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 (%)
May 28, 2010 2.353 2.362 2.333 2.353 280,440 +0.03(+1.39%)
May 27, 2010 2.328 2.351 2.291 2.321 449,653 +0.04(+1.83%)
May 26, 2010 2.312 2.351 2.272 2.279 6,886 -0.01(-0.30%)
May 25, 2010 2.277 2.302 2.242 2.286 1,837 -0.05(-2.19%)
May 24, 2010 2.333 2.344 2.323 2.337 266,146 +0.03(+1.11%)
May 21, 2010 2.219 2.323 2.219 2.312 662,484 +0.04(+1.84%)
May 20, 2010 2.277 2.305 2.270 2.270 841,773 -0.06(-2.49%)
May 19, 2010 2.347 2.356 2.256 2.328 568,030 -0.01(-0.40%)
May 18, 2010 2.351 2.358 2.314 2.337 1,144 +0.02(+1.00%)
May 17, 2010 2.393 2.393 2.312 2.314 489,105 -0.07(-3.02%)
May 14, 2010 2.386 2.386 2.351 2.386 424,835 +0.00(+0.10%)
May 13, 2010 2.358 2.398 2.351 2.384 457,818 +0.00(+0.10%)
May 12, 2010 2.386 2.414 2.358 2.381 374,873 -0.01(-0.49%)
May 11, 2010 2.351 2.412 2.326 2.393 3,008 +0.08(+3.57%)
May 10, 2010 2.317 2.324 2.297 2.311 740,151 +0.08(+3.52%)
May 07, 2010 2.285 2.285 2.133 2.232 2,833,002 -0.06(-2.58%)
May 06, 2010 2.343 2.354 2.262 2.291 1,665,216 -0.08(-3.35%)
May 05, 2010 2.378 2.389 2.352 2.371 462,262 -0.00(-0.19%)
May 04, 2010 2.380 2.389 2.366 2.375 272,647 -0.00(-0.19%)
May 03, 2010 2.378 2.387 2.366 2.380 355,558 +0.01(+0.59%)
Apr 30, 2010 2.366 2.384 2.354 2.366 429,795 +0.01(+0.49%)
Apr 29, 2010 2.343 2.364 2.343 2.354 305,377 +0.01(+0.29%)
Apr 28, 2010 2.354 2.354 2.336 2.348 257,635 +0.02(+0.99%)
Apr 27, 2010 2.315 2.343 2.315 2.324 397,160 +0.00(+0.20%)
Apr 26, 2010 2.306 2.328 2.294 2.320 536,005 +0.00(+0.20%)
Apr 23, 2010 2.308 2.354 2.308 2.315 506,529 +0.00(+0.00%)
Apr 22, 2010 2.301 2.329 2.290 2.315 735,567 +0.00(+0.10%)
Apr 21, 2010 2.327 2.334 2.308 2.313 1,191 -0.02(-0.89%)
Apr 20, 2010 2.336 2.359 2.331 2.334 567 -0.01(-0.30%)
Apr 19, 2010 2.308 2.354 2.290 2.341 946,514 +0.03(+1.30%)
Apr 16, 2010 2.336 2.341 2.281 2.311 861,402 -0.04(-1.67%)
Apr 15, 2010 2.348 2.368 2.341 2.350 845,239 -0.02(-0.97%)
Apr 14, 2010 2.348 2.378 2.336 2.373 749,500 +0.02(+0.69%)
Apr 13, 2010 2.352 2.364 2.336 2.357 478,685 +0.01(+0.29%)
Apr 12, 2010 2.324 2.357 2.313 2.350 802,600 +0.02(+0.79%)
Apr 09, 2010 2.308 2.345 2.306 2.331 550,142 +0.01(+0.40%)
Apr 08, 2010 2.241 2.322 2.232 2.322 1,073,294 +0.07(+2.92%)
Apr 07, 2010 2.293 2.293 2.247 2.256 1,584,009 -0.04(-1.60%)
Apr 06, 2010 2.337 2.339 2.245 2.293 2,616,774 -0.06(-2.54%)
Apr 05, 2010 2.364 2.369 2.350 2.353 645,679 -0.02(-0.77%)
Apr 01, 2010 2.369 2.371 2.371 2.371 524,637 +0.00(+0.19%)
Mar 31, 2010 2.376 2.385 2.348 2.366 773,446 -0.03(-1.15%)
Mar 30, 2010 2.456 2.456 2.378 2.394 1,120,365 -0.05(-2.16%)
Mar 29, 2010 2.490 2.490 2.444 2.447 700,925 -0.05(-2.02%)
Mar 26, 2010 2.502 2.520 2.488 2.497 356,134 -0.01(-0.27%)
Mar 25, 2010 2.513 2.522 2.497 2.504 526,203 -0.01(-0.33%)
Mar 24, 2010 2.504 2.538 2.490 2.512 628,610 -0.00(-0.04%)
Mar 23, 2010 2.497 2.520 2.488 2.513 563,416 +0.01(+0.27%)
Mar 22, 2010 2.522 2.522 2.490 2.506 681,078 -0.04(-1.53%)
Mar 19, 2010 2.575 2.575 2.527 2.545 514,110 -0.04(-1.51%)
Mar 18, 2010 2.543 2.587 2.527 2.584 400,504 +0.05(+2.08%)
Mar 17, 2010 2.522 2.545 2.504 2.531 537,511 +0.01(+0.36%)
Mar 16, 2010 2.479 2.529 2.472 2.522 700,821 +0.04(+1.57%)
Mar 15, 2010 2.497 2.506 2.479 2.483 994,042 -0.04(-1.72%)
Mar 12, 2010 2.568 2.589 2.525 2.527 788,094 -0.04(-1.43%)
Mar 11, 2010 2.573 2.609 2.559 2.564 783,062 -0.01(-0.36%)
Mar 10, 2010 2.619 2.621 2.570 2.573 785,548 -0.04(-1.58%)
Mar 09, 2010 2.564 2.614 2.564 2.614 680,284 +0.06(+2.29%)
Mar 08, 2010 2.546 2.556 2.535 2.556 406,125 +0.00(+0.18%)
Mar 05, 2010 2.553 2.562 2.540 2.551 249,417 +0.02(+0.81%)
Mar 04, 2010 2.542 2.560 2.519 2.530 469,321 -0.01(-0.36%)
Mar 03, 2010 2.540 2.553 2.537 2.540 446,999 -0.00(-0.18%)
Mar 02, 2010 2.542 2.562 2.515 2.544 593,925 +0.03(+1.13%)
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.