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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 1.947 1.988 1.922 1.977 400,256 +0.06(+3.08%)
May 28, 2009 1.895 1.922 1.889 1.918 228,536 +0.04(+1.93%)
May 27, 2009 1.940 1.945 1.874 1.881 334,662 -0.04(-2.01%)
May 26, 2009 1.895 1.924 1.879 1.920 263,453 +0.02(+0.84%)
May 22, 2009 1.938 1.938 1.877 1.904 253,268 -0.05(-2.44%)
May 21, 2009 1.956 1.995 1.899 1.952 356,255 -0.03(-1.60%)
May 20, 2009 1.968 1.988 1.954 1.983 201,974 +0.01(+0.58%)
May 19, 2009 1.947 1.988 1.943 1.972 345,521 +0.03(+1.40%)
May 18, 2009 1.909 1.949 1.899 1.945 218,347 +0.04(+2.03%)
May 15, 2009 1.909 1.909 1.893 1.906 226,996 -0.00(-0.12%)
May 14, 2009 1.913 1.931 1.909 1.909 169,224 -0.00(-0.24%)
May 13, 2009 1.924 1.947 1.911 1.913 188,317 -0.03(-1.74%)
May 12, 2009 1.940 1.958 1.924 1.947 164,677 +0.02(+1.17%)
May 11, 2009 1.931 1.949 1.922 1.924 278,290 -0.03(-1.51%)
May 08, 2009 1.958 1.963 1.931 1.954 257,449 -0.02(-0.92%)
May 07, 2009 1.986 2.018 1.963 1.972 398,011 +0.01(+0.46%)
May 06, 2009 1.913 1.965 1.913 1.963 254,777 +0.04(+2.01%)
May 05, 2009 1.952 1.954 1.909 1.924 359,539 +0.04(+1.93%)
May 04, 2009 1.904 1.948 1.874 1.888 409,257 +0.01(+0.79%)
May 01, 2009 1.924 1.929 1.840 1.873 223,889 -0.05(-2.66%)
Apr 30, 2009 1.874 1.924 1.849 1.924 464,010 +0.08(+4.57%)
Apr 29, 2009 1.831 1.849 1.809 1.840 252,220 +0.00(+0.00%)
Apr 28, 2009 1.797 1.840 1.797 1.840 313,817 +0.03(+1.89%)
Apr 27, 2009 1.795 1.815 1.795 1.806 235,935 -0.00(-0.00%)
Apr 24, 2009 1.806 1.829 1.795 1.806 362,012 -0.01(-0.37%)
Apr 23, 2009 1.813 1.815 1.795 1.813 356,295 +0.01(+0.76%)
Apr 22, 2009 1.788 1.811 1.788 1.799 189,756 +0.01(+0.76%)
Apr 21, 2009 1.793 1.811 1.784 1.786 315,446 -0.01(-0.38%)
Apr 20, 2009 1.795 1.822 1.790 1.793 282,682 -0.02(-1.00%)
Apr 17, 2009 1.818 1.836 1.797 1.811 356,788 -0.02(-0.87%)
Apr 16, 2009 1.815 1.831 1.790 1.827 128,594 +0.03(+1.64%)
Apr 15, 2009 1.809 1.817 1.795 1.797 184,875 -0.01(-0.63%)
Apr 14, 2009 1.815 1.815 1.774 1.809 298,593 +0.02(+0.90%)
Apr 13, 2009 1.777 1.795 1.711 1.792 379,354 +0.08(+4.77%)
Apr 09, 2009 1.754 1.761 1.706 1.711 503,270 -0.04(-2.46%)
Apr 08, 2009 1.820 1.820 1.734 1.754 240,649 -0.05(-2.53%)
Apr 07, 2009 1.795 1.799 1.777 1.799 216,996 +0.00(+0.00%)
Apr 06, 2009 1.818 1.818 1.795 1.799 262,238 -0.00(-0.13%)
Apr 03, 2009 1.793 1.804 1.767 1.802 282,207 +0.00(+0.25%)
Apr 02, 2009 1.759 1.818 1.738 1.797 613,216 +0.08(+4.63%)
Apr 01, 2009 1.702 1.727 1.688 1.718 214,575 +0.01(+0.80%)
Mar 31, 2009 1.818 1.722 1.674 1.704 138,203 +0.02(+1.49%)
Mar 30, 2009 1.711 1.711 1.661 1.679 275,785 -0.00(-0.14%)
Mar 26, 2009 1.686 1.722 1.663 1.681 267,616 -0.02(-1.33%)
Mar 25, 2009 1.727 1.752 1.659 1.704 395,591 -0.02(-1.32%)
Mar 24, 2009 1.702 1.738 1.663 1.727 246,058 +0.02(+1.33%)
Mar 23, 2009 1.681 1.706 1.661 1.704 371,687 +0.02(+1.49%)
Mar 20, 2009 1.693 1.709 1.649 1.679 188,528 -0.02(-0.94%)
Mar 19, 2009 1.668 1.695 1.662 1.695 187,687 +0.03(+1.50%)
Mar 18, 2009 1.618 1.681 1.613 1.670 282,330 +0.05(+3.09%)
Mar 17, 2009 1.652 1.679 1.597 1.620 698,291 -0.05(-3.13%)
Mar 16, 2009 1.709 1.720 1.672 1.672 477,689 -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 1.720 377,105 +0.07(+4.52%)
Mar 11, 2009 1.584 1.659 1.584 1.646 263,928 +0.04(+2.30%)
Mar 10, 2009 1.536 1.677 1.534 1.609 481,994 +0.06(+3.97%)
Mar 09, 2009 1.513 1.581 1.484 1.547 744,338 -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 1.579 643,185 -0.13(-7.46%)
Mar 04, 2009 1.718 1.725 1.645 1.706 451,466 -0.06(-3.15%)
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.