Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2010 2.334 2.343 2.313 2.334 282,774 +0.03(+1.39%)
May 27, 2010 2.309 2.332 2.272 2.302 453,395 +0.04(+1.84%)
May 26, 2010 2.293 2.332 2.253 2.260 6,943 -0.01(-0.30%)
May 25, 2010 2.258 2.283 2.224 2.267 1,853 -0.05(-2.19%)
May 24, 2010 2.313 2.325 2.304 2.318 268,361 +0.03(+1.11%)
May 21, 2010 2.200 2.303 2.200 2.293 667,997 +0.04(+1.84%)
May 20, 2010 2.258 2.286 2.251 2.251 848,778 -0.06(-2.49%)
May 19, 2010 2.327 2.336 2.237 2.309 572,756 -0.01(-0.40%)
May 18, 2010 2.332 2.339 2.295 2.318 1,154 +0.02(+1.00%)
May 17, 2010 2.373 2.373 2.293 2.295 493,175 -0.07(-3.02%)
May 14, 2010 2.366 2.366 2.332 2.366 428,370 +0.00(+0.10%)
May 13, 2010 2.339 2.378 2.332 2.364 461,628 +0.00(+0.10%)
May 12, 2010 2.366 2.394 2.339 2.362 377,992 -0.01(-0.49%)
May 11, 2010 2.332 2.392 2.306 2.373 3,033 +0.08(+3.57%)
May 10, 2010 2.298 2.305 2.278 2.292 746,310 +0.08(+3.52%)
May 07, 2010 2.266 2.266 2.115 2.214 2,856,575 -0.06(-2.58%)
May 06, 2010 2.324 2.335 2.243 2.272 1,679,073 -0.08(-3.35%)
May 05, 2010 2.358 2.369 2.333 2.351 466,108 -0.00(-0.19%)
May 04, 2010 2.360 2.369 2.346 2.356 274,915 -0.00(-0.19%)
May 03, 2010 2.358 2.367 2.346 2.360 358,516 +0.01(+0.59%)
Apr 30, 2010 2.346 2.364 2.335 2.346 433,372 +0.01(+0.49%)
Apr 29, 2010 2.324 2.344 2.324 2.335 307,918 +0.01(+0.29%)
Apr 28, 2010 2.335 2.335 2.317 2.328 259,779 +0.02(+0.99%)
Apr 27, 2010 2.296 2.324 2.296 2.305 400,465 +0.00(+0.20%)
Apr 26, 2010 2.287 2.309 2.275 2.301 540,466 +0.00(+0.20%)
Apr 23, 2010 2.289 2.335 2.289 2.296 510,744 +0.00(+0.00%)
Apr 22, 2010 2.282 2.310 2.271 2.296 741,688 +0.00(+0.10%)
Apr 21, 2010 2.308 2.315 2.289 2.294 1,201 -0.02(-0.89%)
Apr 20, 2010 2.317 2.340 2.312 2.314 572 -0.01(-0.30%)
Apr 19, 2010 2.289 2.335 2.271 2.321 954,390 +0.03(+1.30%)
Apr 16, 2010 2.317 2.321 2.262 2.292 868,570 -0.04(-1.67%)
Apr 15, 2010 2.328 2.349 2.321 2.330 852,272 -0.02(-0.97%)
Apr 14, 2010 2.328 2.358 2.317 2.353 755,736 +0.02(+0.69%)
Apr 13, 2010 2.333 2.344 2.317 2.337 482,668 +0.01(+0.29%)
Apr 12, 2010 2.305 2.337 2.294 2.330 809,279 +0.02(+0.79%)
Apr 09, 2010 2.289 2.326 2.287 2.312 554,719 +0.01(+0.40%)
Apr 08, 2010 2.223 2.303 2.214 2.303 1,082,225 +0.07(+2.92%)
Apr 07, 2010 2.274 2.274 2.229 2.238 1,597,190 -0.04(-1.60%)
Apr 06, 2010 2.317 2.320 2.226 2.274 2,638,548 -0.06(-2.54%)
Apr 05, 2010 2.345 2.349 2.331 2.333 651,052 -0.02(-0.77%)
Apr 01, 2010 2.349 2.351 2.351 2.351 529,003 +0.00(+0.19%)
Mar 31, 2010 2.356 2.365 2.329 2.347 779,882 -0.03(-1.15%)
Mar 30, 2010 2.436 2.436 2.358 2.374 1,129,688 -0.05(-2.16%)
Mar 29, 2010 2.470 2.470 2.424 2.426 706,758 -0.05(-2.02%)
Mar 26, 2010 2.481 2.499 2.467 2.476 359,097 -0.01(-0.27%)
Mar 25, 2010 2.492 2.502 2.476 2.483 530,582 -0.01(-0.33%)
Mar 24, 2010 2.483 2.517 2.470 2.491 633,841 -0.00(-0.04%)
Mar 23, 2010 2.476 2.499 2.467 2.492 568,104 +0.01(+0.27%)
Mar 22, 2010 2.502 2.502 2.470 2.486 686,745 -0.04(-1.53%)
Mar 19, 2010 2.554 2.554 2.506 2.524 518,388 -0.04(-1.51%)
Mar 18, 2010 2.522 2.565 2.506 2.563 403,836 +0.05(+2.08%)
Mar 17, 2010 2.502 2.524 2.483 2.511 541,984 +0.01(+0.36%)
Mar 16, 2010 2.458 2.508 2.451 2.502 706,652 +0.04(+1.57%)
Mar 15, 2010 2.476 2.486 2.458 2.463 1,002,314 -0.04(-1.72%)
Mar 12, 2010 2.547 2.567 2.504 2.506 794,652 -0.04(-1.43%)
Mar 11, 2010 2.552 2.588 2.538 2.542 789,578 -0.01(-0.36%)
Mar 10, 2010 2.597 2.599 2.549 2.552 792,084 -0.04(-1.58%)
Mar 09, 2010 2.542 2.592 2.542 2.592 685,945 +0.06(+2.29%)
Mar 08, 2010 2.525 2.534 2.514 2.534 409,504 +0.00(+0.18%)
Mar 05, 2010 2.532 2.541 2.519 2.530 251,492 +0.02(+0.81%)
Mar 04, 2010 2.521 2.539 2.498 2.510 473,227 -0.01(-0.36%)
Mar 03, 2010 2.519 2.532 2.516 2.519 450,718 -0.00(-0.18%)
Mar 02, 2010 2.521 2.541 2.494 2.523 598,867 +0.03(+1.13%)
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.