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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 2.397 2.333 2.333 2.333 663,299 -0.05(-2.28%)
Dec 30, 2009 2.447 2.447 2.381 2.388 363,498 -0.05(-1.87%)
Dec 29, 2009 2.429 2.449 2.424 2.433 192,686 -0.01(-0.37%)
Dec 28, 2009 2.445 2.451 2.422 2.442 434,291 -0.01(-0.46%)
Dec 24, 2009 2.413 2.454 2.413 2.454 236,261 +0.03(+1.22%)
Dec 23, 2009 2.422 2.445 2.392 2.424 417,552 -0.08(-3.26%)
Dec 22, 2009 2.515 2.547 2.506 2.506 814,682 +0.00(+0.00%)
Dec 21, 2009 2.481 2.511 2.474 2.506 532,760 +0.05(+2.22%)
Dec 18, 2009 2.454 2.467 2.431 2.451 339,017 +0.00(+0.09%)
Dec 17, 2009 2.422 2.449 2.413 2.449 372,816 +0.02(+0.98%)
Dec 16, 2009 2.445 2.454 2.411 2.425 367,693 -0.03(-1.16%)
Dec 15, 2009 2.474 2.479 2.438 2.454 354,541 -0.01(-0.48%)
Dec 14, 2009 2.463 2.467 2.456 2.466 402,068 -0.01(-0.53%)
Dec 11, 2009 2.486 2.486 2.445 2.479 409,498 +0.01(+0.23%)
Dec 10, 2009 2.463 2.499 2.461 2.473 480,132 -0.00(-0.14%)
Dec 09, 2009 2.424 2.499 2.413 2.476 798,124 +0.05(+2.25%)
Dec 08, 2009 2.356 2.424 2.356 2.422 370,765 +0.03(+1.23%)
Dec 07, 2009 2.401 2.420 2.386 2.392 420,171 +0.01(+0.38%)
Dec 04, 2009 2.358 2.390 2.358 2.383 289,787 +0.02(+1.06%)
Dec 03, 2009 2.336 2.379 2.333 2.358 400,805 +0.01(+0.58%)
Dec 02, 2009 2.354 2.363 2.333 2.345 309,448 +0.01(+0.49%)
Dec 01, 2009 2.399 2.399 2.317 2.333 435,158 +0.00(+0.00%)
Nov 30, 2009 2.386 2.386 2.331 2.333 300,905 -0.03(-1.45%)
Nov 27, 2009 2.306 2.386 2.297 2.368 289,338 -0.00(-0.19%)
Nov 25, 2009 2.342 2.374 2.326 2.372 390,967 +0.04(+1.85%)
Nov 24, 2009 2.349 2.349 2.292 2.329 370,514 +0.03(+1.20%)
Nov 23, 2009 2.317 2.324 2.295 2.301 243,937 +0.01(+0.29%)
Nov 20, 2009 2.295 2.317 2.270 2.295 487,430 -0.01(-0.49%)
Nov 19, 2009 2.283 2.311 2.272 2.306 289,690 +0.02(+0.99%)
Nov 18, 2009 2.295 2.306 2.272 2.284 388,278 -0.01(-0.44%)
Nov 17, 2009 2.288 2.308 2.283 2.294 279,162 +0.02(+0.76%)
Nov 16, 2009 2.272 2.295 2.270 2.277 250,138 +0.00(+0.20%)
Nov 13, 2009 2.264 2.272 2.247 2.272 296,341 +0.00(+0.10%)
Nov 12, 2009 2.292 2.292 2.254 2.270 270,821 -0.03(-1.48%)
Nov 11, 2009 2.272 2.329 2.265 2.304 451,157 +0.03(+1.40%)
Nov 10, 2009 2.324 2.324 2.263 2.272 434,912 -0.05(-2.15%)
Nov 09, 2009 2.297 2.331 2.297 2.322 411,051 +0.00(+0.20%)
Nov 06, 2009 2.306 2.329 2.287 2.317 452,328 +0.01(+0.59%)
Nov 05, 2009 2.302 2.304 2.285 2.304 315,738 +0.02(+1.10%)
Nov 04, 2009 2.299 2.302 2.274 2.279 371,064 -0.00(-0.20%)
Nov 03, 2009 2.249 2.286 2.231 2.283 464,485 +0.05(+2.13%)
Nov 02, 2009 2.286 2.286 2.217 2.236 323,387 +0.01(+0.51%)
Oct 30, 2009 2.227 2.270 2.206 2.224 424,185 -0.00(-0.20%)
Oct 29, 2009 2.170 2.267 2.138 2.229 390,818 -0.00(-0.10%)
Oct 28, 2009 2.281 2.281 2.215 2.231 526,677 -0.04(-1.60%)
Oct 27, 2009 2.252 2.272 2.229 2.267 323,031 +0.00(+0.10%)
Oct 26, 2009 2.261 2.272 2.256 2.265 261,833 -0.00(-0.20%)
Oct 23, 2009 2.265 2.272 2.263 2.270 316,063 +0.01(+0.30%)
Oct 22, 2009 2.258 2.279 2.238 2.263 507,139 +0.00(+0.10%)
Oct 21, 2009 2.222 2.270 2.218 2.261 514,560 +0.03(+1.32%)
Oct 20, 2009 2.233 2.238 2.204 2.231 457,104 +0.02(+1.03%)
Oct 19, 2009 2.147 2.227 2.145 2.208 543,918 +0.05(+2.21%)
Oct 16, 2009 2.138 2.170 2.120 2.161 619,491 +0.01(+0.32%)
Oct 15, 2009 2.186 2.192 2.088 2.154 2,059,211 -0.06(-2.87%)
Oct 14, 2009 2.265 2.272 2.188 2.217 950,212 -0.05(-2.30%)
Oct 13, 2009 2.279 2.283 2.258 2.270 439,155 -0.02(-0.79%)
Oct 12, 2009 2.281 2.324 2.279 2.288 540,018 -0.01(-0.30%)
Oct 09, 2009 2.302 2.306 2.283 2.295 307,960 -0.01(-0.49%)
Oct 08, 2009 2.340 2.340 2.299 2.306 571,088 -0.03(-1.26%)
Oct 07, 2009 2.333 2.336 2.317 2.336 305,408 +0.00(+0.00%)
Oct 06, 2009 2.326 2.374 2.308 2.336 443,662 +0.01(+0.39%)
Oct 05, 2009 2.299 2.326 2.297 2.326 286,120 +0.03(+1.29%)
Oct 02, 2009 2.326 2.336 2.297 2.297 396,232 -0.04(-1.67%)
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.