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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.418 2.475 2.416 2.461 2,484 +0.03(+1.26%)
Jun 29, 2010 2.482 2.491 2.430 2.430 1,801 -0.05(-2.18%)
Jun 25, 2010 2.484 2.484 2.458 2.484 298,249 +0.03(+1.25%)
Jun 24, 2010 2.442 2.465 2.435 2.453 1,068 +0.02(+0.97%)
Jun 23, 2010 2.430 2.461 2.418 2.430 263,048 -0.00(-0.19%)
Jun 22, 2010 2.442 2.458 2.432 2.435 1,869 -0.02(-0.96%)
Jun 21, 2010 2.461 2.472 2.444 2.458 347,522 +0.02(+0.68%)
Jun 18, 2010 2.442 2.453 2.432 2.442 224,325 -0.01(-0.29%)
Jun 17, 2010 2.461 2.461 2.423 2.449 392,180 -0.00(-0.19%)
Jun 16, 2010 2.437 2.456 2.437 2.453 356,191 +0.02(+0.68%)
Jun 15, 2010 2.456 2.456 2.423 2.437 1,140 +0.00(+0.19%)
Jun 14, 2010 2.425 2.442 2.402 2.432 404,485 +0.03(+1.08%)
Jun 11, 2010 2.392 2.420 2.376 2.406 253,845 +0.02(+0.99%)
Jun 10, 2010 2.399 2.418 2.383 2.383 779 -0.00(-0.20%)
Jun 09, 2010 2.416 2.427 2.383 2.387 268,466 -0.01(-0.54%)
Jun 08, 2010 2.372 2.403 2.356 2.400 247,916 +0.01(+0.40%)
Jun 07, 2010 2.389 2.403 2.375 2.391 188,981 +0.03(+1.35%)
Jun 04, 2010 2.359 2.405 2.344 2.359 267,199 -0.02(-0.66%)
Jun 03, 2010 2.419 2.419 2.363 2.375 244,866 -0.02(-0.88%)
Jun 02, 2010 2.386 2.400 2.368 2.396 1,275 +0.03(+1.09%)
Jun 01, 2010 2.382 2.382 2.321 2.370 427,657 -0.00(-0.19%)
May 28, 2010 2.374 2.383 2.353 2.374 277,958 +0.03(+1.39%)
May 27, 2010 2.349 2.372 2.311 2.342 445,673 +0.04(+1.83%)
May 26, 2010 2.332 2.372 2.293 2.300 6,825 -0.01(-0.30%)
May 25, 2010 2.297 2.323 2.262 2.307 1,821 -0.05(-2.19%)
May 24, 2010 2.353 2.365 2.344 2.358 263,790 +0.03(+1.11%)
May 21, 2010 2.239 2.343 2.239 2.332 656,620 +0.04(+1.84%)
May 20, 2010 2.297 2.325 2.290 2.290 834,322 -0.06(-2.49%)
May 19, 2010 2.368 2.377 2.276 2.349 563,002 -0.01(-0.40%)
May 18, 2010 2.372 2.379 2.335 2.358 1,134 +0.02(+1.00%)
May 17, 2010 2.414 2.414 2.332 2.335 484,775 -0.07(-3.02%)
May 14, 2010 2.407 2.407 2.372 2.407 421,075 +0.00(+0.10%)
May 13, 2010 2.379 2.419 2.372 2.405 453,765 +0.00(+0.10%)
May 12, 2010 2.407 2.436 2.379 2.403 371,555 -0.01(-0.49%)
May 11, 2010 2.372 2.433 2.346 2.414 2,981 +0.08(+3.57%)
May 10, 2010 2.338 2.345 2.317 2.331 733,599 +0.08(+3.52%)
May 07, 2010 2.306 2.306 2.152 2.252 2,807,925 -0.06(-2.58%)
May 06, 2010 2.364 2.375 2.282 2.312 1,650,476 -0.08(-3.35%)
May 05, 2010 2.399 2.410 2.373 2.392 458,170 -0.00(-0.19%)
May 04, 2010 2.401 2.410 2.387 2.396 270,233 -0.00(-0.19%)
May 03, 2010 2.399 2.408 2.387 2.401 352,410 +0.01(+0.59%)
Apr 30, 2010 2.387 2.405 2.375 2.387 425,991 +0.01(+0.49%)
Apr 29, 2010 2.364 2.385 2.364 2.375 302,674 +0.01(+0.30%)
Apr 28, 2010 2.375 2.375 2.357 2.368 255,355 +0.02(+0.99%)
Apr 27, 2010 2.336 2.364 2.336 2.345 393,645 +0.00(+0.20%)
Apr 26, 2010 2.327 2.349 2.315 2.341 531,261 +0.00(+0.20%)
Apr 23, 2010 2.329 2.375 2.329 2.336 502,045 +0.00(+0.00%)
Apr 22, 2010 2.322 2.350 2.310 2.336 729,056 +0.00(+0.10%)
Apr 21, 2010 2.348 2.355 2.329 2.334 1,180 -0.02(-0.89%)
Apr 20, 2010 2.357 2.380 2.352 2.354 562 -0.01(-0.30%)
Apr 19, 2010 2.329 2.375 2.310 2.361 938,136 +0.03(+1.30%)
Apr 16, 2010 2.357 2.361 2.301 2.331 853,777 -0.04(-1.67%)
Apr 15, 2010 2.368 2.389 2.361 2.371 837,757 -0.02(-0.97%)
Apr 14, 2010 2.368 2.399 2.357 2.394 742,865 +0.02(+0.69%)
Apr 13, 2010 2.373 2.385 2.357 2.378 474,448 +0.01(+0.29%)
Apr 12, 2010 2.345 2.378 2.334 2.371 795,496 +0.02(+0.79%)
Apr 09, 2010 2.329 2.366 2.327 2.352 545,272 +0.01(+0.40%)
Apr 08, 2010 2.261 2.343 2.252 2.343 1,063,793 +0.07(+2.92%)
Apr 07, 2010 2.313 2.313 2.267 2.276 1,569,988 -0.04(-1.60%)
Apr 06, 2010 2.357 2.360 2.265 2.313 2,593,611 -0.06(-2.53%)
Apr 05, 2010 2.385 2.390 2.371 2.374 639,964 -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.