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

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

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2012 3.505 3.505 3.460 3.460 196,471 -0.03(-0.78%)
Jun 28, 2012 3.484 3.496 3.460 3.487 161,589 -0.01(-0.35%)
Jun 27, 2012 3.493 3.502 3.463 3.499 144,155 +0.02(+0.44%)
Jun 26, 2012 3.484 3.496 3.453 3.484 169,244 -0.01(-0.26%)
Jun 25, 2012 3.481 3.523 3.472 3.493 182,948 +0.01(+0.17%)
Jun 22, 2012 3.502 3.523 3.481 3.487 234,743 -0.02(-0.43%)
Jun 21, 2012 3.460 3.502 3.460 3.502 120,719 +0.03(+0.96%)
Jun 20, 2012 3.508 3.508 3.444 3.469 185,481 -0.01(-0.35%)
Jun 19, 2012 3.499 3.523 3.453 3.481 281,547 +0.04(+1.15%)
Jun 18, 2012 3.396 3.447 3.396 3.441 259,208 +0.01(+0.27%)
Jun 15, 2012 3.496 3.496 3.420 3.432 179,614 -0.04(-1.22%)
Jun 14, 2012 3.487 3.496 3.450 3.475 157,015 +0.02(+0.44%)
Jun 13, 2012 3.438 3.484 3.423 3.460 173,027 +0.00(+0.09%)
Jun 12, 2012 3.435 3.469 3.429 3.456 184,056 +0.02(+0.62%)
Jun 11, 2012 3.456 3.463 3.417 3.435 129,004 -0.02(-0.61%)
Jun 08, 2012 3.444 3.456 3.420 3.456 208,051 +0.03(+0.88%)
Jun 07, 2012 3.393 3.429 3.375 3.426 153,093 +0.04(+1.07%)
Jun 06, 2012 3.459 3.459 3.375 3.390 347,542 +0.00(+0.00%)
Jun 05, 2012 3.381 3.393 3.372 3.390 137,879 -0.00(-0.11%)
Jun 04, 2012 3.426 3.438 3.378 3.393 250,553 +0.00(+0.11%)
Jun 01, 2012 3.417 3.440 3.342 3.390 200,092 -0.01(-0.35%)
May 31, 2012 3.375 3.417 3.366 3.402 229,307 +0.02(+0.44%)
May 30, 2012 3.360 3.387 3.348 3.387 174,827 +0.00(+0.09%)
May 29, 2012 3.375 3.384 3.348 3.384 227,297 +0.03(+0.90%)
May 25, 2012 3.387 3.387 3.308 3.354 223,152 -0.02(-0.62%)
May 24, 2012 3.312 3.375 3.305 3.375 339,437 +0.05(+1.54%)
May 23, 2012 3.257 3.333 3.257 3.324 200,444 +0.05(+1.38%)
May 22, 2012 3.257 3.315 3.257 3.278 301,436 +0.02(+0.55%)
May 21, 2012 3.287 3.296 3.218 3.260 367,124 +0.02(+0.65%)
May 18, 2012 3.242 3.295 3.224 3.239 369,382 +0.00(+0.09%)
May 17, 2012 3.321 3.333 3.206 3.236 850,549 -0.08(-2.54%)
May 16, 2012 3.321 3.342 3.305 3.321 341,084 -0.01(-0.27%)
May 15, 2012 3.366 3.381 3.327 3.330 334,212 -0.03(-0.90%)
May 14, 2012 3.405 3.408 3.354 3.360 328,724 -0.05(-1.50%)
May 11, 2012 3.387 3.411 3.378 3.411 174,844 +0.03(+0.98%)
May 10, 2012 3.408 3.417 3.372 3.378 293,301 -0.02(-0.53%)
May 09, 2012 3.372 3.414 3.372 3.396 176,448 +0.01(+0.27%)
May 08, 2012 3.393 3.399 3.381 3.387 207,125 -0.01(-0.26%)
May 07, 2012 3.384 3.406 3.384 3.396 172,979 +0.01(+0.35%)
May 04, 2012 3.387 3.423 3.378 3.384 210,952 -0.03(-0.79%)
May 03, 2012 3.426 3.432 3.369 3.411 250,281 -0.02(-0.61%)
May 02, 2012 3.426 3.441 3.408 3.432 322,982 +0.01(+0.44%)
May 01, 2012 3.414 3.429 3.372 3.417 210,246 +0.02(+0.66%)
Apr 30, 2012 3.360 3.406 3.354 3.394 327,258 +0.03(+0.75%)
Apr 27, 2012 3.345 3.375 3.345 3.369 271,617 +0.04(+1.17%)
Apr 26, 2012 3.357 3.371 3.318 3.330 352,131 -0.02(-0.71%)
Apr 25, 2012 3.381 3.384 3.327 3.354 270,396 -0.00(-0.09%)
Apr 24, 2012 3.342 3.363 3.342 3.357 222,015 +0.02(+0.72%)
Apr 23, 2012 3.303 3.358 3.303 3.333 206,232 +0.03(+0.81%)
Apr 20, 2012 3.333 3.387 3.306 3.306 372,956 -0.03(-0.81%)
Apr 19, 2012 3.330 3.354 3.330 3.333 173,096 -0.00(-0.09%)
Apr 18, 2012 3.327 3.336 3.306 3.336 206,881 +0.02(+0.72%)
Apr 17, 2012 3.324 3.333 3.306 3.312 257,329 -0.00(-0.09%)
Apr 16, 2012 3.297 3.323 3.297 3.315 248,414 +0.02(+0.64%)
Apr 13, 2012 3.321 3.321 3.288 3.294 275,147 -0.03(-0.90%)
Apr 12, 2012 3.279 3.327 3.279 3.324 166,208 +0.04(+1.28%)
Apr 11, 2012 3.309 3.309 3.282 3.282 219,647 +0.00(+0.09%)
Apr 10, 2012 3.327 3.327 3.279 3.279 261,404 -0.04(-1.17%)
Apr 09, 2012 3.294 3.336 3.282 3.318 328,589 +0.01(+0.18%)
Apr 05, 2012 3.312 3.339 3.306 3.312 230,240 -0.00(-0.09%)
Apr 04, 2012 3.333 3.333 3.294 3.315 352,950 -0.02(-0.53%)
Apr 03, 2012 3.303 3.357 3.294 3.333 371,358 +0.04(+1.08%)
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.