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

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

5.760 +0.010 (+0.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 30, 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 (%)
Oct 29, 2010 2.650 2.689 2.650 2.682 454,798 +0.02(+0.82%)
Oct 28, 2010 2.658 2.660 2.641 2.660 375,713 +0.01(+0.37%)
Oct 27, 2010 2.629 2.655 2.629 2.650 351,596 +0.04(+1.67%)
Oct 25, 2010 2.634 2.641 2.604 2.607 1,309,027 -0.03(-1.19%)
Oct 22, 2010 2.675 2.679 2.631 2.638 931,055 -0.04(-1.36%)
Oct 21, 2010 2.684 2.723 2.670 2.675 708,900 -0.03(-0.99%)
Oct 20, 2010 2.670 2.704 2.670 2.701 401,478 +0.03(+1.09%)
Oct 19, 2010 2.687 2.694 2.665 2.672 710,692 +0.00(+0.00%)
Oct 18, 2010 2.672 2.696 2.670 2.672 536,982 +0.00(+0.00%)
Oct 15, 2010 2.728 2.730 2.667 2.672 821,253 -0.05(-1.87%)
Oct 14, 2010 2.747 2.755 2.721 2.723 890,048 -0.01(-0.35%)
Oct 13, 2010 2.713 2.752 2.713 2.733 1,176,981 +0.01(+0.45%)
Oct 12, 2010 2.692 2.726 2.677 2.721 972,253 +0.03(+1.26%)
Oct 11, 2010 2.648 2.689 2.624 2.687 1,137,488 +0.04(+1.65%)
Oct 08, 2010 2.643 2.658 2.617 2.643 747,956 +0.02(+0.83%)
Oct 07, 2010 2.566 2.621 2.566 2.621 2,063 +0.06(+2.27%)
Oct 06, 2010 2.583 2.583 2.561 2.563 1,302,377 +0.00(+0.05%)
Oct 05, 2010 2.533 2.579 2.533 2.562 4,331 +0.02(+0.85%)
Oct 04, 2010 2.528 2.555 2.502 2.540 1,428,537 -0.02(-0.85%)
Oct 01, 2010 2.562 2.562 2.526 2.562 1,188,470 +0.04(+1.43%)
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%)
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.