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 (%)
Aug 31, 2011 3.054 3.073 3.054 3.057 251,295 +0.01(+0.27%)
Aug 30, 2011 3.021 3.066 3.021 3.048 268,067 +0.01(+0.36%)
Aug 29, 2011 3.008 3.059 3.005 3.038 267,924 +0.04(+1.36%)
Aug 26, 2011 2.950 3.016 2.940 2.997 203,713 +0.05(+1.57%)
Aug 25, 2011 2.975 2.986 2.945 2.950 263,523 -0.04(-1.19%)
Aug 24, 2011 2.994 3.010 2.953 2.986 202,559 -0.01(-0.45%)
Aug 23, 2011 2.956 3.005 2.950 2.999 409,286 +0.06(+1.94%)
Aug 22, 2011 2.994 3.007 2.926 2.942 328,531 -0.04(-1.28%)
Aug 19, 2011 2.967 3.021 2.967 2.980 334,211 -0.02(-0.82%)
Aug 18, 2011 2.994 3.013 2.929 3.005 346,629 -0.04(-1.43%)
Aug 17, 2011 3.057 3.062 3.010 3.048 327,127 +0.02(+0.54%)
Aug 16, 2011 3.005 3.046 2.994 3.032 456,280 +0.03(+0.91%)
Aug 15, 2011 2.972 3.016 2.970 3.005 452,301 +0.07(+2.22%)
Aug 12, 2011 2.950 2.999 2.934 2.940 273,108 -0.04(-1.28%)
Aug 11, 2011 2.891 2.997 2.882 2.978 460,557 +0.06(+2.15%)
Aug 10, 2011 2.910 2.937 2.866 2.915 416,237 -0.02(-0.65%)
Aug 09, 2011 2.779 2.934 2.744 2.934 698,402 +0.19(+6.94%)
Aug 08, 2011 2.757 2.825 2.703 2.744 1,103,122 -0.16(-5.66%)
Aug 05, 2011 3.006 3.006 2.768 2.908 1,139,017 -0.05(-1.82%)
Aug 04, 2011 3.003 3.065 2.930 2.962 630,193 -0.09(-2.83%)
Aug 03, 2011 3.027 3.062 3.027 3.049 331,338 +0.02(+0.80%)
Aug 02, 2011 3.016 3.070 3.016 3.024 721,076 +0.01(+0.27%)
Aug 01, 2011 2.970 3.024 2.954 3.016 532,551 +0.11(+3.62%)
Jul 29, 2011 2.911 2.954 2.888 2.911 514,516 -0.03(-1.01%)
Jul 28, 2011 2.943 2.946 2.908 2.941 562,302 +0.03(+1.11%)
Jul 27, 2011 2.935 2.973 2.889 2.908 834,123 -0.06(-2.00%)
Jul 26, 2011 2.979 2.995 2.960 2.968 571,279 -0.02(-0.72%)
Jul 25, 2011 3.043 3.053 2.979 2.989 765,011 -0.09(-3.06%)
Jul 22, 2011 3.078 3.092 3.070 3.084 236,348 -0.01(-0.44%)
Jul 21, 2011 3.076 3.100 3.014 3.097 253,708 +0.04(+1.15%)
Jul 20, 2011 3.038 3.065 3.001 3.062 336,860 +0.05(+1.52%)
Jul 19, 2011 3.127 3.127 2.979 3.016 389,426 +0.02(+0.81%)
Jul 18, 2011 3.015 3.015 2.952 2.992 1,057,477 -0.03(-1.07%)
Jul 15, 2011 3.049 3.075 3.014 3.024 392,215 -0.04(-1.15%)
Jul 14, 2011 3.105 3.135 3.019 3.060 589,380 -0.05(-1.73%)
Jul 13, 2011 3.108 3.122 3.084 3.114 269,654 -0.00(-0.09%)
Jul 12, 2011 3.114 3.127 3.095 3.116 364,119 +0.00(+0.00%)
Jul 11, 2011 3.130 3.143 3.116 3.116 232,326 -0.03(-1.03%)
Jul 08, 2011 3.114 3.154 3.114 3.149 332,160 +0.03(+0.95%)
Jul 07, 2011 3.154 3.157 3.111 3.119 351,621 -0.01(-0.35%)
Jul 06, 2011 3.124 3.140 3.090 3.130 387,793 +0.00(+0.09%)
Jul 05, 2011 3.084 3.132 3.073 3.127 412,522 +0.05(+1.57%)
Jul 01, 2011 3.079 3.084 3.065 3.079 214,167 +0.01(+0.26%)
Jun 30, 2011 3.063 3.081 3.060 3.071 227,688 +0.00(+0.09%)
Jun 29, 2011 3.060 3.076 3.049 3.068 258,614 +0.01(+0.44%)
Jun 28, 2011 3.055 3.068 3.036 3.055 358,071 +0.02(+0.53%)
Jun 27, 2011 3.012 3.052 3.012 3.039 318,628 +0.02(+0.53%)
Jun 24, 2011 3.036 3.041 3.020 3.022 268,518 -0.02(-0.62%)
Jun 23, 2011 3.022 3.041 2.998 3.041 327,100 +0.01(+0.18%)
Jun 22, 2011 2.993 3.041 2.983 3.036 433,194 +0.05(+1.62%)
Jun 21, 2011 3.006 3.022 2.972 2.988 329,498 +0.01(+0.18%)
Jun 20, 2011 2.984 2.986 2.958 2.982 490,020 +0.03(+1.09%)
Jun 17, 2011 2.945 2.966 2.945 2.950 360,316 +0.02(+0.64%)
Jun 16, 2011 2.955 2.958 2.913 2.931 314,314 -0.02(-0.82%)
Jun 15, 2011 2.950 2.972 2.923 2.955 663,340 -0.02(-0.72%)
Jun 14, 2011 2.888 2.982 2.888 2.977 990,910 +0.10(+3.63%)
Jun 13, 2011 3.031 3.039 2.784 2.873 3,099,489 -0.17(-5.71%)
Jun 10, 2011 3.119 3.127 2.969 3.047 1,605,978 -0.08(-2.57%)
Jun 09, 2011 3.159 3.159 3.116 3.127 650,244 -0.02(-0.60%)
Jun 08, 2011 3.148 3.164 3.140 3.146 356,541 -0.00(-0.11%)
Jun 07, 2011 3.164 3.164 3.138 3.149 534,358 -0.01(-0.23%)
Jun 06, 2011 3.162 3.164 3.143 3.156 392,296 -0.01(-0.42%)
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.