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 30, 2012 3.558 3.567 3.520 3.549 223,536 -0.01(-0.26%)
Nov 29, 2012 3.542 3.586 3.514 3.558 362,773 +0.02(+0.44%)
Nov 28, 2012 3.536 3.542 3.495 3.542 205,172 +0.00(+0.09%)
Nov 27, 2012 3.492 3.571 3.458 3.539 767,080 +0.06(+1.71%)
Nov 26, 2012 3.411 3.483 3.404 3.480 541,272 +0.08(+2.21%)
Nov 23, 2012 3.386 3.426 3.386 3.404 146,959 +0.03(+0.74%)
Nov 21, 2012 3.370 3.458 3.354 3.379 323,936 -0.01(-0.28%)
Nov 20, 2012 3.417 3.445 3.348 3.389 861,533 -0.12(-3.40%)
Nov 19, 2012 3.404 3.511 3.401 3.508 643,183 +0.16(+4.78%)
Nov 16, 2012 3.182 3.408 3.182 3.348 1,033,435 +0.14(+4.50%)
Nov 15, 2012 3.326 3.354 3.135 3.204 1,974,165 -0.12(-3.68%)
Nov 14, 2012 3.492 3.494 3.317 3.326 1,217,442 -0.18(-5.18%)
Nov 13, 2012 3.558 3.567 3.502 3.508 510,744 -0.05(-1.41%)
Nov 12, 2012 3.558 3.599 3.549 3.558 299,278 -0.01(-0.15%)
Nov 09, 2012 3.577 3.602 3.546 3.563 293,884 -0.03(-0.90%)
Nov 08, 2012 3.586 3.599 3.567 3.596 171,241 +0.01(+0.17%)
Nov 07, 2012 3.565 3.602 3.555 3.589 409,784 +0.03(+0.79%)
Nov 06, 2012 3.574 3.582 3.549 3.561 221,501 +0.02(+0.44%)
Nov 05, 2012 3.571 3.599 3.543 3.546 354,772 -0.03(-0.96%)
Nov 02, 2012 3.602 3.624 3.568 3.580 373,230 -0.03(-0.86%)
Nov 01, 2012 3.614 3.624 3.584 3.611 326,903 +0.03(+0.78%)
Oct 31, 2012 3.608 3.633 3.555 3.583 389,207 +0.00(+0.00%)
Oct 26, 2012 3.549 3.583 3.583 3.583 334,712 +0.02(+0.44%)
Oct 25, 2012 3.624 3.624 3.477 3.568 671,660 -0.03(-0.95%)
Oct 24, 2012 3.602 3.617 3.574 3.602 271,798 -0.00(-0.09%)
Oct 23, 2012 3.642 3.664 3.586 3.605 517,654 -0.04(-1.03%)
Oct 19, 2012 3.652 3.664 3.627 3.642 305,609 -0.03(-0.76%)
Oct 18, 2012 3.649 3.677 3.627 3.670 291,761 +0.03(+0.94%)
Oct 17, 2012 3.630 3.658 3.627 3.636 192,038 +0.01(+0.23%)
Oct 16, 2012 3.642 3.670 3.596 3.628 384,928 -0.00(-0.06%)
Oct 15, 2012 3.624 3.667 3.616 3.630 358,126 +0.00(+0.00%)
Oct 12, 2012 3.658 3.698 3.611 3.630 689,173 -0.01(-0.34%)
Oct 11, 2012 3.565 3.670 3.537 3.642 707,913 +0.08(+2.18%)
Oct 10, 2012 3.680 3.683 3.428 3.565 2,439,815 -0.12(-3.21%)
Oct 09, 2012 3.832 3.835 3.667 3.683 1,122,928 -0.13(-3.43%)
Oct 08, 2012 3.866 3.882 3.792 3.814 640,452 -0.07(-1.75%)
Oct 05, 2012 3.866 3.940 3.866 3.882 180,169 +0.01(+0.32%)
Oct 04, 2012 3.860 3.885 3.860 3.869 288,678 +0.02(+0.39%)
Oct 03, 2012 3.866 3.866 3.835 3.854 270,960 -0.01(-0.23%)
Oct 02, 2012 3.866 3.879 3.845 3.863 289,557 -0.01(-0.32%)
Oct 01, 2012 3.857 3.882 3.835 3.875 280,556 +0.06(+1.62%)
Sep 28, 2012 3.851 3.891 3.801 3.814 1,512,621 -0.05(-1.36%)
Sep 27, 2012 3.866 3.893 3.841 3.866 256,582 -0.01(-0.16%)
Sep 26, 2012 3.916 3.916 3.849 3.872 423,622 +0.01(+0.32%)
Sep 25, 2012 3.913 3.913 3.835 3.860 387,866 -0.02(-0.64%)
Sep 24, 2012 3.888 3.909 3.872 3.885 234,807 +0.02(+0.48%)
Sep 21, 2012 3.885 3.913 3.838 3.866 273,388 -0.02(-0.56%)
Sep 20, 2012 3.891 3.909 3.857 3.888 257,099 +0.01(+0.32%)
Sep 19, 2012 3.829 3.888 3.829 3.875 137,772 +0.04(+1.05%)
Sep 18, 2012 3.845 3.882 3.820 3.835 321,365 -0.01(-0.16%)
Sep 17, 2012 3.894 3.900 3.835 3.841 250,659 -0.04(-0.96%)
Sep 14, 2012 3.857 3.891 3.832 3.879 247,969 +0.05(+1.29%)
Sep 13, 2012 3.820 3.882 3.820 3.829 237,419 +0.02(+0.41%)
Sep 12, 2012 3.882 3.882 3.810 3.814 429,991 -0.04(-0.96%)
Sep 11, 2012 3.805 3.905 3.795 3.851 281,194 +0.03(+0.72%)
Sep 10, 2012 3.878 3.915 3.792 3.823 240,669 -0.02(-0.64%)
Sep 07, 2012 3.848 3.870 3.814 3.848 240,178 -0.01(-0.32%)
Sep 06, 2012 3.854 3.940 3.849 3.860 473,799 +0.03(+0.72%)
Sep 05, 2012 3.783 3.835 3.783 3.832 537,076 +0.07(+1.88%)
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.