009 1.522 1.662 1.520 1.594 486,316 +0.06(+3.96%)
Mar 09, 2009 1.500 1.567 1.470 1.533 751,012 -0.03(-2.01%)
Mar 06, 2009 1.533 1.599 1.509 1.565 0 +0.00(+0.00%)
Mar 05, 2009 1.639 1.680 1.565 1.565 648,953 -0.13(-7.46%)
Mar 04, 2009 1.702 1.710 1.630 1.691 455,514 -0.05(-3.15%)
Mar 02, 2009 1.781 1.824 1.723 1.746 663,066 -0.08(-4.39%)
Feb 27, 2009 1.858 1.862 1.779 1.826 0 -0.04(-2.05%)
Feb 26, 2009 1.928 1.962 1.858 1.865 301,915 -0.08(-4.06%)
Feb 25, 2009 1.968 1.968 1.914 1.943 307,066 +0.01(+0.47%)
Feb 24, 2009 1.808 1.937 1.790 1.934 777,893 +0.11(+6.05%)
Feb 23, 2009 1.871 1.898 1.819 1.824 778,466 -0.09(-4.82%)
Feb 20, 2009 2.011 2.011 1.790 1.916 1,357,769 -0.11(-5.34%)
Feb 19, 2009 2.072 2.087 2.024 2.024 382,076 -0.05(-2.28%)
Feb 18, 2009 2.105 2.132 2.069 2.072 258,097 -0.04(-1.90%)
Feb 17, 2009 2.162 2.175 2.101 2.112 362,070 -0.08(-3.62%)
Feb 13, 2009 2.178 2.193 2.148 2.191 102,818 +0.03(+1.46%)
Feb 12, 2009 2.187 2.191 2.128 2.159 207,858 -0.01(-0.52%)
Feb 11, 2009 2.238 2.238 2.141 2.171 412,145 -0.05(-2.23%)
Feb 10, 2009 2.218 2.229 2.175 2.220 271,131 -0.00(-0.10%)
Feb 09, 2009 2.153 2.252 2.153 2.223 540,485 +0.02(+0.92%)
Feb 06, 2009 2.184 2.207 2.184 2.202 326,859 +0.04(+1.77%)
Feb 05, 2009 2.141 2.189 2.141 2.164 232,149 +0.01(+0.31%)
Feb 04, 2009 2.164 2.182 2.141 2.157 268,275 -0.04(-1.64%)
Feb 03, 2009 2.184 2.207 2.162 2.193 231,985 -0.00(-0.09%)
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.