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, 2011 3.063 3.081 3.060 3.071 227,688 +0.00(+0.09%)
Jun 29, 2011 3.060 3.076 3.049 3.068 258,614 +0.01(+0.44%)
Jun 28, 2011 3.055 3.068 3.036 3.055 358,071 +0.02(+0.53%)
Jun 27, 2011 3.012 3.052 3.012 3.039 318,628 +0.02(+0.53%)
Jun 24, 2011 3.036 3.041 3.020 3.022 268,518 -0.02(-0.62%)
Jun 23, 2011 3.022 3.041 2.998 3.041 327,100 +0.01(+0.18%)
Jun 22, 2011 2.993 3.041 2.983 3.036 433,194 +0.05(+1.62%)
Jun 21, 2011 3.006 3.022 2.972 2.988 329,498 +0.01(+0.18%)
Jun 20, 2011 2.984 2.986 2.958 2.982 490,020 +0.03(+1.09%)
Jun 17, 2011 2.945 2.966 2.945 2.950 360,316 +0.02(+0.64%)
Jun 16, 2011 2.955 2.958 2.913 2.931 314,314 -0.02(-0.82%)
Jun 15, 2011 2.950 2.972 2.923 2.955 663,340 -0.02(-0.72%)
Jun 14, 2011 2.888 2.982 2.888 2.977 990,910 +0.10(+3.63%)
Jun 13, 2011 3.031 3.039 2.784 2.873 3,099,489 -0.17(-5.71%)
Jun 10, 2011 3.119 3.127 2.969 3.047 1,605,978 -0.08(-2.57%)
Jun 09, 2011 3.159 3.159 3.116 3.127 650,244 -0.02(-0.60%)
Jun 08, 2011 3.148 3.164 3.140 3.146 356,541 -0.00(-0.11%)
Jun 07, 2011 3.164 3.164 3.138 3.149 534,358 -0.01(-0.23%)
Jun 06, 2011 3.162 3.164 3.143 3.156 392,296 -0.01(-0.42%)
Jun 03, 2011 3.143 3.170 3.143 3.170 349,866 +0.05(+1.45%)
May 24, 2011 3.151 3.156 3.069 3.125 913,413 -0.03(-1.10%)
May 23, 2011 3.151 3.164 3.146 3.159 418,079 -0.01(-0.34%)
May 20, 2011 3.154 3.170 3.133 3.170 420,369 +0.01(+0.42%)
May 19, 2011 3.138 3.156 3.130 3.156 393,595 +0.02(+0.51%)
May 18, 2011 3.127 3.143 3.111 3.140 563,651 +0.02(+0.77%)
May 17, 2011 3.138 3.148 3.106 3.117 384,949 -0.02(-0.68%)
May 16, 2011 3.143 3.146 3.109 3.138 366,602 +0.01(+0.17%)
May 13, 2011 3.127 3.140 3.117 3.133 217,088 -0.01(-0.34%)
May 12, 2011 3.108 3.154 3.103 3.143 284,532 +0.04(+1.37%)
May 11, 2011 3.143 3.143 3.090 3.101 467,717 -0.04(-1.19%)
May 10, 2011 3.164 3.172 3.135 3.138 460,903 -0.01(-0.42%)
May 09, 2011 3.101 3.154 3.101 3.151 725,260 +0.05(+1.71%)
May 06, 2011 3.093 3.106 3.090 3.098 530,219 +0.01(+0.43%)
May 05, 2011 3.093 3.104 3.085 3.085 451,124 -0.02(-0.51%)
May 04, 2011 3.096 3.101 3.082 3.101 422,339 +0.01(+0.19%)
May 03, 2011 3.082 3.101 3.074 3.095 464,776 +0.00(+0.15%)
May 02, 2011 3.082 3.090 3.077 3.090 620,347 +0.01(+0.43%)
Apr 29, 2011 3.066 3.088 3.043 3.077 346,154 +0.02(+0.61%)
Apr 28, 2011 3.029 3.064 3.024 3.059 442,291 +0.03(+0.96%)
Apr 27, 2011 3.066 3.066 3.016 3.029 851,312 -0.02(-0.52%)
Apr 26, 2011 3.064 3.074 3.043 3.045 822,262 -0.01(-0.26%)
Apr 25, 2011 3.032 3.069 3.028 3.053 441,467 +0.03(+1.05%)
Apr 21, 2011 3.051 3.069 2.998 3.022 624,534 -0.03(-1.13%)
Apr 20, 2011 3.106 3.106 3.048 3.056 648,285 -0.04(-1.37%)
Apr 19, 2011 3.088 3.098 3.077 3.098 444,835 +0.02(+0.51%)
Apr 18, 2011 3.040 3.093 3.032 3.082 571,798 +0.04(+1.30%)
Apr 15, 2011 3.019 3.045 3.008 3.043 553,320 +0.01(+0.44%)
Apr 14, 2011 3.003 3.040 2.990 3.029 454,945 +0.03(+0.88%)
Apr 13, 2011 2.961 3.016 2.961 3.003 324,445 +0.04(+1.52%)
Apr 12, 2011 2.966 2.966 2.950 2.958 349,840 -0.00(-0.09%)
Apr 11, 2011 3.000 3.000 2.958 2.961 418,382 -0.00(-0.09%)
Apr 08, 2011 3.014 3.061 2.929 2.963 776,518 -0.04(-1.50%)
Apr 07, 2011 3.024 3.024 2.979 3.008 491,709 -0.01(-0.35%)
Apr 06, 2011 2.993 3.024 2.977 3.019 471,479 +0.03(+0.88%)
Apr 05, 2011 2.940 2.995 2.939 2.993 560,959 +0.05(+1.79%)
Apr 04, 2011 2.935 2.953 2.927 2.940 574,003 +0.03(+0.90%)
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.