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 (%)
Nov 30, 2011 3.176 3.232 3.171 3.216 420,152 +0.04(+1.42%)
Nov 29, 2011 3.151 3.171 3.140 3.171 196,111 +0.02(+0.53%)
Nov 28, 2011 3.173 3.204 3.154 3.154 378,454 +0.02(+0.63%)
Nov 25, 2011 3.154 3.171 3.117 3.134 207,330 -0.03(-0.89%)
Nov 23, 2011 3.171 3.190 3.151 3.162 389,549 -0.01(-0.18%)
Nov 22, 2011 3.193 3.204 3.165 3.168 330,416 +0.01(+0.27%)
Nov 21, 2011 3.190 3.193 3.143 3.159 347,790 -0.03(-0.79%)
Nov 18, 2011 3.216 3.238 3.159 3.185 430,587 -0.04(-1.22%)
Nov 17, 2011 3.218 3.246 3.196 3.224 395,165 +0.01(+0.26%)
Nov 16, 2011 3.252 3.252 3.202 3.216 207,497 -0.04(-1.21%)
Nov 15, 2011 3.182 3.266 3.182 3.255 339,522 +0.05(+1.71%)
Nov 14, 2011 3.176 3.218 3.159 3.200 431,681 +0.01(+0.31%)
Nov 11, 2011 3.185 3.204 3.179 3.190 185,276 +0.01(+0.35%)
Nov 10, 2011 3.131 3.221 3.131 3.179 275,226 +0.04(+1.34%)
Nov 09, 2011 3.129 3.151 3.109 3.137 285,372 -0.02(-0.71%)
Nov 08, 2011 3.237 3.237 3.148 3.159 703,348 -0.05(-1.48%)
Nov 07, 2011 3.196 3.237 3.196 3.207 394,373 -0.02(-0.52%)
Nov 04, 2011 3.176 3.237 3.162 3.224 284,496 +0.03(+0.87%)
Nov 03, 2011 3.204 3.204 3.176 3.196 350,024 +0.04(+1.33%)
Nov 02, 2011 3.179 3.198 3.143 3.154 281,040 +0.02(+0.62%)
Nov 01, 2011 3.146 3.159 3.123 3.134 268,309 -0.03(-0.97%)
Oct 31, 2011 3.137 3.190 3.134 3.165 196,075 -0.02(-0.53%)
Oct 28, 2011 3.193 3.198 3.163 3.182 289,557 +0.01(+0.33%)
Oct 27, 2011 3.154 3.198 3.143 3.171 311,806 +0.03(+1.09%)
Oct 26, 2011 3.148 3.171 3.118 3.137 506,210 +0.03(+1.08%)
Oct 25, 2011 3.165 3.165 3.095 3.104 427,911 -0.07(-2.20%)
Oct 24, 2011 3.107 3.176 3.107 3.173 875,706 +0.07(+2.15%)
Oct 21, 2011 3.120 3.140 3.090 3.107 288,749 +0.01(+0.18%)
Oct 20, 2011 3.112 3.120 3.095 3.101 180,265 +0.01(+0.18%)
Oct 19, 2011 3.084 3.115 3.079 3.095 261,389 +0.01(+0.18%)
Oct 18, 2011 3.081 3.109 3.070 3.090 308,145 +0.02(+0.54%)
Oct 17, 2011 3.095 3.095 3.070 3.073 261,015 -0.02(-0.54%)
Oct 14, 2011 3.093 3.104 3.065 3.090 227,093 +0.00(+0.09%)
Oct 13, 2011 3.084 3.101 3.026 3.087 307,765 +0.00(+0.08%)
Oct 12, 2011 3.051 3.098 3.040 3.084 205,917 +0.05(+1.57%)
Oct 11, 2011 3.023 3.045 3.001 3.037 222,058 +0.02(+0.74%)
Oct 10, 2011 2.954 3.026 2.954 3.015 234,775 +0.07(+2.35%)
Oct 07, 2011 2.992 2.992 2.940 2.945 388,333 -0.06(-2.11%)
Oct 06, 2011 2.987 3.009 2.934 3.009 265,437 +0.03(+1.11%)
Oct 05, 2011 2.862 2.981 2.862 2.976 384,348 +0.11(+3.76%)
Oct 04, 2011 2.976 2.976 2.782 2.868 1,229,132 -0.11(-3.71%)
Oct 03, 2011 2.998 3.026 2.951 2.979 346,064 +0.02(+0.56%)
Sep 30, 2011 2.995 3.018 2.962 2.962 192,995 -0.05(-1.56%)
Sep 29, 2011 3.004 3.053 2.987 3.009 227,775 +0.02(+0.55%)
Sep 28, 2011 3.028 3.042 2.979 2.992 266,185 -0.04(-1.46%)
Sep 27, 2011 3.001 3.053 3.001 3.037 384,847 +0.04(+1.29%)
Sep 26, 2011 3.048 3.056 2.976 2.998 600,014 -0.06(-1.81%)
Sep 23, 2011 3.034 3.056 3.023 3.053 323,564 +0.00(+0.09%)
Sep 22, 2011 3.062 3.103 3.031 3.051 428,019 -0.03(-0.90%)
Sep 21, 2011 3.056 3.103 3.056 3.078 229,145 +0.02(+0.82%)
Sep 20, 2011 3.106 3.106 3.045 3.053 233,940 +0.01(+0.36%)
Sep 19, 2011 3.015 3.064 3.012 3.042 210,560 +0.01(+0.36%)
Sep 16, 2011 3.051 3.058 3.020 3.031 370,710 -0.03(-0.90%)
Sep 15, 2011 3.086 3.100 3.042 3.059 251,480 -0.01(-0.45%)
Sep 14, 2011 3.120 3.120 3.073 3.073 223,316 -0.03(-0.89%)
Sep 13, 2011 3.084 3.106 3.056 3.100 260,277 +0.03(+0.90%)
Sep 12, 2011 3.070 3.103 3.057 3.073 185,629 -0.00(-0.09%)
Sep 09, 2011 3.070 3.098 3.070 3.075 180,104 -0.04(-1.33%)
Sep 08, 2011 3.098 3.139 3.098 3.117 155,528 +0.01(+0.28%)
Sep 07, 2011 3.098 3.142 3.089 3.108 213,009 +0.02(+0.52%)
Sep 06, 2011 3.092 3.092 3.015 3.092 277,861 -0.03(-0.97%)
Sep 02, 2011 3.109 3.131 3.088 3.122 328,292 +0.00(+0.00%)
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.