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

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

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 31, 2012 3.375 3.417 3.366 3.402 229,303 +0.02(+0.44%)
May 30, 2012 3.360 3.387 3.348 3.387 174,824 +0.00(+0.09%)
May 29, 2012 3.375 3.384 3.348 3.384 227,293 +0.03(+0.90%)
May 25, 2012 3.387 3.387 3.309 3.354 223,148 -0.02(-0.62%)
May 24, 2012 3.312 3.375 3.306 3.375 339,431 +0.05(+1.54%)
May 23, 2012 3.257 3.333 3.257 3.324 200,441 +0.05(+1.38%)
May 22, 2012 3.257 3.315 3.257 3.278 301,430 +0.02(+0.55%)
May 21, 2012 3.287 3.297 3.218 3.260 367,117 +0.02(+0.65%)
May 18, 2012 3.242 3.295 3.224 3.239 369,376 +0.00(+0.09%)
May 17, 2012 3.321 3.333 3.206 3.236 850,534 -0.08(-2.54%)
May 16, 2012 3.321 3.342 3.306 3.321 341,078 -0.01(-0.27%)
May 15, 2012 3.366 3.381 3.327 3.330 334,206 -0.03(-0.90%)
May 14, 2012 3.405 3.408 3.354 3.360 328,718 -0.05(-1.50%)
May 11, 2012 3.387 3.411 3.378 3.411 174,840 +0.03(+0.98%)
May 10, 2012 3.408 3.417 3.372 3.378 293,295 -0.02(-0.53%)
May 09, 2012 3.372 3.414 3.372 3.396 176,445 +0.01(+0.27%)
May 08, 2012 3.393 3.399 3.381 3.387 207,122 -0.01(-0.26%)
May 07, 2012 3.384 3.406 3.384 3.396 172,976 +0.01(+0.35%)
May 04, 2012 3.387 3.423 3.378 3.384 210,949 -0.03(-0.79%)
May 03, 2012 3.426 3.432 3.369 3.411 250,276 -0.02(-0.61%)
May 02, 2012 3.426 3.441 3.408 3.432 322,977 +0.01(+0.44%)
May 01, 2012 3.414 3.429 3.372 3.417 210,243 +0.02(+0.66%)
Apr 30, 2012 3.360 3.406 3.354 3.394 327,252 +0.03(+0.75%)
Apr 27, 2012 3.345 3.375 3.345 3.369 271,613 +0.04(+1.17%)
Apr 26, 2012 3.357 3.372 3.318 3.330 352,124 -0.02(-0.71%)
Apr 25, 2012 3.381 3.384 3.327 3.354 270,392 -0.00(-0.09%)
Apr 24, 2012 3.342 3.363 3.342 3.357 222,012 +0.02(+0.72%)
Apr 23, 2012 3.303 3.358 3.303 3.333 206,228 +0.03(+0.81%)
Apr 20, 2012 3.333 3.387 3.306 3.306 372,949 -0.03(-0.81%)
Apr 19, 2012 3.330 3.354 3.330 3.333 173,093 -0.00(-0.09%)
Apr 18, 2012 3.327 3.336 3.306 3.336 206,877 +0.02(+0.72%)
Apr 17, 2012 3.324 3.333 3.306 3.312 257,325 -0.00(-0.09%)
Apr 16, 2012 3.297 3.323 3.297 3.315 248,409 +0.02(+0.64%)
Apr 13, 2012 3.321 3.321 3.288 3.294 275,142 -0.03(-0.90%)
Apr 12, 2012 3.279 3.327 3.279 3.324 166,205 +0.04(+1.28%)
Apr 11, 2012 3.309 3.309 3.282 3.282 219,643 +0.00(+0.09%)
Apr 10, 2012 3.327 3.327 3.279 3.279 261,399 -0.04(-1.17%)
Apr 09, 2012 3.294 3.336 3.282 3.318 328,583 +0.01(+0.18%)
Apr 05, 2012 3.312 3.339 3.306 3.312 230,236 -0.00(-0.09%)
Apr 04, 2012 3.333 3.333 3.294 3.315 352,944 -0.02(-0.53%)
Apr 03, 2012 3.303 3.357 3.294 3.333 371,351 +0.04(+1.08%)
Apr 02, 2012 3.282 3.342 3.282 3.297 423,038 +0.01(+0.45%)
Mar 30, 2012 3.262 3.282 3.247 3.282 482,303 +0.02(+0.64%)
Mar 29, 2012 3.279 3.282 3.253 3.262 373,679 -0.02(-0.63%)
Mar 28, 2012 3.312 3.360 3.279 3.282 372,888 -0.04(-1.34%)
Mar 27, 2012 3.395 3.407 3.309 3.327 551,427 -0.05(-1.58%)
Mar 26, 2012 3.369 3.413 3.357 3.380 390,102 +0.01(+0.26%)
Mar 23, 2012 3.333 3.380 3.332 3.371 349,184 +0.02(+0.71%)
Mar 22, 2012 3.348 3.369 3.330 3.348 276,458 +0.01(+0.27%)
Mar 21, 2012 3.256 3.354 3.250 3.339 385,846 +0.08(+2.46%)
Mar 20, 2012 3.282 3.306 3.176 3.259 1,500,326 -0.06(-1.70%)
Mar 19, 2012 3.422 3.440 3.309 3.315 1,158,436 -0.12(-3.46%)
Mar 16, 2012 3.490 3.490 3.422 3.434 630,578 -0.05(-1.53%)
Mar 15, 2012 3.517 3.517 3.487 3.487 219,184 -0.02(-0.59%)
Mar 14, 2012 3.517 3.532 3.502 3.508 233,376 -0.01(-0.42%)
Mar 13, 2012 3.550 3.550 3.517 3.523 272,839 -0.03(-0.75%)
Mar 12, 2012 3.553 3.555 3.544 3.550 257,926 +0.01(+0.17%)
Mar 09, 2012 3.532 3.555 3.529 3.544 329,368 +0.01(+0.33%)
Mar 08, 2012 3.505 3.547 3.496 3.532 259,132 +0.02(+0.68%)
Mar 07, 2012 3.496 3.529 3.496 3.508 362,130 +0.01(+0.34%)
Mar 06, 2012 3.514 3.523 3.490 3.496 289,957 -0.04(-1.08%)
Mar 05, 2012 3.514 3.535 3.493 3.535 251,550 +0.01(+0.43%)
Mar 02, 2012 3.493 3.526 3.487 3.520 444,945 +0.03(+0.92%)
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.