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

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

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2010 2.528 2.550 2.521 2.526 1,554,598 -0.00(-0.19%)
Sep 29, 2010 2.567 2.567 2.528 2.531 669 -0.02(-0.94%)
Sep 28, 2010 2.550 2.567 2.545 2.555 16,590 -0.01(-0.47%)
Sep 27, 2010 2.572 2.596 2.564 2.567 1,896,300 -0.03(-1.20%)
Sep 24, 2010 2.586 2.598 2.564 2.598 2,057,486 +0.01(+0.47%)
Sep 23, 2010 2.576 2.610 2.562 2.586 1,238 -0.03(-1.10%)
Sep 22, 2010 2.613 2.632 2.601 2.615 1,911,522 -0.01(-0.55%)
Sep 21, 2010 2.634 2.668 2.627 2.629 2,731 -0.03(-1.09%)
Sep 20, 2010 2.699 2.699 2.634 2.658 1,743,124 -0.06(-2.04%)
Sep 17, 2010 2.714 2.737 2.706 2.714 570,067 +0.01(+0.27%)
Sep 15, 2010 2.754 2.754 2.699 2.706 677 -0.04(-1.32%)
Sep 14, 2010 2.781 2.781 2.738 2.742 4,589 -0.02(-0.87%)
Sep 13, 2010 2.791 2.793 2.750 2.767 274,053 -0.01(-0.43%)
Sep 10, 2010 2.798 2.805 2.771 2.779 231,150 -0.03(-0.94%)
Sep 09, 2010 2.824 2.824 2.771 2.805 415 -0.00(-0.04%)
Sep 08, 2010 2.789 2.859 2.789 2.806 1,527 -0.01(-0.51%)
Sep 07, 2010 2.732 2.821 2.691 2.821 1,899 +0.09(+3.24%)
Sep 03, 2010 2.778 2.801 2.701 2.732 610,042 -0.04(-1.38%)
Sep 02, 2010 2.806 2.809 2.751 2.770 2,627 -0.02(-0.86%)
Sep 01, 2010 2.780 2.809 2.749 2.794 396,846 +0.04(+1.30%)
Aug 31, 2010 2.691 2.773 2.689 2.758 1,619 +0.08(+2.85%)
Aug 30, 2010 2.651 2.701 2.651 2.682 414,505 +0.05(+1.72%)
Aug 27, 2010 2.636 2.653 2.596 2.636 630,688 +0.02(+0.82%)
Aug 26, 2010 2.680 2.691 2.593 2.615 3,325 -0.08(-2.84%)
Aug 25, 2010 2.775 2.785 2.687 2.691 7,112 -0.13(-4.50%)
Aug 24, 2010 2.799 2.828 2.785 2.818 927,638 +0.01(+0.34%)
Aug 23, 2010 2.830 2.852 2.785 2.809 570,791 -0.01(-0.25%)
Aug 20, 2010 2.809 2.830 2.792 2.816 356,935 -0.00(-0.00%)
Aug 19, 2010 2.830 2.837 2.794 2.816 669 -0.01(-0.25%)
Aug 18, 2010 2.811 2.864 2.775 2.823 1,874 +0.00(+0.17%)
Aug 17, 2010 2.778 2.828 2.761 2.818 2,731 +0.04(+1.46%)
Aug 16, 2010 2.706 2.785 2.706 2.778 496,746 +0.06(+2.29%)
Aug 13, 2010 2.715 2.789 2.694 2.715 651,036 -0.07(-2.41%)
Aug 12, 2010 2.840 2.849 2.778 2.782 730,667 -0.07(-2.51%)
Aug 11, 2010 2.837 2.864 2.799 2.854 411,945 +0.00(+0.17%)
Aug 10, 2010 2.842 2.856 2.804 2.849 1,828 +0.01(+0.38%)
Aug 09, 2010 2.793 2.838 2.786 2.838 731,206 +0.06(+2.14%)
Aug 06, 2010 2.779 2.796 2.732 2.779 330,207 +0.02(+0.69%)
Aug 05, 2010 2.810 2.819 2.748 2.760 571,950 -0.05(-1.69%)
Aug 04, 2010 2.798 2.838 2.786 2.808 2,206 +0.02(+0.60%)
Aug 03, 2010 2.746 2.803 2.722 2.791 2,968 +0.05(+1.91%)
Aug 02, 2010 2.729 2.746 2.720 2.739 515,523 +0.02(+0.61%)
Jul 30, 2010 2.722 2.722 2.694 2.722 462,397 +0.01(+0.53%)
Jul 29, 2010 2.703 2.708 2.675 2.708 4,681 +0.01(+0.26%)
Jul 28, 2010 2.672 2.701 2.664 2.701 427,884 +0.03(+0.98%)
Jul 27, 2010 2.667 2.675 2.651 2.675 526 +0.01(+0.54%)
Jul 26, 2010 2.651 2.660 2.632 2.660 520,874 +0.01(+0.45%)
Jul 23, 2010 2.637 2.658 2.625 2.648 713,103 +0.03(+1.00%)
Jul 22, 2010 2.594 2.634 2.591 2.622 502,628 +0.03(+1.28%)
Jul 21, 2010 2.575 2.606 2.561 2.589 411,734 +0.00(+0.09%)
Jul 20, 2010 2.539 2.587 2.525 2.587 526 +0.05(+1.78%)
Jul 19, 2010 2.515 2.558 2.515 2.542 446,782 +0.01(+0.56%)
Jul 16, 2010 2.527 2.549 2.499 2.527 396,671 -0.01(-0.56%)
Jul 15, 2010 2.527 2.546 2.492 2.542 565,669 +0.03(+1.04%)
Jul 14, 2010 2.589 2.603 2.504 2.515 910,250 -0.06(-2.49%)
Jul 13, 2010 2.639 2.639 2.572 2.580 646,198 -0.05(-1.72%)
Jul 12, 2010 2.622 2.639 2.610 2.625 424,208 -0.01(-0.45%)
Jul 09, 2010 2.637 2.637 2.613 2.637 502,140 +0.02(+0.82%)
Jul 08, 2010 2.613 2.637 2.601 2.615 1,225 +0.02(+0.69%)
Jul 07, 2010 2.571 2.630 2.569 2.597 4,756 +0.05(+1.94%)
Jul 06, 2010 2.494 2.571 2.487 2.548 1,542 +0.06(+2.56%)
Jul 02, 2010 2.484 2.484 2.449 2.484 482,978 +0.03(+1.35%)
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.