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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 2.514 2.519 2.496 2.519 255,444 +0.02(+0.64%)
Feb 25, 2010 2.510 2.510 2.478 2.503 378,826 -0.02(-0.72%)
Feb 24, 2010 2.544 2.544 2.506 2.521 317,133 +0.00(+0.18%)
Feb 23, 2010 2.508 2.530 2.494 2.517 404,939 +0.00(+0.00%)
Feb 22, 2010 2.517 2.530 2.478 2.517 641,442 +0.04(+1.56%)
Feb 19, 2010 2.471 2.485 2.446 2.478 311,627 +0.00(+0.09%)
Feb 18, 2010 2.428 2.480 2.428 2.476 484,819 +0.05(+2.16%)
Feb 17, 2010 2.394 2.423 2.391 2.423 300,705 +0.02(+0.76%)
Feb 16, 2010 2.394 2.412 2.385 2.405 331,398 +0.02(+0.96%)
Feb 12, 2010 2.414 2.382 2.382 2.382 364,525 -0.03(-1.13%)
Feb 11, 2010 2.359 2.426 2.359 2.410 494,259 +0.02(+0.99%)
Feb 10, 2010 2.410 2.446 2.371 2.386 469,883 -0.05(-1.95%)
Feb 09, 2010 2.375 2.461 2.366 2.433 459,995 +0.05(+2.00%)
Feb 08, 2010 2.345 2.408 2.322 2.386 462,817 +0.04(+1.74%)
Feb 05, 2010 2.433 2.436 2.270 2.345 2,214,179 -0.11(-4.43%)
Feb 04, 2010 2.553 2.560 2.454 2.454 522,770 -0.10(-3.73%)
Feb 03, 2010 2.565 2.583 2.519 2.549 457,119 +0.00(+0.00%)
Feb 02, 2010 2.501 2.549 2.498 2.549 413,307 +0.06(+2.46%)
Feb 01, 2010 2.458 2.492 2.449 2.488 456,968 +0.06(+2.33%)
Jan 29, 2010 2.515 2.515 2.431 2.431 461,343 -0.07(-2.63%)
Jan 28, 2010 2.510 2.526 2.494 2.497 296,168 -0.02(-0.63%)
Jan 27, 2010 2.519 2.535 2.501 2.513 438,444 +0.01(+0.45%)
Jan 26, 2010 2.533 2.537 2.497 2.501 651,685 -0.03(-1.07%)
Jan 25, 2010 2.499 2.540 2.499 2.528 706,483 +0.04(+1.64%)
Jan 22, 2010 2.492 2.510 2.458 2.488 472,165 +0.00(+0.18%)
Jan 21, 2010 2.467 2.488 2.449 2.483 341,074 +0.04(+1.48%)
Jan 20, 2010 2.417 2.451 2.417 2.447 375,727 +0.03(+1.22%)
Jan 19, 2010 2.429 2.431 2.411 2.417 486,448 +0.00(+0.15%)
Jan 15, 2010 2.413 2.414 2.414 2.414 241,436 +0.01(+0.41%)
Jan 14, 2010 2.408 2.420 2.392 2.404 224,562 -0.02(-0.66%)
Jan 13, 2010 2.381 2.420 2.372 2.420 322,527 +0.03(+1.42%)
Jan 12, 2010 2.417 2.417 2.383 2.386 245,810 -0.02(-0.89%)
Jan 11, 2010 2.391 2.423 2.387 2.407 358,491 +0.02(+0.66%)
Jan 08, 2010 2.371 2.398 2.344 2.391 375,037 +0.03(+1.34%)
Jan 07, 2010 2.407 2.407 2.342 2.360 412,922 +0.02(+0.87%)
Jan 06, 2010 2.301 2.342 2.301 2.340 335,287 +0.04(+1.66%)
Jan 05, 2010 2.288 2.328 2.288 2.301 343,827 -0.00(-0.10%)
Jan 04, 2010 2.340 2.342 2.297 2.304 506,056 -0.01(-0.39%)
Dec 31, 2009 2.376 2.313 2.313 2.313 669,234 -0.05(-2.28%)
Dec 30, 2009 2.425 2.425 2.360 2.367 366,751 -0.05(-1.87%)
Dec 29, 2009 2.407 2.427 2.403 2.412 194,411 -0.01(-0.37%)
Dec 28, 2009 2.423 2.430 2.401 2.421 438,177 -0.01(-0.46%)
Dec 24, 2009 2.391 2.432 2.391 2.432 238,375 +0.03(+1.22%)
Dec 23, 2009 2.400 2.423 2.371 2.403 421,289 -0.08(-3.26%)
Dec 22, 2009 2.493 2.524 2.484 2.484 821,973 +0.00(+0.00%)
Dec 21, 2009 2.459 2.488 2.452 2.484 537,528 +0.05(+2.22%)
Dec 18, 2009 2.432 2.445 2.409 2.430 342,051 +0.00(+0.09%)
Dec 17, 2009 2.400 2.427 2.392 2.427 376,152 +0.02(+0.98%)
Dec 16, 2009 2.423 2.432 2.389 2.404 370,983 -0.03(-1.16%)
Dec 15, 2009 2.452 2.457 2.416 2.432 357,714 -0.01(-0.48%)
Dec 14, 2009 2.441 2.445 2.434 2.444 405,666 -0.01(-0.53%)
Dec 11, 2009 2.463 2.463 2.423 2.457 413,162 +0.01(+0.23%)
Dec 10, 2009 2.441 2.477 2.439 2.451 484,429 -0.00(-0.14%)
Dec 09, 2009 2.403 2.477 2.391 2.454 805,266 +0.05(+2.25%)
Dec 08, 2009 2.335 2.403 2.335 2.400 374,083 +0.03(+1.23%)
Dec 07, 2009 2.380 2.398 2.364 2.371 423,931 +0.01(+0.38%)
Dec 04, 2009 2.337 2.369 2.337 2.362 292,380 +0.02(+1.06%)
Dec 03, 2009 2.315 2.358 2.313 2.337 404,391 +0.01(+0.58%)
Dec 02, 2009 2.333 2.342 2.313 2.324 312,217 +0.01(+0.49%)
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.