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

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

5.766 +0.016 (+0.29%)
Streaming Delayed Price Updated: 1:12 PM 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 (%)
Dec 31, 2010 2.577 2.655 2.567 2.645 578,905 +0.06(+2.21%)
Dec 30, 2010 2.531 2.606 2.515 2.588 1,912,794 -0.05(-1.77%)
Dec 29, 2010 2.611 2.655 2.611 2.634 792,846 +0.03(+1.10%)
Dec 28, 2010 2.638 2.638 2.596 2.606 917,118 -0.01(-0.47%)
Dec 27, 2010 2.574 2.618 2.564 2.618 1,028,434 +0.06(+2.30%)
Dec 23, 2010 2.554 2.589 2.554 2.559 1,225,880 -0.00(-0.19%)
Dec 22, 2010 2.557 2.569 2.544 2.564 1,076,428 +0.05(+2.15%)
Dec 21, 2010 2.515 2.539 2.500 2.510 559,332 -0.02(-0.97%)
Dec 20, 2010 2.598 2.606 2.530 2.535 706,805 -0.09(-3.55%)
Dec 17, 2010 2.542 2.628 2.531 2.628 1,241,752 +0.11(+4.29%)
Dec 16, 2010 2.498 2.524 2.481 2.520 1,034,509 +0.04(+1.58%)
Dec 15, 2010 2.476 2.490 2.454 2.481 993,861 +0.02(+0.90%)
Dec 14, 2010 2.441 2.461 2.399 2.458 1,406,828 +0.01(+0.30%)
Dec 13, 2010 2.512 2.640 2.397 2.451 3,808,185 -0.07(-2.63%)
Dec 10, 2010 2.569 2.591 2.515 2.517 1,239,696 -0.07(-2.57%)
Dec 09, 2010 2.621 2.638 2.559 2.584 1,027,522 -0.03(-1.17%)
Dec 08, 2010 2.683 2.702 2.610 2.614 1,103,493 -0.06(-2.37%)
Dec 07, 2010 2.683 2.695 2.646 2.678 501,877 +0.00(+0.09%)
Dec 06, 2010 2.639 2.683 2.639 2.675 403,398 +0.04(+1.39%)
Dec 03, 2010 2.651 2.651 2.619 2.639 410,803 -0.00(-0.18%)
Dec 02, 2010 2.646 2.651 2.610 2.644 730,594 -0.00(-0.18%)
Dec 01, 2010 2.683 2.683 2.634 2.649 815,206 -0.02(-0.73%)
Nov 30, 2010 2.658 2.670 2.651 2.668 489,375 +0.00(+0.09%)
Nov 29, 2010 2.644 2.680 2.644 2.666 545,936 -0.00(-0.18%)
Nov 26, 2010 2.673 2.675 2.649 2.670 198,209 -0.00(-0.09%)
Nov 24, 2010 2.656 2.673 2.673 2.673 428,779 +0.03(+1.29%)
Nov 23, 2010 2.663 2.663 2.634 2.639 486,857 -0.02(-0.82%)
Nov 22, 2010 2.634 2.678 2.631 2.661 581,827 +0.03(+1.02%)
Nov 19, 2010 2.646 2.653 2.622 2.634 573,544 +0.01(+0.28%)
Nov 18, 2010 2.624 2.636 2.612 2.627 796,869 +0.01(+0.37%)
Nov 17, 2010 2.568 2.634 2.563 2.617 763,975 +0.06(+2.29%)
Nov 16, 2010 2.646 2.649 2.478 2.558 1,823,820 -0.16(-5.83%)
Nov 15, 2010 2.717 2.744 2.653 2.717 1,031,256 -0.00(-0.09%)
Nov 12, 2010 2.756 2.761 2.709 2.719 582,261 -0.04(-1.59%)
Nov 11, 2010 2.770 2.775 2.761 2.763 323,653 -0.00(-0.18%)
Nov 10, 2010 2.775 2.775 2.756 2.768 668,973 +0.00(+0.18%)
Nov 09, 2010 2.775 2.788 2.761 2.763 759,760 +0.00(+0.13%)
Nov 08, 2010 2.769 2.769 2.743 2.759 544,853 +0.01(+0.26%)
Nov 05, 2010 2.759 2.774 2.750 2.752 860,172 +0.01(+0.26%)
Nov 04, 2010 2.750 2.762 2.738 2.745 519,638 +0.01(+0.27%)
Nov 03, 2010 2.728 2.750 2.728 2.738 516,212 +0.00(+0.09%)
Nov 02, 2010 2.713 2.738 2.689 2.735 907,313 +0.03(+1.26%)
Nov 01, 2010 2.670 2.704 2.670 2.701 693,434 +0.02(+0.72%)
Oct 29, 2010 2.650 2.689 2.650 2.682 454,798 +0.02(+0.82%)
Oct 28, 2010 2.658 2.660 2.641 2.660 375,713 +0.01(+0.37%)
Oct 27, 2010 2.629 2.655 2.629 2.650 351,596 +0.04(+1.67%)
Oct 25, 2010 2.634 2.641 2.604 2.607 1,309,027 -0.03(-1.19%)
Oct 22, 2010 2.675 2.679 2.631 2.638 931,055 -0.04(-1.36%)
Oct 21, 2010 2.684 2.723 2.670 2.675 708,900 -0.03(-0.99%)
Oct 20, 2010 2.670 2.704 2.670 2.701 401,478 +0.03(+1.09%)
Oct 19, 2010 2.687 2.694 2.665 2.672 710,692 +0.00(+0.00%)
Oct 18, 2010 2.672 2.696 2.670 2.672 536,982 +0.00(+0.00%)
Oct 15, 2010 2.728 2.730 2.667 2.672 821,253 -0.05(-1.87%)
Oct 14, 2010 2.747 2.755 2.721 2.723 890,048 -0.01(-0.35%)
Oct 13, 2010 2.713 2.752 2.713 2.733 1,176,981 +0.01(+0.45%)
Oct 12, 2010 2.692 2.726 2.677 2.721 972,253 +0.03(+1.26%)
Oct 11, 2010 2.648 2.689 2.624 2.687 1,137,488 +0.04(+1.65%)
Oct 08, 2010 2.643 2.658 2.617 2.643 747,956 +0.02(+0.83%)
Oct 07, 2010 2.566 2.621 2.566 2.621 2,063 +0.06(+2.27%)
Oct 06, 2010 2.583 2.583 2.561 2.563 1,302,377 +0.00(+0.05%)
Oct 05, 2010 2.533 2.579 2.533 2.562 4,331 +0.02(+0.85%)
Oct 04, 2010 2.528 2.555 2.502 2.540 1,428,537 -0.02(-0.85%)
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.