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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2011 2.995 3.018 2.962 2.962 192,995 -0.05(-1.56%)
Sep 29, 2011 3.004 3.053 2.987 3.009 227,775 +0.02(+0.55%)
Sep 28, 2011 3.028 3.042 2.979 2.992 266,185 -0.04(-1.46%)
Sep 27, 2011 3.001 3.053 3.001 3.037 384,847 +0.04(+1.29%)
Sep 26, 2011 3.048 3.056 2.976 2.998 600,014 -0.06(-1.81%)
Sep 23, 2011 3.034 3.056 3.023 3.053 323,564 +0.00(+0.09%)
Sep 22, 2011 3.062 3.103 3.031 3.051 428,019 -0.03(-0.90%)
Sep 21, 2011 3.056 3.103 3.056 3.078 229,145 +0.02(+0.82%)
Sep 20, 2011 3.106 3.106 3.045 3.053 233,940 +0.01(+0.36%)
Sep 19, 2011 3.015 3.064 3.012 3.042 210,560 +0.01(+0.36%)
Sep 16, 2011 3.051 3.058 3.020 3.031 370,710 -0.03(-0.90%)
Sep 15, 2011 3.086 3.100 3.042 3.059 251,480 -0.01(-0.45%)
Sep 14, 2011 3.120 3.120 3.073 3.073 223,316 -0.03(-0.89%)
Sep 13, 2011 3.084 3.106 3.056 3.100 260,277 +0.03(+0.90%)
Sep 12, 2011 3.070 3.103 3.057 3.073 185,629 -0.00(-0.09%)
Sep 09, 2011 3.070 3.098 3.070 3.075 180,104 -0.04(-1.33%)
Sep 08, 2011 3.098 3.139 3.098 3.117 155,528 +0.01(+0.28%)
Sep 07, 2011 3.098 3.142 3.089 3.108 213,009 +0.02(+0.52%)
Sep 06, 2011 3.092 3.092 3.015 3.092 277,861 -0.03(-0.97%)
Sep 02, 2011 3.109 3.131 3.088 3.122 328,292 +0.00(+0.00%)
Sep 01, 2011 3.111 3.125 3.087 3.122 248,827 +0.04(+1.25%)
Aug 31, 2011 3.081 3.100 3.081 3.084 249,071 +0.01(+0.27%)
Aug 30, 2011 3.048 3.093 3.048 3.076 265,694 +0.01(+0.36%)
Aug 29, 2011 3.034 3.087 3.032 3.065 265,552 +0.04(+1.36%)
Aug 26, 2011 2.977 3.043 2.966 3.023 201,910 +0.05(+1.57%)
Aug 25, 2011 3.002 3.012 2.971 2.977 261,190 -0.04(-1.19%)
Aug 24, 2011 3.021 3.037 2.980 3.012 200,766 -0.01(-0.45%)
Aug 23, 2011 2.982 3.032 2.977 3.026 405,663 +0.06(+1.94%)
Aug 22, 2011 3.021 3.033 2.952 2.969 325,623 -0.04(-1.28%)
Aug 19, 2011 2.993 3.048 2.993 3.007 331,252 -0.02(-0.82%)
Aug 18, 2011 3.021 3.040 2.955 3.032 343,561 -0.04(-1.43%)
Aug 17, 2011 3.084 3.089 3.037 3.076 324,231 +0.02(+0.54%)
Aug 16, 2011 3.032 3.073 3.021 3.059 452,241 +0.03(+0.91%)
Aug 15, 2011 2.999 3.043 2.996 3.032 448,297 +0.07(+2.22%)
Aug 12, 2011 2.977 3.026 2.960 2.966 270,690 -0.04(-1.28%)
Aug 11, 2011 2.916 3.023 2.908 3.004 456,480 +0.06(+2.15%)
Aug 10, 2011 2.936 2.963 2.892 2.941 412,552 -0.02(-0.65%)
Aug 09, 2011 2.804 2.960 2.768 2.960 692,220 +0.19(+6.94%)
Aug 08, 2011 2.782 2.850 2.727 2.768 1,093,358 -0.17(-5.66%)
Aug 05, 2011 3.032 3.032 2.793 2.934 1,128,935 -0.05(-1.82%)
Aug 04, 2011 3.030 3.092 2.956 2.989 624,614 -0.09(-2.83%)
Aug 03, 2011 3.054 3.090 3.054 3.076 328,405 +0.02(+0.80%)
Aug 02, 2011 3.043 3.098 3.043 3.051 714,693 +0.01(+0.27%)
Aug 01, 2011 2.997 3.051 2.981 3.043 527,837 +0.11(+3.62%)
Jul 29, 2011 2.937 2.981 2.914 2.937 509,962 -0.03(-1.01%)
Jul 28, 2011 2.970 2.972 2.934 2.967 557,325 +0.03(+1.11%)
Jul 27, 2011 2.962 3.000 2.915 2.934 826,740 -0.06(-2.00%)
Jul 26, 2011 3.005 3.021 2.986 2.994 566,222 -0.02(-0.72%)
Jul 25, 2011 3.071 3.080 3.005 3.016 758,239 -0.10(-3.06%)
Jul 22, 2011 3.106 3.120 3.098 3.111 234,256 -0.01(-0.44%)
Jul 21, 2011 3.103 3.128 3.041 3.125 251,463 +0.04(+1.15%)
Jul 20, 2011 3.065 3.092 3.028 3.090 333,878 +0.05(+1.52%)
Jul 19, 2011 3.155 3.155 3.005 3.043 385,979 +0.02(+0.81%)
Jul 18, 2011 3.042 3.042 2.978 3.019 1,048,116 -0.03(-1.07%)
Jul 15, 2011 3.076 3.103 3.041 3.051 388,743 -0.04(-1.15%)
Jul 14, 2011 3.133 3.163 3.046 3.087 584,163 -0.05(-1.73%)
Jul 13, 2011 3.136 3.150 3.111 3.141 267,267 -0.00(-0.09%)
Jul 12, 2011 3.141 3.155 3.122 3.144 360,896 +0.00(+0.00%)
Jul 11, 2011 3.158 3.171 3.144 3.144 230,270 -0.03(-1.03%)
Jul 08, 2011 3.141 3.182 3.141 3.177 329,220 +0.03(+0.95%)
Jul 07, 2011 3.182 3.185 3.139 3.147 348,508 -0.01(-0.35%)
Jul 06, 2011 3.152 3.169 3.117 3.158 384,360 +0.00(+0.09%)
Jul 05, 2011 3.112 3.160 3.101 3.155 408,870 +0.05(+1.57%)
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.