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 (%)
Oct 30, 2009 2.207 2.250 2.187 2.205 427,973 -0.00(-0.20%)
Oct 29, 2009 2.151 2.247 2.119 2.209 394,308 -0.00(-0.10%)
Oct 28, 2009 2.261 2.261 2.196 2.211 531,381 -0.04(-1.60%)
Oct 27, 2009 2.232 2.252 2.209 2.247 325,916 +0.00(+0.10%)
Oct 26, 2009 2.241 2.252 2.236 2.245 264,172 -0.00(-0.20%)
Oct 23, 2009 2.245 2.252 2.243 2.250 318,886 +0.01(+0.30%)
Oct 22, 2009 2.238 2.259 2.218 2.243 511,668 +0.00(+0.10%)
Oct 21, 2009 2.202 2.250 2.198 2.241 519,156 +0.03(+1.32%)
Oct 20, 2009 2.214 2.218 2.184 2.211 461,186 +0.02(+1.03%)
Oct 19, 2009 2.128 2.207 2.126 2.189 548,775 +0.05(+2.21%)
Oct 16, 2009 2.119 2.151 2.101 2.142 625,023 +0.01(+0.32%)
Oct 15, 2009 2.166 2.173 2.069 2.135 2,077,601 -0.06(-2.87%)
Oct 14, 2009 2.245 2.252 2.169 2.198 958,698 -0.05(-2.30%)
Oct 13, 2009 2.259 2.263 2.238 2.250 443,076 -0.02(-0.79%)
Oct 12, 2009 2.261 2.304 2.259 2.268 544,841 -0.01(-0.30%)
Oct 09, 2009 2.281 2.286 2.263 2.274 310,711 -0.01(-0.49%)
Oct 08, 2009 2.319 2.319 2.279 2.286 576,188 -0.03(-1.26%)
Oct 07, 2009 2.313 2.315 2.297 2.315 308,135 +0.00(+0.00%)
Oct 06, 2009 2.306 2.353 2.288 2.315 447,624 +0.01(+0.39%)
Oct 05, 2009 2.279 2.306 2.277 2.306 288,676 +0.03(+1.29%)
Oct 02, 2009 2.306 2.315 2.277 2.277 399,770 -0.04(-1.67%)
Oct 01, 2009 2.313 2.326 2.310 2.315 250,134 -0.00(-0.08%)
Sep 30, 2009 2.301 2.335 2.301 2.317 252,452 -0.00(-0.00%)
Sep 29, 2009 2.331 2.331 2.270 2.317 306,461 +0.01(+0.38%)
Sep 28, 2009 2.290 2.317 2.288 2.308 221,438 +0.01(+0.30%)
Sep 25, 2009 2.342 2.342 2.272 2.301 596,078 -0.03(-1.36%)
Sep 24, 2009 2.292 2.353 2.290 2.333 1,424,423 +0.03(+1.18%)
Sep 23, 2009 2.306 2.315 2.283 2.306 318,060 +0.00(+0.13%)
Sep 22, 2009 2.263 2.308 2.263 2.303 251,964 +0.04(+1.96%)
Sep 21, 2009 2.268 2.268 2.250 2.259 242,048 -0.01(-0.30%)
Sep 18, 2009 2.252 2.270 2.245 2.265 325,059 +0.02(+0.70%)
Sep 17, 2009 2.335 2.335 2.227 2.250 651,255 -0.03(-1.28%)
Sep 16, 2009 2.250 2.353 2.247 2.279 1,107,974 +0.03(+1.20%)
Sep 15, 2009 2.299 2.317 2.225 2.252 886,153 -0.05(-1.99%)
Sep 14, 2009 2.270 2.308 2.270 2.298 570,855 +0.04(+1.62%)
Sep 11, 2009 2.279 2.290 2.254 2.261 263,026 -0.00(-0.03%)
Sep 10, 2009 2.256 2.274 2.252 2.262 354,248 -0.01(-0.36%)
Sep 09, 2009 2.238 2.270 2.232 2.270 229,622 +0.02(+0.80%)
Sep 08, 2009 2.227 2.252 2.223 2.252 375,159 +0.03(+1.25%)
Sep 04, 2009 2.220 2.227 2.216 2.224 298,472 +0.00(+0.07%)
Sep 03, 2009 2.200 2.223 2.191 2.223 353,613 +0.02(+0.82%)
Sep 02, 2009 2.175 2.207 2.175 2.205 284,217 +0.02(+0.93%)
Sep 01, 2009 2.207 2.214 2.180 2.184 267,342 -0.02(-0.92%)
Aug 31, 2009 2.164 2.216 2.164 2.205 265,077 -0.02(-0.71%)
Aug 28, 2009 2.216 2.220 2.189 2.220 428,013 +0.02(+0.82%)
Aug 27, 2009 2.223 2.225 2.196 2.202 210,536 -0.02(-0.71%)
Aug 26, 2009 2.218 2.227 2.196 2.218 504,115 +0.00(+0.00%)
Aug 25, 2009 2.202 2.220 2.178 2.218 264,811 +0.04(+1.86%)
Aug 24, 2009 2.184 2.193 2.164 2.178 242,616 -0.00(-0.10%)
Aug 21, 2009 2.207 2.207 2.153 2.180 319,228 -0.01(-0.31%)
Aug 20, 2009 2.146 2.191 2.146 2.187 266,721 +0.05(+2.53%)
Aug 19, 2009 2.115 2.135 2.115 2.133 223,059 +0.00(+0.11%)
Aug 18, 2009 2.110 2.140 2.103 2.130 378,264 +0.02(+0.96%)
Aug 17, 2009 2.105 2.121 2.033 2.110 750,954 -0.01(-0.53%)
Aug 14, 2009 2.121 2.173 2.119 2.121 503,284 -0.06(-2.69%)
Aug 13, 2009 2.162 2.205 2.146 2.180 540,134 +0.02(+1.04%)
Aug 12, 2009 2.207 2.207 2.153 2.157 610,249 -0.05(-2.15%)
Aug 11, 2009 2.216 2.216 2.184 2.205 273,777 -0.01(-0.61%)
Aug 10, 2009 2.225 2.225 2.184 2.218 461,874 +0.00(+0.10%)
Aug 07, 2009 2.225 2.225 2.173 2.216 527,744 +0.07(+3.03%)
Aug 06, 2009 2.182 2.184 2.151 2.151 365,896 -0.01(-0.52%)
Aug 05, 2009 2.180 2.180 2.153 2.162 247,790 +0.02(+1.05%)
Aug 04, 2009 2.229 2.229 2.139 2.139 354,190 -0.05(-2.06%)
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.