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

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

6.065 +0.055 (+0.92%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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 (%)
Jan 30, 2009 2.218 2.222 2.135 2.142 0 -0.08(-3.74%)
Jan 29, 2009 2.214 2.250 2.209 2.225 301,003 +0.01(+0.41%)
Jan 28, 2009 2.223 2.223 2.207 2.216 349,061 +0.01(+0.61%)
Jan 27, 2009 2.198 2.202 2.173 2.202 402,230 +0.01(+0.31%)
Jan 26, 2009 2.193 2.205 2.173 2.196 410,179 +0.00(+0.10%)
Jan 23, 2009 2.189 2.196 2.170 2.193 490,224 +0.01(+0.31%)
Jan 22, 2009 2.137 2.191 2.117 2.187 242,163 +0.05(+2.21%)
Jan 21, 2009 2.184 2.191 2.099 2.139 321,533 -0.06(-2.56%)
Jan 20, 2009 2.193 2.196 2.173 2.196 575,007 +0.03(+1.25%)
Jan 16, 2009 2.139 2.189 2.135 2.169 487,613 +0.05(+2.45%)
Jan 15, 2009 2.092 2.137 2.011 2.117 426,632 +0.07(+3.41%)
Jan 14, 2009 2.058 2.094 2.027 2.047 437,592 -0.11(-5.02%)
Jan 13, 2009 2.074 2.171 2.074 2.155 279,936 +0.05(+2.25%)
Jan 12, 2009 2.094 2.173 2.063 2.108 301,740 +0.02(+1.07%)
Jan 09, 2009 2.110 2.146 2.049 2.085 231,088 -0.05(-2.32%)
Jan 08, 2009 2.031 2.137 2.031 2.135 284,883 +0.08(+4.06%)
Jan 07, 2009 2.029 2.083 2.027 2.051 420,326 -0.05(-2.46%)
Jan 06, 2009 2.196 2.196 2.049 2.103 608,792 -0.05(-2.51%)
Jan 05, 2009 2.038 2.196 2.033 2.157 297,690 +0.07(+3.58%)
Jan 02, 2009 1.914 2.189 1.914 2.083 0 +0.17(+8.82%)
Jan 01, 2009 2.058 2.058 1.914 1.914 0 +0.00(+0.00%)
Dec 31, 2008 2.058 2.058 1.914 1.914 706,254 -0.05(-2.41%)
Dec 30, 2008 2.144 2.164 1.961 1.961 883,702 -0.19(-8.99%)
Dec 29, 2008 2.232 2.232 2.142 2.155 663,605 -0.06(-2.84%)
Dec 26, 2008 2.243 2.250 2.146 2.218 778,487 +0.06(+2.61%)
Dec 24, 2008 2.227 2.241 2.096 2.162 341,654 -0.07(-3.15%)
Dec 23, 2008 2.218 2.247 2.162 2.232 552,670 +0.09(+4.34%)
Dec 22, 2008 2.074 2.139 2.054 2.139 412,195 +0.06(+2.70%)
Dec 19, 2008 2.058 2.092 1.988 2.083 404,104 -0.01(-0.54%)
Dec 18, 2008 2.094 2.193 2.049 2.094 1,079,091 +0.05(+2.42%)
Dec 17, 2008 1.975 2.083 1.970 2.045 1,748,536 +0.03(+1.34%)
Dec 16, 2008 1.898 2.024 1.892 2.018 2,384,080 +0.11(+5.91%)
Dec 15, 2008 1.862 1.946 1.804 1.905 1,184,972 +0.10(+5.35%)
Dec 12, 2008 1.790 1.847 1.790 1.808 650,051 -0.01(-0.74%)
Dec 11, 2008 1.867 1.876 1.806 1.822 537,620 -0.07(-3.46%)
Dec 10, 2008 1.914 1.946 1.779 1.887 527,757 +0.02(+0.96%)
Dec 09, 2008 1.792 1.966 1.741 1.869 1,293,749 -0.10(-4.96%)
Dec 08, 2008 1.896 1.989 1.894 1.967 402,768 +0.03(+1.31%)
Dec 05, 2008 1.914 2.002 1.856 1.941 564,029 -0.06(-3.04%)
Dec 04, 2008 1.973 2.027 1.973 2.002 290,989 -0.02(-0.90%)
Dec 03, 2008 1.988 2.027 1.921 2.020 283,564 +0.06(+2.99%)
Dec 02, 2008 1.964 1.968 1.914 1.961 147,948 +0.01(+0.58%)
Dec 01, 2008 1.955 1.966 1.842 1.950 303,188 -0.02(-0.92%)
Nov 28, 2008 1.871 1.970 1.871 1.968 216,611 -0.01(-0.46%)
Nov 26, 2008 1.786 1.977 1.786 1.977 338,115 +0.15(+7.99%)
Nov 25, 2008 1.842 1.842 1.781 1.831 363,969 +0.04(+2.26%)
Nov 24, 2008 1.662 1.824 1.644 1.790 764,916 +0.01(+0.63%)
Nov 21, 2008 1.860 1.867 1.700 1.779 962,055 -0.08(-4.13%)
Nov 20, 2008 1.946 2.049 1.817 1.856 727,174 -0.19(-9.25%)
Nov 19, 2008 2.004 2.049 1.982 2.045 695,432 +0.03(+1.45%)
Nov 18, 2008 2.054 2.076 2.004 2.015 412,782 -0.05(-2.29%)
Nov 17, 2008 2.054 2.094 2.051 2.063 154,884 -0.01(-0.65%)
Nov 14, 2008 2.051 2.081 2.038 2.076 477,723 +0.00(+0.22%)
Nov 13, 2008 2.069 2.139 2.051 2.072 224,267 +0.00(+0.11%)
Nov 12, 2008 2.090 2.117 2.067 2.069 321,209 -0.03(-1.50%)
Nov 11, 2008 2.101 2.124 2.087 2.101 192,085 -0.03(-1.27%)
Nov 10, 2008 2.297 2.297 2.094 2.128 505,958 -0.06(-2.58%)
Nov 07, 2008 2.094 2.207 2.090 2.184 303,015 +0.09(+4.08%)
Nov 06, 2008 2.139 2.191 2.085 2.099 303,317 -0.11(-4.90%)
Nov 05, 2008 2.245 2.245 2.083 2.207 395,458 -0.05(-2.00%)
Nov 04, 2008 2.241 2.308 2.081 2.252 785,655 +0.02(+0.97%)
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.