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 (%)
Jun 30, 2010 2.397 2.453 2.394 2.439 2,506 +0.03(+1.26%)
Jun 29, 2010 2.460 2.469 2.408 2.408 1,817 -0.05(-2.18%)
Jun 25, 2010 2.462 2.462 2.436 2.462 300,918 +0.03(+1.25%)
Jun 24, 2010 2.420 2.443 2.413 2.432 1,077 +0.02(+0.97%)
Jun 23, 2010 2.408 2.439 2.397 2.408 265,402 -0.00(-0.19%)
Jun 22, 2010 2.420 2.436 2.411 2.413 1,886 -0.02(-0.96%)
Jun 21, 2010 2.439 2.450 2.422 2.436 350,632 +0.02(+0.68%)
Jun 18, 2010 2.420 2.432 2.411 2.420 226,333 -0.01(-0.29%)
Jun 17, 2010 2.439 2.439 2.401 2.427 395,689 -0.00(-0.19%)
Jun 16, 2010 2.415 2.434 2.415 2.432 359,379 +0.02(+0.68%)
Jun 15, 2010 2.434 2.434 2.402 2.415 1,150 +0.00(+0.19%)
Jun 14, 2010 2.404 2.420 2.380 2.411 408,105 +0.03(+1.08%)
Jun 11, 2010 2.371 2.399 2.355 2.385 256,117 +0.02(+0.99%)
Jun 10, 2010 2.378 2.397 2.362 2.362 786 -0.00(-0.20%)
Jun 09, 2010 2.394 2.406 2.362 2.366 270,868 -0.01(-0.54%)
Jun 08, 2010 2.351 2.381 2.335 2.379 250,135 +0.01(+0.40%)
Jun 07, 2010 2.367 2.381 2.354 2.370 190,672 +0.03(+1.35%)
Jun 04, 2010 2.338 2.384 2.323 2.338 269,590 -0.02(-0.66%)
Jun 03, 2010 2.398 2.398 2.342 2.354 247,057 -0.02(-0.88%)
Jun 02, 2010 2.365 2.379 2.347 2.374 1,286 +0.03(+1.09%)
Jun 01, 2010 2.360 2.361 2.300 2.349 431,484 -0.00(-0.19%)
May 28, 2010 2.353 2.362 2.333 2.353 280,445 +0.03(+1.39%)
May 27, 2010 2.328 2.351 2.291 2.321 449,661 +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 2.337 266,151 +0.03(+1.11%)
May 21, 2010 2.219 2.322 2.219 2.312 662,496 +0.04(+1.84%)
May 20, 2010 2.277 2.305 2.270 2.270 841,788 -0.06(-2.49%)
May 19, 2010 2.347 2.356 2.256 2.328 568,040 -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 2.314 489,114 -0.07(-3.02%)
May 14, 2010 2.386 2.386 2.351 2.386 424,843 +0.00(+0.10%)
May 13, 2010 2.358 2.398 2.351 2.384 457,826 +0.00(+0.10%)
May 12, 2010 2.386 2.414 2.358 2.381 374,880 -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 2.311 740,164 +0.08(+3.52%)
May 07, 2010 2.285 2.285 2.133 2.232 2,833,053 -0.06(-2.58%)
May 06, 2010 2.343 2.354 2.262 2.291 1,665,246 -0.08(-3.35%)
May 05, 2010 2.377 2.389 2.352 2.371 462,270 -0.00(-0.19%)
May 04, 2010 2.380 2.389 2.366 2.375 272,652 -0.00(-0.19%)
May 03, 2010 2.377 2.387 2.366 2.380 355,564 +0.01(+0.59%)
Apr 30, 2010 2.366 2.384 2.354 2.366 429,803 +0.01(+0.49%)
Apr 29, 2010 2.343 2.364 2.343 2.354 305,382 +0.01(+0.29%)
Apr 28, 2010 2.354 2.354 2.336 2.347 257,640 +0.02(+0.99%)
Apr 27, 2010 2.315 2.343 2.315 2.324 397,168 +0.00(+0.20%)
Apr 26, 2010 2.306 2.328 2.294 2.320 536,015 +0.00(+0.20%)
Apr 23, 2010 2.308 2.354 2.308 2.315 506,538 +0.00(+0.00%)
Apr 22, 2010 2.301 2.329 2.290 2.315 735,580 +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 2.341 946,531 +0.03(+1.30%)
Apr 16, 2010 2.336 2.341 2.281 2.311 861,418 -0.04(-1.67%)
Apr 15, 2010 2.347 2.368 2.341 2.350 845,254 -0.02(-0.97%)
Apr 14, 2010 2.347 2.377 2.336 2.373 749,513 +0.02(+0.69%)
Apr 13, 2010 2.352 2.364 2.336 2.357 478,694 +0.01(+0.29%)
Apr 12, 2010 2.324 2.357 2.313 2.350 802,615 +0.02(+0.79%)
Apr 09, 2010 2.308 2.345 2.306 2.331 550,152 +0.01(+0.40%)
Apr 08, 2010 2.241 2.322 2.232 2.322 1,073,313 +0.07(+2.92%)
Apr 07, 2010 2.293 2.293 2.247 2.256 1,584,037 -0.04(-1.60%)
Apr 06, 2010 2.337 2.339 2.245 2.293 2,616,821 -0.06(-2.54%)
Apr 05, 2010 2.364 2.369 2.350 2.353 645,691 -0.02(-0.77%)
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.