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 )

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2009 1.914 1.954 1.889 1.943 407,198 +0.06(+3.08%)
May 28, 2009 1.863 1.889 1.857 1.885 232,500 +0.04(+1.93%)
May 27, 2009 1.907 1.912 1.842 1.849 340,467 -0.04(-2.01%)
May 26, 2009 1.863 1.892 1.847 1.887 268,022 +0.02(+0.84%)
May 22, 2009 1.905 1.905 1.845 1.871 257,661 -0.05(-2.44%)
May 21, 2009 1.923 1.961 1.867 1.918 362,435 -0.03(-1.60%)
May 20, 2009 1.934 1.954 1.921 1.950 205,477 +0.01(+0.58%)
May 19, 2009 1.914 1.954 1.909 1.938 351,513 +0.03(+1.40%)
May 18, 2009 1.876 1.916 1.867 1.912 222,134 +0.04(+2.03%)
May 15, 2009 1.876 1.876 1.860 1.874 230,933 -0.00(-0.12%)
May 14, 2009 1.880 1.898 1.876 1.876 172,159 -0.00(-0.24%)
May 13, 2009 1.892 1.914 1.878 1.880 191,583 -0.03(-1.74%)
May 12, 2009 1.907 1.925 1.892 1.914 167,533 +0.02(+1.17%)
May 11, 2009 1.898 1.916 1.889 1.892 283,116 -0.03(-1.51%)
May 08, 2009 1.925 1.930 1.898 1.921 261,914 -0.02(-0.92%)
May 07, 2009 1.952 1.983 1.930 1.938 404,915 +0.01(+0.46%)
May 06, 2009 1.880 1.932 1.880 1.930 259,196 +0.04(+2.01%)
May 05, 2009 1.918 1.921 1.876 1.892 365,775 +0.04(+1.93%)
May 04, 2009 1.871 1.915 1.842 1.856 416,355 +0.01(+0.79%)
May 01, 2009 1.892 1.896 1.809 1.841 227,772 -0.05(-2.66%)
Apr 30, 2009 1.842 1.892 1.818 1.892 472,058 +0.08(+4.57%)
Apr 29, 2009 1.800 1.818 1.778 1.809 256,595 +0.00(+0.00%)
Apr 28, 2009 1.767 1.809 1.767 1.809 319,260 +0.03(+1.89%)
Apr 27, 2009 1.764 1.784 1.764 1.775 240,027 -0.00(-0.00%)
Apr 24, 2009 1.775 1.798 1.764 1.775 368,291 -0.01(-0.37%)
Apr 23, 2009 1.782 1.784 1.764 1.782 362,475 +0.01(+0.76%)
Apr 22, 2009 1.758 1.780 1.758 1.769 193,047 +0.01(+0.76%)
Apr 21, 2009 1.762 1.780 1.753 1.755 320,917 -0.01(-0.38%)
Apr 20, 2009 1.764 1.791 1.760 1.762 287,585 -0.02(-1.00%)
Apr 17, 2009 1.787 1.804 1.767 1.780 362,976 -0.02(-0.87%)
Apr 16, 2009 1.784 1.800 1.760 1.796 130,825 +0.03(+1.64%)
Apr 15, 2009 1.778 1.786 1.764 1.767 188,081 -0.01(-0.63%)
Apr 14, 2009 1.784 1.784 1.744 1.778 303,772 +0.02(+0.90%)
Apr 13, 2009 1.746 1.764 1.682 1.762 385,934 +0.08(+4.77%)
Apr 09, 2009 1.724 1.731 1.677 1.682 511,999 -0.04(-2.46%)
Apr 08, 2009 1.789 1.789 1.704 1.724 244,823 -0.04(-2.53%)
Apr 07, 2009 1.764 1.769 1.746 1.769 220,760 +0.00(+0.00%)
Apr 06, 2009 1.787 1.787 1.764 1.769 266,786 -0.00(-0.13%)
Apr 03, 2009 1.762 1.773 1.737 1.771 287,102 +0.00(+0.25%)
Apr 02, 2009 1.729 1.787 1.708 1.767 623,852 +0.08(+4.63%)
Apr 01, 2009 1.673 1.697 1.659 1.688 218,297 +0.01(+0.80%)
Mar 31, 2009 1.787 1.693 1.646 1.675 140,600 +0.02(+1.49%)
Mar 30, 2009 1.682 1.682 1.633 1.650 280,569 -0.00(-0.13%)
Mar 26, 2009 1.657 1.693 1.635 1.653 272,258 -0.02(-1.33%)
Mar 25, 2009 1.697 1.722 1.630 1.675 402,452 -0.02(-1.32%)
Mar 24, 2009 1.673 1.708 1.635 1.697 250,326 +0.02(+1.33%)
Mar 23, 2009 1.653 1.677 1.633 1.675 378,133 +0.02(+1.49%)
Mar 20, 2009 1.664 1.679 1.621 1.650 191,798 -0.02(-0.94%)
Mar 19, 2009 1.639 1.666 1.634 1.666 190,943 +0.02(+1.50%)
Mar 18, 2009 1.590 1.653 1.586 1.641 287,227 +0.05(+3.09%)
Mar 17, 2009 1.624 1.650 1.570 1.592 710,402 -0.05(-3.13%)
Mar 16, 2009 1.679 1.691 1.644 1.644 485,975 -0.05(-2.90%)
Mar 13, 2009 1.706 1.706 1.657 1.693 0 +0.00(+0.13%)
Mar 12, 2009 1.619 1.702 1.595 1.691 383,646 +0.07(+4.51%)
Mar 11, 2009 1.557 1.630 1.557 1.618 268,506 +0.04(+2.30%)
Mar 10, 2009 1.510 1.648 1.507 1.581 490,354 +0.06(+3.96%)
Mar 09, 2009 1.487 1.554 1.458 1.521 757,248 -0.03(-2.01%)
Mar 06, 2009 1.521 1.586 1.496 1.552 0 +0.00(+0.00%)
Mar 05, 2009 1.626 1.666 1.552 1.552 654,341 -0.13(-7.46%)
Mar 04, 2009 1.688 1.696 1.617 1.677 459,296 -0.05(-3.15%)
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.