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

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

5.790 +0.090 (+1.58%)
Official Closing Price Updated: 4:10 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 (%)
Mar 30, 2012 3.262 3.282 3.247 3.282 482,312 +0.02(+0.64%)
Mar 29, 2012 3.279 3.282 3.253 3.262 373,686 -0.02(-0.63%)
Mar 28, 2012 3.312 3.360 3.279 3.282 372,894 -0.04(-1.34%)
Mar 27, 2012 3.395 3.407 3.309 3.327 551,437 -0.05(-1.58%)
Mar 26, 2012 3.368 3.413 3.357 3.380 390,109 +0.01(+0.26%)
Mar 23, 2012 3.333 3.380 3.332 3.371 349,190 +0.02(+0.71%)
Mar 22, 2012 3.348 3.368 3.330 3.348 276,463 +0.01(+0.27%)
Mar 21, 2012 3.256 3.354 3.250 3.339 385,853 +0.08(+2.46%)
Mar 20, 2012 3.282 3.306 3.176 3.259 1,500,353 -0.06(-1.70%)
Mar 19, 2012 3.422 3.440 3.309 3.315 1,158,457 -0.12(-3.46%)
Mar 16, 2012 3.490 3.490 3.422 3.434 630,589 -0.05(-1.53%)
Mar 15, 2012 3.517 3.517 3.487 3.487 219,188 -0.02(-0.59%)
Mar 14, 2012 3.517 3.532 3.502 3.508 233,380 -0.01(-0.42%)
Mar 13, 2012 3.550 3.550 3.517 3.523 272,844 -0.03(-0.75%)
Mar 12, 2012 3.552 3.555 3.544 3.550 257,931 +0.01(+0.17%)
Mar 09, 2012 3.532 3.555 3.529 3.543 329,374 +0.01(+0.33%)
Mar 08, 2012 3.505 3.547 3.496 3.532 259,137 +0.02(+0.68%)
Mar 07, 2012 3.496 3.529 3.496 3.508 362,137 +0.01(+0.34%)
Mar 06, 2012 3.514 3.523 3.490 3.496 289,963 -0.04(-1.08%)
Mar 05, 2012 3.514 3.534 3.493 3.534 251,555 +0.01(+0.43%)
Mar 02, 2012 3.493 3.526 3.487 3.520 444,953 +0.03(+0.92%)
Mar 01, 2012 3.484 3.493 3.466 3.487 268,137 +0.04(+1.02%)
Feb 29, 2012 3.458 3.470 3.444 3.452 223,450 +0.01(+0.43%)
Feb 28, 2012 3.431 3.481 3.431 3.437 204,582 +0.00(+0.09%)
Feb 27, 2012 3.476 3.481 3.431 3.434 351,692 -0.02(-0.60%)
Feb 24, 2012 3.461 3.478 3.431 3.455 688,506 -0.01(-0.26%)
Feb 23, 2012 3.490 3.505 3.449 3.464 424,653 -0.01(-0.42%)
Feb 22, 2012 3.505 3.523 3.470 3.478 464,954 -0.02(-0.51%)
Feb 21, 2012 3.511 3.523 3.496 3.496 361,007 -0.00(-0.08%)
Feb 17, 2012 3.496 3.517 3.493 3.499 259,313 -0.02(-0.50%)
Feb 16, 2012 3.473 3.517 3.473 3.517 216,265 +0.03(+0.93%)
Feb 15, 2012 3.476 3.508 3.470 3.484 355,756 +0.01(+0.25%)
Feb 14, 2012 3.487 3.508 3.464 3.476 296,944 +0.01(+0.17%)
Feb 13, 2012 3.490 3.503 3.464 3.470 338,035 -0.01(-0.25%)
Feb 10, 2012 3.517 3.544 3.467 3.478 701,454 -0.06(-1.75%)
Feb 09, 2012 3.520 3.540 3.481 3.540 529,811 +0.03(+0.84%)
Feb 08, 2012 3.490 3.528 3.490 3.511 472,879 +0.02(+0.59%)
Feb 07, 2012 3.490 3.505 3.464 3.490 318,835 +0.01(+0.17%)
Feb 06, 2012 3.464 3.490 3.455 3.485 453,307 +0.00(+0.00%)
Feb 03, 2012 3.467 3.487 3.458 3.485 330,555 +0.02(+0.51%)
Feb 02, 2012 3.485 3.487 3.458 3.467 251,561 -0.01(-0.42%)
Feb 01, 2012 3.482 3.485 3.455 3.482 332,478 +0.03(+0.76%)
Jan 31, 2012 3.476 3.476 3.449 3.455 216,785 -0.02(-0.67%)
Jan 30, 2012 3.464 3.479 3.444 3.479 314,330 +0.02(+0.68%)
Jan 27, 2012 3.444 3.461 3.441 3.455 288,106 +0.01(+0.43%)
Jan 26, 2012 3.426 3.452 3.423 3.441 299,601 -0.00(-0.09%)
Jan 25, 2012 3.426 3.444 3.404 3.444 501,746 +0.03(+0.94%)
Jan 24, 2012 3.391 3.411 3.385 3.411 348,768 +0.03(+0.87%)
Jan 23, 2012 3.391 3.397 3.364 3.382 368,138 +0.00(+0.09%)
Jan 20, 2012 3.356 3.388 3.356 3.379 603,444 +0.05(+1.50%)
Jan 19, 2012 3.318 3.329 3.300 3.329 439,988 +0.03(+0.98%)
Jan 18, 2012 3.306 3.309 3.280 3.297 415,434 +0.02(+0.72%)
Jan 17, 2012 3.362 3.362 3.265 3.274 610,653 +0.01(+0.45%)
Jan 13, 2012 3.306 3.308 3.259 3.259 570,130 -0.04(-1.15%)
Jan 12, 2012 3.309 3.326 3.291 3.297 906,382 -0.03(-0.79%)
Jan 11, 2012 3.373 3.388 3.318 3.324 487,533 -0.04(-1.20%)
Jan 10, 2012 3.362 3.367 3.327 3.364 422,295 +0.04(+1.21%)
Jan 09, 2012 3.338 3.376 3.324 3.324 559,306 -0.01(-0.17%)
Jan 06, 2012 3.335 3.356 3.330 3.330 295,601 -0.01(-0.17%)
Jan 05, 2012 3.321 3.353 3.321 3.335 383,254 -0.01(-0.43%)
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.