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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 03, 2008 2.250 2.254 2.202 2.230 379,614 +0.06(+2.63%)
Oct 31, 2008 2.033 2.173 2.000 2.173 359,204 +0.09(+4.10%)
Oct 30, 2008 2.162 2.162 2.076 2.087 177,261 -0.06(-2.93%)
Oct 29, 2008 2.060 2.157 2.060 2.151 335,104 +0.07(+3.42%)
Oct 28, 2008 2.054 2.164 2.049 2.079 511,686 +0.03(+1.48%)
Oct 27, 2008 2.135 2.171 2.049 2.049 459,063 -0.08(-3.91%)
Oct 24, 2008 2.105 2.585 2.083 2.133 395,600 +0.02(+0.73%)
Oct 23, 2008 2.117 2.207 2.078 2.117 276,903 +0.00(+0.01%)
Oct 22, 2008 2.083 2.225 2.072 2.117 453,583 -0.07(-3.29%)
Oct 21, 2008 2.227 2.227 2.081 2.189 523,894 +0.01(+0.52%)
Oct 20, 2008 2.117 2.286 2.096 2.178 369,791 +0.16(+8.17%)
Oct 17, 2008 1.988 2.020 1.914 2.013 305,826 +0.02(+1.25%)
Oct 16, 2008 1.988 2.047 1.939 1.988 446,509 -0.00(-0.05%)
Oct 15, 2008 2.105 2.108 1.970 1.989 425,820 -0.10(-4.76%)
Oct 14, 2008 2.184 2.272 2.076 2.089 1,006,249 +0.02(+0.94%)
Oct 13, 2008 2.015 2.101 1.858 2.069 923,305 +0.27(+14.87%)
Oct 10, 2008 1.689 1.835 1.554 1.801 1,464,487 -0.11(-5.99%)
Oct 09, 2008 2.002 2.015 1.858 1.916 812,734 -0.05(-2.74%)
Oct 08, 2008 1.946 1.974 1.531 1.970 2,722,892 -0.06(-2.89%)
Oct 07, 2008 2.178 2.202 2.027 2.029 975,866 -0.20(-9.08%)
Oct 06, 2008 2.184 2.274 2.027 2.232 936,712 +0.06(+2.69%)
Oct 03, 2008 2.153 2.263 2.153 2.173 0 -0.02(-1.03%)
Oct 02, 2008 2.290 2.295 2.156 2.196 648,955 -0.05(-2.01%)
Oct 01, 2008 2.205 2.297 2.184 2.241 295,257 +0.04(+1.95%)
Sep 30, 2008 2.229 2.252 2.196 2.198 571,490 -0.01(-0.31%)
Sep 29, 2008 2.317 2.319 2.139 2.205 859,829 -0.05(-2.20%)
Sep 26, 2008 2.268 2.353 2.236 2.254 0 -0.12(-5.06%)
Sep 25, 2008 2.254 2.387 2.216 2.374 484,198 +0.08(+3.37%)
Sep 24, 2008 2.263 2.317 2.229 2.297 350,433 +0.03(+1.49%)
Sep 23, 2008 2.353 2.362 2.263 2.263 363,529 -0.09(-3.83%)
Sep 22, 2008 2.376 2.387 2.328 2.353 438,520 -0.00(-0.19%)
Sep 19, 2008 2.533 2.533 2.258 2.358 0 +0.16(+7.27%)
Sep 18, 2008 2.031 2.205 2.027 2.198 958,480 +0.14(+7.02%)
Sep 17, 2008 2.232 2.313 2.049 2.054 1,400,083 -0.27(-11.46%)
Sep 16, 2008 2.252 2.362 2.214 2.319 709,145 +0.03(+1.28%)
Sep 15, 2008 2.421 2.421 2.290 2.290 585,887 -0.13(-5.40%)
Sep 12, 2008 2.493 2.493 2.382 2.421 685,817 -0.10(-3.93%)
Sep 11, 2008 2.493 2.540 2.477 2.520 347,649 +0.04(+1.73%)
Sep 10, 2008 2.491 2.533 2.464 2.477 579,461 +0.01(+0.27%)
Sep 09, 2008 2.475 2.522 2.466 2.470 547,914 +0.02(+0.64%)
Sep 08, 2008 2.592 2.592 2.409 2.455 704,393 -0.02(-0.82%)
Sep 05, 2008 2.473 2.475 2.432 2.475 0 +0.02(+1.01%)
Sep 04, 2008 2.500 2.515 2.443 2.450 346,068 -0.03(-1.27%)
Sep 03, 2008 2.470 2.513 2.432 2.482 791,206 +0.04(+1.47%)
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.