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

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

5.750 UNCHANGED
Streaming Delayed Price Updated: 12:08 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 (%)
Apr 30, 2010 2.387 2.405 2.375 2.387 425,983 +0.01(+0.49%)
Apr 29, 2010 2.364 2.385 2.364 2.375 302,668 +0.01(+0.29%)
Apr 28, 2010 2.375 2.375 2.357 2.369 255,350 +0.02(+0.99%)
Apr 27, 2010 2.336 2.364 2.336 2.345 393,638 +0.00(+0.20%)
Apr 26, 2010 2.327 2.349 2.315 2.341 531,251 +0.00(+0.20%)
Apr 23, 2010 2.329 2.375 2.329 2.336 502,036 +0.00(+0.00%)
Apr 22, 2010 2.322 2.350 2.310 2.336 729,043 +0.00(+0.10%)
Apr 21, 2010 2.348 2.355 2.329 2.334 1,180 -0.02(-0.89%)
Apr 20, 2010 2.357 2.380 2.352 2.355 562 -0.01(-0.30%)
Apr 19, 2010 2.329 2.375 2.310 2.362 938,119 +0.03(+1.30%)
Apr 16, 2010 2.357 2.361 2.301 2.331 853,762 -0.04(-1.67%)
Apr 15, 2010 2.369 2.389 2.362 2.371 837,742 -0.02(-0.97%)
Apr 14, 2010 2.369 2.399 2.357 2.394 742,852 +0.02(+0.69%)
Apr 13, 2010 2.373 2.385 2.357 2.378 474,439 +0.01(+0.29%)
Apr 12, 2010 2.345 2.378 2.334 2.371 795,482 +0.02(+0.79%)
Apr 09, 2010 2.329 2.366 2.327 2.352 545,262 +0.01(+0.40%)
Apr 08, 2010 2.261 2.343 2.252 2.343 1,063,774 +0.07(+2.92%)
Apr 07, 2010 2.314 2.314 2.267 2.277 1,569,959 -0.04(-1.60%)
Apr 06, 2010 2.357 2.360 2.265 2.314 2,593,564 -0.06(-2.53%)
Apr 05, 2010 2.385 2.390 2.371 2.374 639,952 -0.02(-0.77%)
Apr 01, 2010 2.390 2.392 2.392 2.392 519,984 +0.00(+0.19%)
Mar 31, 2010 2.397 2.406 2.369 2.388 766,586 -0.03(-1.15%)
Mar 30, 2010 2.478 2.478 2.399 2.415 1,110,428 -0.05(-2.16%)
Mar 29, 2010 2.512 2.512 2.466 2.469 694,708 -0.05(-2.02%)
Mar 26, 2010 2.524 2.543 2.510 2.519 352,975 -0.01(-0.28%)
Mar 25, 2010 2.536 2.545 2.519 2.526 521,536 -0.01(-0.33%)
Mar 24, 2010 2.526 2.560 2.512 2.535 623,034 -0.00(-0.04%)
Mar 23, 2010 2.519 2.543 2.510 2.536 558,419 +0.01(+0.27%)
Mar 22, 2010 2.545 2.545 2.512 2.529 675,037 -0.04(-1.53%)
Mar 19, 2010 2.598 2.598 2.550 2.568 509,550 -0.04(-1.51%)
Mar 18, 2010 2.566 2.610 2.550 2.607 396,951 +0.05(+2.08%)
Mar 17, 2010 2.545 2.568 2.526 2.554 532,744 +0.01(+0.36%)
Mar 16, 2010 2.501 2.552 2.494 2.545 694,605 +0.04(+1.57%)
Mar 15, 2010 2.519 2.529 2.501 2.506 985,225 -0.04(-1.72%)
Mar 12, 2010 2.591 2.612 2.547 2.550 781,104 -0.04(-1.43%)
Mar 11, 2010 2.596 2.633 2.582 2.587 776,116 -0.01(-0.36%)
Mar 10, 2010 2.642 2.644 2.593 2.596 778,580 -0.04(-1.58%)
Mar 09, 2010 2.587 2.637 2.587 2.637 674,250 +0.06(+2.29%)
Mar 08, 2010 2.569 2.578 2.558 2.578 402,523 +0.00(+0.18%)
Mar 05, 2010 2.576 2.585 2.562 2.574 247,204 +0.02(+0.81%)
Mar 04, 2010 2.565 2.583 2.542 2.553 465,159 -0.01(-0.36%)
Mar 03, 2010 2.562 2.576 2.560 2.562 443,034 -0.00(-0.18%)
Mar 02, 2010 2.565 2.585 2.537 2.567 588,657 +0.03(+1.13%)
Mar 01, 2010 2.553 2.572 2.535 2.538 463,768 -0.00(-0.14%)
Feb 26, 2010 2.537 2.542 2.519 2.542 253,174 +0.02(+0.64%)
Feb 25, 2010 2.532 2.532 2.500 2.526 375,459 -0.02(-0.72%)
Feb 24, 2010 2.567 2.567 2.529 2.544 314,314 +0.00(+0.18%)
Feb 23, 2010 2.530 2.553 2.516 2.539 401,340 +0.00(+0.00%)
Feb 22, 2010 2.539 2.553 2.500 2.539 635,742 +0.04(+1.56%)
Feb 19, 2010 2.493 2.507 2.468 2.500 308,858 +0.00(+0.09%)
Feb 18, 2010 2.450 2.503 2.450 2.498 480,510 +0.05(+2.16%)
Feb 17, 2010 2.415 2.445 2.413 2.445 298,032 +0.02(+0.76%)
Feb 16, 2010 2.415 2.434 2.406 2.427 328,453 +0.02(+0.96%)
Feb 12, 2010 2.436 2.404 2.404 2.404 361,286 -0.03(-1.13%)
Feb 11, 2010 2.381 2.447 2.381 2.431 489,866 +0.02(+0.99%)
Feb 10, 2010 2.431 2.468 2.392 2.407 465,707 -0.05(-1.95%)
Feb 09, 2010 2.397 2.483 2.388 2.455 455,907 +0.05(+2.00%)
Feb 08, 2010 2.366 2.430 2.343 2.407 458,704 +0.04(+1.74%)
Feb 05, 2010 2.455 2.458 2.290 2.366 2,194,500 -0.11(-4.43%)
Feb 04, 2010 2.576 2.583 2.476 2.476 518,124 -0.10(-3.73%)
Feb 03, 2010 2.588 2.606 2.542 2.572 453,056 +0.00(+0.00%)
Feb 02, 2010 2.524 2.572 2.520 2.572 409,634 +0.06(+2.46%)
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.