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

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

5.746 -0.004 (-0.07%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 30, 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 (%)
Jun 30, 2009 2.011 2.090 1.999 2.002 485,669 +0.00(+0.11%)
Jun 29, 2009 1.974 2.027 1.972 1.999 327,309 +0.02(+1.27%)
Jun 26, 2009 1.972 1.974 1.953 1.974 318,181 +0.00(+0.00%)
Jun 25, 2009 1.974 1.990 1.968 1.974 301,697 -0.02(-0.91%)
Jun 24, 2009 2.045 2.054 1.968 1.993 338,991 -0.02(-1.13%)
Jun 23, 2009 1.968 2.040 1.961 2.015 275,121 +0.04(+2.07%)
Jun 22, 2009 1.999 2.017 1.968 1.974 215,477 -0.04(-2.14%)
Jun 19, 2009 2.013 2.040 2.002 2.018 233,893 +0.02(+0.91%)
Jun 18, 2009 1.993 2.013 1.979 1.999 180,384 -0.01(-0.68%)
Jun 17, 2009 1.993 2.013 1.968 2.013 217,713 -0.01(-0.33%)
Jun 16, 2009 2.020 2.022 1.999 2.020 142,783 +0.01(+0.33%)
Jun 15, 2009 2.022 2.052 2.003 2.013 161,176 -0.02(-1.00%)
Jun 12, 2009 2.049 2.058 1.979 2.033 281,631 -0.00(-0.22%)
Jun 11, 2009 2.020 2.052 2.002 2.038 165,098 +0.03(+1.47%)
Jun 10, 2009 2.049 2.049 1.988 2.008 218,140 -0.03(-1.67%)
Jun 09, 2009 2.047 2.065 2.040 2.043 351,971 -0.01(-0.66%)
Jun 08, 2009 2.067 2.072 2.047 2.056 329,519 -0.03(-1.42%)
Jun 05, 2009 2.081 2.090 2.022 2.086 396,394 +0.05(+2.23%)
Jun 04, 2009 1.977 2.079 1.963 2.040 344,950 +0.08(+4.30%)
Jun 03, 2009 1.954 1.987 1.945 1.956 387,508 -0.03(-1.60%)
Jun 02, 2009 2.158 2.158 1.977 1.988 868,270 +0.03(+1.63%)
Jun 01, 2009 2.008 2.008 1.945 1.956 313,717 -0.02(-1.03%)
May 29, 2009 1.947 1.988 1.922 1.977 400,263 +0.06(+3.08%)
May 28, 2009 1.895 1.922 1.889 1.918 228,541 +0.04(+1.93%)
May 27, 2009 1.940 1.945 1.874 1.881 334,668 -0.04(-2.01%)
May 26, 2009 1.895 1.924 1.879 1.920 263,457 +0.02(+0.84%)
May 22, 2009 1.938 1.938 1.877 1.904 253,272 -0.05(-2.44%)
May 21, 2009 1.956 1.995 1.899 1.952 356,262 -0.03(-1.60%)
May 20, 2009 1.968 1.988 1.954 1.983 201,978 +0.01(+0.58%)
May 19, 2009 1.947 1.988 1.943 1.972 345,527 +0.03(+1.40%)
May 18, 2009 1.908 1.949 1.899 1.945 218,351 +0.04(+2.03%)
May 15, 2009 1.908 1.908 1.893 1.906 227,000 -0.00(-0.12%)
May 14, 2009 1.913 1.931 1.908 1.908 169,227 -0.00(-0.24%)
May 13, 2009 1.924 1.947 1.911 1.913 188,320 -0.03(-1.74%)
May 12, 2009 1.940 1.958 1.924 1.947 164,680 +0.02(+1.17%)
May 11, 2009 1.931 1.949 1.922 1.924 278,295 -0.03(-1.51%)
May 08, 2009 1.958 1.963 1.931 1.954 257,454 -0.02(-0.92%)
May 07, 2009 1.986 2.018 1.963 1.972 398,019 +0.01(+0.46%)
May 06, 2009 1.913 1.965 1.913 1.963 254,782 +0.04(+2.01%)
May 05, 2009 1.952 1.954 1.908 1.924 359,545 +0.04(+1.93%)
May 04, 2009 1.904 1.948 1.874 1.888 409,264 +0.01(+0.79%)
May 01, 2009 1.924 1.929 1.840 1.873 223,893 -0.05(-2.66%)
Apr 30, 2009 1.874 1.924 1.849 1.924 464,018 +0.08(+4.57%)
Apr 29, 2009 1.831 1.849 1.808 1.840 252,225 +0.00(+0.00%)
Apr 28, 2009 1.797 1.840 1.797 1.840 313,823 +0.03(+1.89%)
Apr 27, 2009 1.795 1.815 1.795 1.806 235,939 -0.00(-0.00%)
Apr 24, 2009 1.806 1.829 1.795 1.806 362,019 -0.01(-0.38%)
Apr 23, 2009 1.813 1.815 1.795 1.813 356,302 +0.01(+0.76%)
Apr 22, 2009 1.788 1.811 1.788 1.799 189,759 +0.01(+0.76%)
Apr 21, 2009 1.793 1.811 1.784 1.786 315,452 -0.01(-0.38%)
Apr 20, 2009 1.795 1.822 1.790 1.793 282,687 -0.02(-1.00%)
Apr 17, 2009 1.818 1.836 1.797 1.811 356,795 -0.02(-0.87%)
Apr 16, 2009 1.815 1.831 1.790 1.827 128,597 +0.03(+1.64%)
Apr 15, 2009 1.808 1.817 1.795 1.797 184,878 -0.01(-0.63%)
Apr 14, 2009 1.815 1.815 1.774 1.808 298,598 +0.02(+0.90%)
Apr 13, 2009 1.777 1.795 1.711 1.792 379,361 +0.08(+4.77%)
Apr 09, 2009 1.754 1.761 1.706 1.711 503,279 -0.04(-2.46%)
Apr 08, 2009 1.820 1.820 1.734 1.754 240,653 -0.05(-2.53%)
Apr 07, 2009 1.795 1.799 1.777 1.799 217,000 +0.00(+0.00%)
Apr 06, 2009 1.818 1.818 1.795 1.799 262,242 -0.00(-0.13%)
Apr 03, 2009 1.793 1.804 1.767 1.802 282,212 +0.00(+0.25%)
Apr 02, 2009 1.759 1.818 1.738 1.797 613,228 +0.08(+4.63%)
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.