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 -0.010 (-0.16%)
Official Closing 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 31, 2012 3.347 3.389 3.338 3.374 231,215 +0.01(+0.44%)
May 30, 2012 3.332 3.359 3.320 3.359 176,282 +0.00(+0.09%)
May 29, 2012 3.347 3.356 3.320 3.356 229,189 +0.03(+0.90%)
May 25, 2012 3.359 3.359 3.281 3.326 225,009 -0.02(-0.62%)
May 24, 2012 3.284 3.347 3.278 3.347 342,261 +0.05(+1.54%)
May 23, 2012 3.230 3.305 3.230 3.296 202,112 +0.04(+1.38%)
May 22, 2012 3.230 3.288 3.230 3.251 303,944 +0.02(+0.55%)
May 21, 2012 3.260 3.269 3.192 3.233 370,178 +0.02(+0.65%)
May 18, 2012 3.216 3.268 3.198 3.213 372,456 +0.00(+0.09%)
May 17, 2012 3.293 3.305 3.180 3.210 857,626 -0.08(-2.54%)
May 16, 2012 3.293 3.314 3.278 3.293 343,922 -0.01(-0.27%)
May 15, 2012 3.338 3.353 3.299 3.302 336,993 -0.03(-0.90%)
May 14, 2012 3.377 3.380 3.326 3.332 331,459 -0.05(-1.50%)
May 11, 2012 3.359 3.383 3.350 3.383 176,298 +0.03(+0.98%)
May 10, 2012 3.380 3.389 3.344 3.350 295,741 -0.02(-0.53%)
May 09, 2012 3.344 3.386 3.344 3.368 177,916 +0.01(+0.27%)
May 08, 2012 3.365 3.371 3.353 3.359 208,849 -0.01(-0.26%)
May 07, 2012 3.356 3.378 3.356 3.368 174,418 +0.01(+0.35%)
May 04, 2012 3.359 3.394 3.350 3.356 212,708 -0.03(-0.79%)
May 03, 2012 3.397 3.403 3.341 3.383 252,363 -0.02(-0.61%)
May 02, 2012 3.397 3.412 3.380 3.403 325,670 +0.01(+0.44%)
May 01, 2012 3.385 3.400 3.344 3.388 211,996 +0.02(+0.66%)
Apr 30, 2012 3.332 3.378 3.326 3.366 329,981 +0.03(+0.75%)
Apr 27, 2012 3.317 3.347 3.317 3.341 273,878 +0.04(+1.17%)
Apr 26, 2012 3.329 3.344 3.291 3.302 355,061 -0.02(-0.71%)
Apr 25, 2012 3.353 3.356 3.300 3.326 272,646 -0.00(-0.09%)
Apr 24, 2012 3.314 3.335 3.314 3.329 223,863 +0.02(+0.72%)
Apr 23, 2012 3.276 3.331 3.276 3.305 207,948 +0.03(+0.81%)
Apr 20, 2012 3.305 3.359 3.279 3.279 376,059 -0.03(-0.81%)
Apr 19, 2012 3.302 3.326 3.302 3.305 174,536 -0.00(-0.09%)
Apr 18, 2012 3.300 3.308 3.279 3.308 208,602 +0.02(+0.72%)
Apr 17, 2012 3.297 3.305 3.279 3.285 259,471 -0.00(-0.09%)
Apr 16, 2012 3.270 3.296 3.270 3.288 250,481 +0.02(+0.64%)
Apr 13, 2012 3.294 3.294 3.261 3.267 277,436 -0.03(-0.90%)
Apr 12, 2012 3.252 3.300 3.252 3.297 167,591 +0.04(+1.28%)
Apr 11, 2012 3.282 3.282 3.255 3.255 221,475 +0.00(+0.09%)
Apr 10, 2012 3.300 3.300 3.252 3.252 263,579 -0.04(-1.17%)
Apr 09, 2012 3.267 3.308 3.255 3.291 331,323 +0.01(+0.18%)
Apr 05, 2012 3.285 3.311 3.279 3.285 232,156 -0.00(-0.09%)
Apr 04, 2012 3.305 3.305 3.267 3.288 355,887 -0.02(-0.53%)
Apr 03, 2012 3.276 3.329 3.267 3.305 374,448 +0.04(+1.08%)
Apr 02, 2012 3.255 3.314 3.255 3.270 426,566 +0.01(+0.45%)
Mar 30, 2012 3.235 3.255 3.220 3.255 486,325 +0.02(+0.64%)
Mar 29, 2012 3.252 3.255 3.226 3.235 376,796 -0.02(-0.63%)
Mar 28, 2012 3.285 3.332 3.252 3.255 375,997 -0.04(-1.34%)
Mar 27, 2012 3.367 3.379 3.282 3.299 556,025 -0.05(-1.58%)
Mar 26, 2012 3.341 3.385 3.329 3.352 393,355 +0.01(+0.26%)
Mar 23, 2012 3.305 3.352 3.305 3.344 352,096 +0.02(+0.71%)
Mar 22, 2012 3.320 3.341 3.302 3.320 278,763 +0.01(+0.27%)
Mar 21, 2012 3.229 3.326 3.223 3.311 389,064 +0.08(+2.46%)
Mar 20, 2012 3.255 3.279 3.149 3.232 1,512,837 -0.06(-1.70%)
Mar 19, 2012 3.394 3.411 3.282 3.288 1,168,097 -0.12(-3.46%)
Mar 16, 2012 3.461 3.461 3.394 3.405 635,837 -0.05(-1.53%)
Mar 15, 2012 3.488 3.488 3.458 3.458 221,012 -0.02(-0.59%)
Mar 14, 2012 3.488 3.503 3.473 3.479 235,322 -0.01(-0.42%)
Mar 13, 2012 3.520 3.520 3.488 3.494 275,114 -0.03(-0.75%)
Mar 12, 2012 3.523 3.526 3.514 3.520 260,077 +0.01(+0.17%)
Mar 09, 2012 3.503 3.526 3.500 3.514 332,115 +0.01(+0.33%)
Mar 08, 2012 3.476 3.517 3.467 3.503 261,293 +0.02(+0.68%)
Mar 07, 2012 3.467 3.499 3.467 3.479 365,150 +0.01(+0.34%)
Mar 06, 2012 3.485 3.494 3.461 3.467 292,375 -0.04(-1.08%)
Mar 05, 2012 3.485 3.505 3.464 3.505 253,648 +0.01(+0.43%)
Mar 02, 2012 3.464 3.497 3.459 3.490 448,655 +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.