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

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

5.735 -0.015 (-0.26%)
Streaming Delayed Price Updated: 9:52 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 (%)
May 28, 2010 2.374 2.383 2.354 2.374 277,953 +0.03(+1.39%)
May 27, 2010 2.349 2.372 2.311 2.342 445,665 +0.04(+1.83%)
May 26, 2010 2.332 2.372 2.293 2.300 6,825 -0.01(-0.30%)
May 25, 2010 2.297 2.323 2.262 2.307 1,821 -0.05(-2.19%)
May 24, 2010 2.354 2.365 2.344 2.358 263,785 +0.03(+1.11%)
May 21, 2010 2.239 2.343 2.239 2.332 656,608 +0.04(+1.84%)
May 20, 2010 2.297 2.325 2.290 2.290 834,307 -0.06(-2.49%)
May 19, 2010 2.368 2.377 2.276 2.349 562,992 -0.01(-0.40%)
May 18, 2010 2.372 2.379 2.335 2.358 1,134 +0.02(+1.00%)
May 17, 2010 2.414 2.414 2.332 2.335 484,767 -0.07(-3.02%)
May 14, 2010 2.407 2.407 2.372 2.407 421,067 +0.00(+0.10%)
May 13, 2010 2.379 2.419 2.372 2.405 453,757 +0.00(+0.10%)
May 12, 2010 2.407 2.436 2.379 2.403 371,548 -0.01(-0.49%)
May 11, 2010 2.372 2.433 2.346 2.414 2,981 +0.08(+3.57%)
May 10, 2010 2.338 2.345 2.317 2.331 733,586 +0.08(+3.52%)
May 07, 2010 2.306 2.306 2.152 2.252 2,807,874 -0.06(-2.58%)
May 06, 2010 2.364 2.375 2.282 2.312 1,650,447 -0.08(-3.35%)
May 05, 2010 2.399 2.410 2.373 2.392 458,161 -0.00(-0.19%)
May 04, 2010 2.401 2.410 2.387 2.396 270,228 -0.00(-0.19%)
May 03, 2010 2.399 2.408 2.387 2.401 352,404 +0.01(+0.59%)
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%)
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.