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

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

6.100 +0.090 (+1.50%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 28, 2011 2.808 2.845 2.808 2.842 849,453 +0.04(+1.59%)
Feb 25, 2011 2.800 2.813 2.790 2.798 719,138 +0.01(+0.28%)
Feb 24, 2011 2.764 2.800 2.756 2.790 603,537 +0.04(+1.33%)
Feb 23, 2011 2.748 2.757 2.735 2.753 358,283 +0.02(+0.67%)
Feb 22, 2011 2.779 2.779 2.730 2.735 620,497 -0.06(-2.06%)
Feb 18, 2011 2.779 2.792 2.773 2.792 415,195 +0.01(+0.47%)
Feb 17, 2011 2.748 2.779 2.748 2.779 427,116 +0.02(+0.85%)
Feb 16, 2011 2.745 2.756 2.738 2.756 398,970 +0.01(+0.28%)
Feb 15, 2011 2.743 2.748 2.735 2.748 404,891 +0.01(+0.19%)
Feb 14, 2011 2.753 2.753 2.732 2.743 447,455 -0.00(-0.10%)
Feb 11, 2011 2.743 2.753 2.735 2.745 279,622 +0.02(+0.57%)
Feb 10, 2011 2.740 2.751 2.727 2.730 253,036 -0.02(-0.74%)
Feb 09, 2011 2.740 2.761 2.722 2.750 950,401 +0.03(+1.09%)
Feb 08, 2011 2.718 2.726 2.705 2.721 468,740 +0.00(+0.10%)
Feb 07, 2011 2.697 2.721 2.695 2.718 632,926 +0.02(+0.58%)
Feb 04, 2011 2.682 2.708 2.682 2.702 809,794 +0.01(+0.19%)
Feb 03, 2011 2.702 2.702 2.687 2.697 461,130 +0.00(+0.00%)
Feb 02, 2011 2.710 2.715 2.695 2.697 732,215 -0.01(-0.38%)
Feb 01, 2011 2.710 2.713 2.700 2.708 653,887 +0.00(+0.10%)
Jan 31, 2011 2.679 2.713 2.679 2.705 583,637 +0.03(+1.06%)
Jan 28, 2011 2.713 2.713 2.671 2.677 363,303 -0.03(-1.15%)
Jan 27, 2011 2.695 2.708 2.689 2.708 947,462 +0.01(+0.48%)
Jan 26, 2011 2.695 2.705 2.677 2.695 807,344 -0.00(-0.10%)
Jan 25, 2011 2.695 2.702 2.682 2.697 769,926 +0.02(+0.58%)
Jan 24, 2011 2.632 2.689 2.632 2.682 722,624 +0.04(+1.47%)
Jan 21, 2011 2.643 2.651 2.627 2.643 492,310 -0.01(-0.20%)
Jan 20, 2011 2.630 2.653 2.617 2.648 519,601 +0.02(+0.69%)
Jan 19, 2011 2.614 2.635 2.599 2.630 372,176 +0.02(+0.69%)
Jan 18, 2011 2.656 2.656 2.612 2.612 765,353 -0.04(-1.37%)
Jan 14, 2011 2.661 2.661 2.617 2.648 378,876 -0.01(-0.29%)
Jan 13, 2011 2.643 2.669 2.638 2.656 364,299 +0.00(+0.00%)
Jan 12, 2011 2.700 2.705 2.620 2.656 643,860 -0.03(-1.06%)
Jan 11, 2011 2.695 2.700 2.677 2.684 823,063 +0.00(+0.14%)
Jan 10, 2011 2.693 2.693 2.665 2.680 524,339 +0.01(+0.19%)
Jan 07, 2011 2.655 2.680 2.655 2.675 1,291,058 +0.02(+0.78%)
Jan 06, 2011 2.634 2.662 2.629 2.655 439,585 +0.01(+0.49%)
Jan 05, 2011 2.673 2.673 2.626 2.642 694,074 -0.03(-1.06%)
Jan 04, 2011 2.686 2.688 2.652 2.670 808,695 +0.00(+0.10%)
Jan 03, 2011 2.621 2.698 2.599 2.668 1,004,331 +0.05(+1.77%)
Dec 31, 2010 2.554 2.632 2.544 2.621 584,086 +0.06(+2.21%)
Dec 30, 2010 2.508 2.583 2.493 2.565 1,929,911 -0.05(-1.77%)
Dec 29, 2010 2.588 2.632 2.588 2.611 799,941 +0.03(+1.10%)
Dec 28, 2010 2.614 2.614 2.573 2.583 925,325 -0.01(-0.47%)
Dec 27, 2010 2.551 2.595 2.541 2.595 1,037,638 +0.06(+2.30%)
Dec 23, 2010 2.532 2.566 2.532 2.536 1,236,851 -0.00(-0.19%)
Dec 22, 2010 2.534 2.546 2.522 2.541 1,086,061 +0.05(+2.15%)
Dec 21, 2010 2.493 2.517 2.478 2.488 564,337 -0.02(-0.97%)
Dec 20, 2010 2.575 2.583 2.507 2.512 713,130 -0.09(-3.55%)
Dec 17, 2010 2.519 2.605 2.509 2.605 1,252,864 +0.11(+4.29%)
Dec 16, 2010 2.476 2.502 2.459 2.497 1,043,767 +0.04(+1.58%)
Dec 15, 2010 2.454 2.468 2.433 2.459 1,002,756 +0.02(+0.90%)
Dec 14, 2010 2.420 2.439 2.378 2.437 1,419,417 +0.01(+0.30%)
Dec 13, 2010 2.490 2.617 2.376 2.429 3,842,265 -0.07(-2.63%)
Dec 10, 2010 2.546 2.568 2.493 2.495 1,250,790 -0.07(-2.57%)
Dec 09, 2010 2.597 2.614 2.536 2.561 1,036,718 -0.03(-1.17%)
Dec 08, 2010 2.659 2.678 2.586 2.591 1,113,368 -0.06(-2.37%)
Dec 07, 2010 2.659 2.671 2.623 2.654 506,368 +0.00(+0.09%)
Dec 06, 2010 2.615 2.659 2.615 2.652 407,008 +0.04(+1.39%)
Dec 03, 2010 2.627 2.627 2.596 2.615 414,479 -0.00(-0.18%)
Dec 02, 2010 2.623 2.627 2.586 2.620 737,132 -0.00(-0.18%)
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.